！決算発表予定日 2024/04/24
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) | 3,085 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900 (24/04/12) | 3,688 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,756 | 4,831 | 4,425 | 4,484 | -341 | -7.1 | 4,810,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 4,726 | 4,900 | 4,708 | 4,825 | +139 | +3.0 | 3,992,900 |
| 4/5 | 4,589 | 4,795 | 4,536 | 4,686 | +167 | +3.7 | 5,828,300 |
| 3/29 | 4,560 | 4,695 | 4,515 | 4,519 | -111 | -2.4 | 4,468,300 |
| 3/22 | 4,364 | 4,728 | 4,354 | 4,630 | +317 | +7.4 | 3,989,800 |
| 3/15 | 4,351 | 4,364 | 4,151 | 4,313 | -108 | -2.4 | 4,581,900 |
| 3/8 | 4,412 | 4,614 | 4,376 | 4,421 | +19 | +0.4 | 4,735,100 |
| 3/1 | 4,235 | 4,430 | 4,171 | 4,402 | +211 | +5.0 | 4,690,500 |
| 2/22 | 4,186 | 4,264 | 4,142 | 4,191 | -10 | -0.2 | 2,950,100 |
| 2/16 | 4,190 | 4,264 | 4,107 | 4,201 | +13 | +0.3 | 3,695,500 |
| 2/9 | 4,134 | 4,289 | 4,118 | 4,188 | +123 | +3.0 | 5,903,800 |
| 2/2 | 3,947 | 4,234 | 3,942 | 4,065 | -32 | -0.8 | 10,485,600 |
| 1/26 | 4,062 | 4,168 | 4,036 | 4,097 | +96 | +2.4 | 5,164,900 |
| 1/19 | 3,950 | 4,098 | 3,937 | 4,001 | +49 | +1.2 | 3,961,200 |
| 1/12 | 3,935 | 4,083 | 3,788 | 3,952 | +72 | +1.9 | 4,091,300 |
| 1/5 | 3,746 | 3,948 | 3,688 | 3,880 | +153 | +4.1 | 2,447,200 |
| 12/29 | 3,725 | 3,729 | 3,643 | 3,727 | +35 | +1.0 | 2,495,700 |
| 12/22 | 3,594 | 3,805 | 3,562 | 3,692 | +41 | +1.1 | 4,327,200 |
| 12/15 | 3,577 | 3,673 | 3,499 | 3,651 | +124 | +3.5 | 4,648,900 |
| 12/8 | 3,826 | 3,836 | 3,506 | 3,527 | -315 | -8.2 | 5,517,200 |
| 12/1 | 4,003 | 4,009 | 3,779 | 3,842 | -134 | -3.4 | 5,060,000 |
| 11/24 | 4,103 | 4,143 | 3,882 | 3,976 | -147 | -3.6 | 3,678,500 |
| 11/17 | 4,077 | 4,129 | 3,968 | 4,123 | +101 | +2.5 | 4,507,500 |
| 11/10 | 3,904 | 4,038 | 3,798 | 4,022 | +200 | +5.2 | 7,354,100 |
| 11/2 | 3,840 | 3,982 | 3,684 | 3,822 | -101 | -2.6 | 7,275,500 |
| 10/27 | 4,093 | 4,187 | 3,841 | 3,923 | -166 | -4.1 | 8,402,400 |
| 10/20 | 4,282 | 4,359 | 4,054 | 4,089 | -293 | -6.7 | 3,532,800 |
| 10/13 | 4,334 | 4,445 | 4,286 | 4,382 | +174 | +4.1 | 2,956,100 |
| 10/6 | 4,578 | 4,683 | 4,119 | 4,208 | -338 | -7.4 | 6,024,400 |
| 9/29 | 4,817 | 4,817 | 4,510 | 4,546 | -280 | -5.8 | 4,197,000 |
| 9/22 | 4,892 | 4,927 | 4,724 | 4,826 | -73 | -1.5 | 3,120,000 |
▶︎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