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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,911.0 | 2,400.0 | 1,833.0 | 2,185.0 | +258.0 | +13.4 | 49,773,700 |
| 09/09 | 1,863.0 | 2,115.0 | 1,785.0 | 1,927.0 | +38.0 | +2.0 | 42,471,900 |
| 09/08 | 1,680.0 | 1,960.0 | 1,665.0 | 1,889.0 | +210.0 | +12.5 | 42,796,900 |
| 09/07 | 1,551.0 | 1,698.0 | 1,341.0 | 1,679.0 | +104.0 | +6.6 | 45,350,400 |
| 09/06 | 1,600.0 | 1,804.0 | 1,493.0 | 1,575.0 | 0 | 0.0 | 49,505,200 |
| 09/05 | 1,345.0 | 1,608.0 | 1,319.0 | 1,575.0 | +247.0 | +18.6 | 41,051,900 |
| 09/04 | 1,283.0 | 1,436.0 | 1,252.0 | 1,328.0 | +59.0 | +4.7 | 58,618,400 |
| 09/03 | 1,116.0 | 1,391.0 | 1,048.0 | 1,269.0 | +114.0 | +9.9 | 92,266,500 |
| 09/02 | 885.0 | 1,201.0 | 882.0 | 1,155.0 | +250.0 | +27.6 | 94,837,400 |
| 09/01 | 1,098.0 | 1,297.0 | 838.0 | 905.0 | -133.0 | -12.8 | 71,965,800 |
| 08/12 | 1,083.0 | 1,156.0 | 844.0 | 1,038.0 | -31.0 | -2.9 | 66,497,600 |
| 08/11 | 1,160.0 | 1,381.0 | 831.0 | 1,069.0 | -31.0 | -2.8 | 85,409,400 |
| 08/10 | 2,530.0 | 2,580.0 | 735.0 | 1,100.0 | -1,425.0 | -56.4 | 135,721,300 |
| 08/09 | 2,555.0 | 2,655.0 | 2,065.0 | 2,525.0 | -65.0 | -2.5 | 120,057,700 |
| 08/08 | 2,775.0 | 2,780.0 | 2,460.0 | 2,590.0 | -290.0 | -10.1 | 48,443,600 |
| 08/07 | 2,975.0 | 3,300.0 | 2,755.0 | 2,880.0 | -95.0 | -3.2 | 51,158,100 |
| 08/06 | 3,640.0 | 3,830.0 | 2,955.0 | 2,975.0 | -665.0 | -18.3 | 36,890,800 |
| 08/05 | 3,280.0 | 3,660.0 | 3,170.0 | 3,640.0 | +360.0 | +11.0 | 32,345,100 |
| 08/04 | 2,505.0 | 3,360.0 | 2,455.0 | 3,280.0 | +785.0 | +31.5 | 43,407,100 |
| 08/03 | 2,715.0 | 2,750.0 | 2,295.0 | 2,495.0 | -435.0 | -14.9 | 49,494,900 |
| 08/02 | 2,475.0 | 3,190.0 | 2,165.0 | 2,930.0 | +465.0 | +18.9 | 67,536,100 |
| 08/01 | 3,250.0 | 3,320.0 | 2,370.0 | 2,465.0 | -885.0 | -26.4 | 69,522,700 |
| 07/12 | 3,980.0 | 4,000.0 | 3,160.0 | 3,350.0 | -620.0 | -15.6 | 37,632,600 |
| 07/11 | 4,720.0 | 4,730.0 | 3,400.0 | 3,970.0 | -710.0 | -15.2 | 36,836,500 |
| 07/10 | 4,540.0 | 5,010.0 | 4,410.0 | 4,680.0 | +90.0 | +2.0 | 39,504,000 |
| 07/09 | 4,090.0 | 4,710.0 | 3,920.0 | 4,590.0 | +510.0 | +12.5 | 33,279,200 |
| 07/08 | 4,670.0 | 4,780.0 | 3,590.0 | 4,080.0 | -690.0 | -14.5 | 57,078,100 |
| 07/07 | 4,300.0 | 5,080.0 | 4,280.0 | 4,770.0 | +480.0 | +11.2 | 34,245,500 |
| 07/06 | 4,120.0 | 4,500.0 | 4,110.0 | 4,290.0 | +220.0 | +5.4 | 37,057,100 |
| 07/05 | 3,820.0 | 4,140.0 | 3,730.0 | 4,070.0 | +300.0 | +8.0 | 37,693,600 |
▶︎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
