6305東証P貸借
業種 機械
日立建機 株価時系列データ
PTS
3,362.9
円
(09:38)
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 | 3,361.0 | +6.0 | +0.2 | 18,221,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,349.0 | 1,490.0 | 1,222.0 | 1,294.0 | -48.0 | -3.6 | 37,102,000 |
| 04/09 | 1,370.0 | 1,400.0 | 1,264.0 | 1,342.0 | -30.0 | -2.2 | 27,886,000 |
| 04/08 | 1,214.0 | 1,376.0 | 1,162.0 | 1,372.0 | +138.0 | +11.2 | 25,235,000 |
| 04/07 | 1,290.0 | 1,387.0 | 1,170.0 | 1,234.0 | -58.0 | -4.5 | 31,276,000 |
| 04/06 | 1,292.0 | 1,295.0 | 1,076.0 | 1,292.0 | +9.0 | +0.7 | 64,752,000 |
| 04/05 | 1,500.0 | 1,525.0 | 1,080.0 | 1,283.0 | -197.0 | -13.3 | 46,280,000 |
| 04/04 | 1,695.0 | 1,780.0 | 1,478.0 | 1,480.0 | -234.0 | -13.7 | 32,822,000 |
| 04/03 | 1,581.0 | 1,766.0 | 1,548.0 | 1,714.0 | +163.0 | +10.5 | 22,789,000 |
| 04/02 | 1,535.0 | 1,570.0 | 1,386.0 | 1,551.0 | +5.0 | +0.3 | 17,600,000 |
| 04/01 | 1,650.0 | 1,684.0 | 1,477.0 | 1,546.0 | -77.0 | -4.7 | 19,449,000 |
| 03/12 | 1,388.0 | 1,674.0 | 1,375.0 | 1,623.0 | +228.0 | +16.3 | 23,205,000 |
| 03/11 | 1,454.0 | 1,540.0 | 1,240.0 | 1,395.0 | -39.0 | -2.7 | 21,704,000 |
| 03/10 | 1,210.0 | 1,437.0 | 1,023.0 | 1,434.0 | +224.0 | +18.5 | 36,285,000 |
| 03/09 | 1,305.0 | 1,327.0 | 1,078.0 | 1,210.0 | -80.0 | -6.2 | 22,865,000 |
| 03/08 | 1,193.0 | 1,460.0 | 1,182.0 | 1,290.0 | +137.0 | +11.9 | 35,950,000 |
| 03/07 | 832.0 | 1,220.0 | 805.0 | 1,153.0 | +321.0 | +38.6 | 25,750,000 |
| 03/06 | 698.0 | 905.0 | 690.0 | 832.0 | +152.0 | +22.4 | 14,786,000 |
| 03/05 | 601.0 | 700.0 | 587.0 | 680.0 | +70.0 | +11.5 | 11,511,000 |
| 03/04 | 572.0 | 631.0 | 557.0 | 610.0 | +23.0 | +3.9 | 11,480,000 |
| 03/03 | 591.0 | 626.0 | 540.0 | 587.0 | +6.0 | +1.0 | 9,660,000 |
| 03/02 | 530.0 | 610.0 | 524.0 | 581.0 | +61.0 | +11.7 | 9,670,000 |
| 03/01 | 437.0 | 545.0 | 433.0 | 520.0 | +92.0 | +21.5 | 14,559,000 |
| 02/12 | 460.0 | 460.0 | 399.0 | 428.0 | -33.0 | -7.2 | 10,108,000 |
| 02/11 | 549.0 | 582.0 | 439.0 | 461.0 | -85.0 | -15.6 | 6,805,000 |
| 02/10 | 517.0 | 580.0 | 448.0 | 546.0 | +31.0 | +6.0 | 8,281,000 |
| 02/09 | 427.0 | 533.0 | 400.0 | 515.0 | +86.0 | +20.1 | 8,300,000 |
| 02/08 | 421.0 | 462.0 | 391.0 | 429.0 | -2.0 | -0.5 | 4,126,000 |
| 02/07 | 331.0 | 456.0 | 325.0 | 431.0 | +106.0 | +32.6 | 9,011,000 |
| 02/06 | 334.0 | 343.0 | 300.0 | 325.0 | -8.0 | -2.4 | 1,755,000 |
| 02/05 | 340.0 | 351.0 | 313.0 | 333.0 | -7.0 | -2.1 | 1,071,000 |
▶︎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
