6305東証P貸借
業種 機械
日立建機 株価時系列データ
PTS
4,420
円
(23:12)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,927 (23/09/20) | 3,215 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900 (24/04/12) | 3,688 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,457 | 4,466 | 4,392 | 4,431 | -107 | -2.4 | 2,371,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 3,010 | 3,135 | 2,828 | 2,950 | +13 | +0.4 | 25,958,100 |
| 19/03 | 2,778 | 3,100 | 2,603 | 2,937 | +158 | +5.7 | 30,918,100 |
| 19/02 | 2,756 | 2,970 | 2,633 | 2,779 | +31 | +1.1 | 20,771,000 |
| 19/01 | 2,463 | 2,828 | 2,379 | 2,748 | +176 | +6.8 | 29,706,100 |
| 18/12 | 3,255 | 3,280 | 2,403 | 2,572 | -563 | -18.0 | 26,625,200 |
| 18/11 | 3,015 | 3,315 | 2,891 | 3,135 | +125 | +4.2 | 25,639,200 |
| 18/10 | 3,850 | 3,905 | 2,825 | 3,010 | -790 | -20.8 | 40,629,600 |
| 18/09 | 3,315 | 3,860 | 3,150 | 3,800 | +480 | +14.5 | 24,888,200 |
| 18/08 | 3,640 | 3,725 | 3,180 | 3,320 | -250 | -7.0 | 22,148,300 |
| 18/07 | 3,565 | 4,035 | 3,375 | 3,570 | -30 | -0.8 | 30,114,700 |
| 18/06 | 3,975 | 4,180 | 3,405 | 3,600 | -420 | -10.5 | 27,535,700 |
| 18/05 | 3,980 | 4,380 | 3,885 | 4,020 | +35 | +0.9 | 19,219,000 |
| 18/04 | 4,135 | 4,410 | 3,825 | 3,985 | -120 | -2.9 | 21,792,200 |
| 18/03 | 4,665 | 4,665 | 3,875 | 4,105 | -490 | -10.7 | 28,741,000 |
| 18/02 | 4,900 | 4,905 | 4,170 | 4,595 | -290 | -5.9 | 26,093,700 |
| 18/01 | 4,195 | 4,935 | 4,180 | 4,885 | +790 | +19.3 | 23,774,100 |
| 17/12 | 3,775 | 4,130 | 3,615 | 4,095 | +380 | +10.2 | 18,901,100 |
| 17/11 | 3,905 | 4,125 | 3,620 | 3,715 | -150 | -3.9 | 21,526,100 |
| 17/10 | 3,315 | 3,935 | 3,300 | 3,865 | +530 | +15.9 | 20,305,900 |
| 17/09 | 3,125 | 3,510 | 3,060 | 3,335 | +230 | +7.4 | 21,467,300 |
| 17/08 | 3,150 | 3,160 | 2,891 | 3,105 | -60 | -1.9 | 17,949,900 |
| 17/07 | 2,815 | 3,240 | 2,805 | 3,165 | +358 | +12.8 | 21,327,700 |
| 17/06 | 2,634 | 2,830 | 2,554 | 2,807 | +238 | +9.3 | 28,789,000 |
| 17/05 | 2,856 | 2,914 | 2,546 | 2,569 | -302 | -10.5 | 23,783,600 |
| 17/04 | 2,759 | 2,899 | 2,528 | 2,871 | +96 | +3.5 | 30,021,300 |
| 17/03 | 2,611 | 2,934 | 2,602 | 2,775 | +161 | +6.2 | 24,097,500 |
| 17/02 | 2,588 | 2,735 | 2,526 | 2,614 | +11 | +0.4 | 20,173,500 |
| 17/01 | 2,565 | 2,783 | 2,510 | 2,603 | +72 | +2.8 | 25,142,200 |
| 16/12 | 2,413 | 2,626 | 2,403 | 2,531 | +177 | +7.5 | 27,094,400 |
| 16/11 | 2,185 | 2,418 | 2,037 | 2,354 | +157 | +7.2 | 30,029,900 |
▶︎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