6305東証P貸借
業種 機械
日立建機 株価時系列データ
PTS
3,391.6
円
(09:59)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,900.0 (24/04/12) | 2,896.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900.0 (24/04/12) | 2,896.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,315.0 | 3,675.0 | 3,302.0 | 3,385.0 | +30.0 | +0.9 | 16,578,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,175.0 | 3,295.0 | 2,793.0 | 2,955.0 | -240.0 | -7.5 | 13,501,700 |
| 22/03 | 2,856.0 | 3,270.0 | 2,642.0 | 3,195.0 | +392.0 | +14.0 | 15,167,200 |
| 22/02 | 2,940.0 | 3,090.0 | 2,741.0 | 2,803.0 | -87.0 | -3.0 | 13,486,100 |
| 22/01 | 3,375.0 | 3,595.0 | 2,832.0 | 2,890.0 | -435.0 | -13.1 | 22,854,100 |
| 21/12 | 3,260.0 | 3,470.0 | 3,165.0 | 3,325.0 | +25.0 | +0.8 | 10,696,500 |
| 21/11 | 3,750.0 | 3,785.0 | 3,280.0 | 3,300.0 | -325.0 | -9.0 | 10,205,500 |
| 21/10 | 3,150.0 | 3,720.0 | 3,035.0 | 3,625.0 | +450.0 | +14.2 | 17,385,800 |
| 21/09 | 3,180.0 | 3,415.0 | 3,085.0 | 3,175.0 | +20.0 | +0.6 | 14,448,100 |
| 21/08 | 3,105.0 | 3,230.0 | 2,914.0 | 3,155.0 | +80.0 | +2.6 | 9,964,300 |
| 21/07 | 3,420.0 | 3,440.0 | 3,050.0 | 3,075.0 | -320.0 | -9.4 | 9,787,800 |
| 21/06 | 3,660.0 | 3,750.0 | 3,215.0 | 3,395.0 | -235.0 | -6.5 | 11,530,900 |
| 21/05 | 3,385.0 | 3,740.0 | 3,375.0 | 3,630.0 | +275.0 | +8.2 | 12,093,200 |
| 21/04 | 3,525.0 | 3,600.0 | 3,135.0 | 3,355.0 | -190.0 | -5.4 | 13,074,400 |
| 21/03 | 3,345.0 | 3,640.0 | 3,220.0 | 3,545.0 | +270.0 | +8.2 | 14,674,600 |
| 21/02 | 2,870.0 | 3,470.0 | 2,820.0 | 3,275.0 | +235.0 | +7.7 | 13,967,500 |
| 21/01 | 2,976.0 | 3,290.0 | 2,879.0 | 3,040.0 | +110.0 | +3.8 | 14,046,700 |
| 20/12 | 2,902.0 | 3,010.0 | 2,749.0 | 2,930.0 | +39.0 | +1.4 | 11,419,600 |
| 20/11 | 2,588.0 | 3,020.0 | 2,546.0 | 2,891.0 | +331.0 | +12.9 | 18,534,300 |
| 20/10 | 3,770.0 | 3,820.0 | 2,528.0 | 2,560.0 | -1,240.0 | -32.6 | 25,020,000 |
| 20/09 | 3,700.0 | 3,835.0 | 3,630.0 | 3,800.0 | +80.0 | +2.2 | 13,366,800 |
| 20/08 | 3,070.0 | 3,790.0 | 3,040.0 | 3,720.0 | +700.0 | +23.2 | 17,442,400 |
| 20/07 | 2,946.0 | 3,300.0 | 2,916.0 | 3,020.0 | +40.0 | +1.3 | 17,336,900 |
| 20/06 | 2,805.0 | 3,105.0 | 2,787.0 | 2,980.0 | +150.0 | +5.3 | 18,653,500 |
| 20/05 | 2,502.0 | 2,938.0 | 2,343.0 | 2,830.0 | +284.0 | +11.2 | 14,939,500 |
| 20/04 | 2,150.0 | 2,588.0 | 2,040.0 | 2,546.0 | +357.0 | +16.3 | 24,489,800 |
| 20/03 | 2,620.0 | 2,766.0 | 1,840.0 | 2,189.0 | -474.0 | -17.8 | 36,237,800 |
| 20/02 | 2,895.0 | 3,130.0 | 2,636.0 | 2,663.0 | -332.0 | -11.1 | 15,446,500 |
| 20/01 | 3,230.0 | 3,390.0 | 2,907.0 | 2,995.0 | -290.0 | -8.8 | 16,709,200 |
| 19/12 | 2,927.0 | 3,350.0 | 2,846.0 | 3,285.0 | +399.0 | +13.8 | 17,047,200 |
| 19/11 | 2,774.0 | 2,977.0 | 2,621.0 | 2,886.0 | +62.0 | +2.2 | 17,289,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
