6305東証P貸借
業種 機械
日立建機 株価時系列データ
PTS
ー
円
(ー)
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 | 3,405.0 | +50.0 | +1.5 | 19,167,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,606.0 | 2,864.0 | 2,422.0 | 2,824.0 | +219.0 | +8.4 | 20,143,000 |
| 19/09 | 2,270.0 | 2,709.0 | 2,258.0 | 2,605.0 | +335.0 | +14.8 | 20,714,200 |
| 19/08 | 2,569.0 | 2,571.0 | 2,178.0 | 2,270.0 | -312.0 | -12.1 | 17,464,600 |
| 19/07 | 2,902.0 | 2,924.0 | 2,528.0 | 2,582.0 | -220.0 | -7.9 | 21,802,800 |
| 19/06 | 2,494.0 | 2,883.0 | 2,446.0 | 2,802.0 | +271.0 | +10.7 | 23,138,300 |
| 19/05 | 2,912.0 | 2,923.0 | 2,438.0 | 2,531.0 | -419.0 | -14.2 | 21,880,200 |
| 19/04 | 3,010.0 | 3,135.0 | 2,828.0 | 2,950.0 | +13.0 | +0.4 | 25,958,100 |
| 19/03 | 2,778.0 | 3,100.0 | 2,603.0 | 2,937.0 | +158.0 | +5.7 | 30,918,100 |
| 19/02 | 2,756.0 | 2,970.0 | 2,633.0 | 2,779.0 | +31.0 | +1.1 | 20,771,000 |
| 19/01 | 2,463.0 | 2,828.0 | 2,379.0 | 2,748.0 | +176.0 | +6.8 | 29,706,100 |
| 18/12 | 3,255.0 | 3,280.0 | 2,403.0 | 2,572.0 | -563.0 | -18.0 | 26,625,200 |
| 18/11 | 3,015.0 | 3,315.0 | 2,891.0 | 3,135.0 | +125.0 | +4.2 | 25,639,200 |
| 18/10 | 3,850.0 | 3,905.0 | 2,825.0 | 3,010.0 | -790.0 | -20.8 | 40,629,600 |
| 18/09 | 3,315.0 | 3,860.0 | 3,150.0 | 3,800.0 | +480.0 | +14.5 | 24,888,200 |
| 18/08 | 3,640.0 | 3,725.0 | 3,180.0 | 3,320.0 | -250.0 | -7.0 | 22,148,300 |
| 18/07 | 3,565.0 | 4,035.0 | 3,375.0 | 3,570.0 | -30.0 | -0.8 | 30,114,700 |
| 18/06 | 3,975.0 | 4,180.0 | 3,405.0 | 3,600.0 | -420.0 | -10.5 | 27,535,700 |
| 18/05 | 3,980.0 | 4,380.0 | 3,885.0 | 4,020.0 | +35.0 | +0.9 | 19,219,000 |
| 18/04 | 4,135.0 | 4,410.0 | 3,825.0 | 3,985.0 | -120.0 | -2.9 | 21,792,200 |
| 18/03 | 4,665.0 | 4,665.0 | 3,875.0 | 4,105.0 | -490.0 | -10.7 | 28,741,000 |
| 18/02 | 4,900.0 | 4,905.0 | 4,170.0 | 4,595.0 | -290.0 | -5.9 | 26,093,700 |
| 18/01 | 4,195.0 | 4,935.0 | 4,180.0 | 4,885.0 | +790.0 | +19.3 | 23,774,100 |
| 17/12 | 3,775.0 | 4,130.0 | 3,615.0 | 4,095.0 | +380.0 | +10.2 | 18,901,100 |
| 17/11 | 3,905.0 | 4,125.0 | 3,620.0 | 3,715.0 | -150.0 | -3.9 | 21,526,100 |
| 17/10 | 3,315.0 | 3,935.0 | 3,300.0 | 3,865.0 | +530.0 | +15.9 | 20,305,900 |
| 17/09 | 3,125.0 | 3,510.0 | 3,060.0 | 3,335.0 | +230.0 | +7.4 | 21,467,300 |
| 17/08 | 3,150.0 | 3,160.0 | 2,891.0 | 3,105.0 | -60.0 | -1.9 | 17,949,900 |
| 17/07 | 2,815.0 | 3,240.0 | 2,805.0 | 3,165.0 | +358.0 | +12.8 | 21,327,700 |
| 17/06 | 2,634.0 | 2,830.0 | 2,554.0 | 2,807.0 | +238.0 | +9.3 | 28,789,000 |
| 17/05 | 2,856.0 | 2,914.0 | 2,546.0 | 2,569.0 | -302.0 | -10.5 | 23,783,600 |
▶︎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
