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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,170.0 | 3,850.0 | 3,070.0 | 3,770.0 | +580.0 | +18.2 | 34,695,000 |
| 07/03 | 3,380.0 | 3,440.0 | 3,090.0 | 3,190.0 | -200.0 | -5.9 | 22,854,300 |
| 07/02 | 3,290.0 | 3,650.0 | 3,160.0 | 3,390.0 | 0 | 0.0 | 30,247,900 |
| 07/01 | 3,210.0 | 3,390.0 | 3,020.0 | 3,390.0 | +190.0 | +5.9 | 24,174,200 |
| 06/12 | 2,790.0 | 3,270.0 | 2,745.0 | 3,200.0 | +440.0 | +15.9 | 30,487,400 |
| 06/11 | 2,795.0 | 2,840.0 | 2,600.0 | 2,760.0 | -20.0 | -0.7 | 19,069,900 |
| 06/10 | 2,645.0 | 2,940.0 | 2,615.0 | 2,780.0 | +140.0 | +5.3 | 30,829,800 |
| 06/09 | 2,595.0 | 2,780.0 | 2,480.0 | 2,640.0 | +50.0 | +1.9 | 36,364,600 |
| 06/08 | 2,695.0 | 2,710.0 | 2,350.0 | 2,590.0 | -105.0 | -3.9 | 47,939,300 |
| 06/07 | 2,775.0 | 2,835.0 | 2,350.0 | 2,695.0 | -60.0 | -2.2 | 24,463,500 |
| 06/06 | 2,745.0 | 2,755.0 | 2,250.0 | 2,755.0 | +55.0 | +2.0 | 32,897,100 |
| 06/05 | 3,070.0 | 3,290.0 | 2,585.0 | 2,700.0 | -410.0 | -13.2 | 26,900,500 |
| 06/04 | 3,130.0 | 3,320.0 | 2,925.0 | 3,110.0 | +10.0 | +0.3 | 27,410,400 |
| 06/03 | 2,830.0 | 3,130.0 | 2,600.0 | 3,100.0 | +200.0 | +6.9 | 26,922,700 |
| 06/02 | 3,280.0 | 3,300.0 | 2,505.0 | 2,900.0 | -340.0 | -10.5 | 24,170,300 |
| 06/01 | 2,800.0 | 3,440.0 | 2,700.0 | 3,240.0 | +490.0 | +17.8 | 20,185,200 |
| 05/12 | 2,300.0 | 2,790.0 | 2,285.0 | 2,750.0 | +420.0 | +18.0 | 18,565,100 |
| 05/11 | 2,205.0 | 2,385.0 | 2,020.0 | 2,330.0 | +130.0 | +5.9 | 18,783,500 |
| 05/10 | 2,130.0 | 2,220.0 | 1,930.0 | 2,200.0 | +30.0 | +1.4 | 22,914,300 |
| 05/09 | 1,720.0 | 2,355.0 | 1,719.0 | 2,170.0 | +475.0 | +28.0 | 28,070,800 |
| 05/08 | 1,555.0 | 1,720.0 | 1,502.0 | 1,695.0 | +161.0 | +10.5 | 21,023,000 |
| 05/07 | 1,329.0 | 1,540.0 | 1,312.0 | 1,534.0 | +211.0 | +16.0 | 24,323,500 |
| 05/06 | 1,301.0 | 1,378.0 | 1,280.0 | 1,323.0 | +32.0 | +2.5 | 19,929,900 |
| 05/05 | 1,346.0 | 1,415.0 | 1,251.0 | 1,291.0 | -59.0 | -4.4 | 19,446,700 |
| 05/04 | 1,491.0 | 1,525.0 | 1,309.0 | 1,350.0 | -129.0 | -8.7 | 21,520,600 |
| 05/03 | 1,527.0 | 1,578.0 | 1,426.0 | 1,479.0 | -46.0 | -3.0 | 14,962,700 |
| 05/02 | 1,498.0 | 1,570.0 | 1,476.0 | 1,525.0 | +44.0 | +3.0 | 16,628,600 |
| 05/01 | 1,390.0 | 1,520.0 | 1,383.0 | 1,481.0 | +72.0 | +5.1 | 16,863,400 |
| 04/12 | 1,258.0 | 1,410.0 | 1,201.0 | 1,409.0 | +131.0 | +10.3 | 20,582,800 |
| 04/11 | 1,263.0 | 1,345.0 | 1,194.0 | 1,278.0 | -16.0 | -1.2 | 23,195,600 |
▶︎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
