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) | 2,934 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
4,927 (23/09/20) | 2,865 (23/01/16) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 4,560 | 4,695 | 4,535 | 4,548 | -82 | -1.8 | 4,283,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/25 | 4,198 | 4,278 | 4,147 | 4,182 | +30 | +0.7 | 2,193,500 |
8/18 | 4,368 | 4,396 | 4,090 | 4,152 | -225 | -5.1 | 3,203,200 |
8/10 | 4,284 | 4,394 | 4,224 | 4,377 | +48 | +1.1 | 2,646,800 |
8/4 | 4,280 | 4,529 | 4,223 | 4,329 | +116 | +2.8 | 5,490,200 |
7/28 | 4,100 | 4,380 | 4,094 | 4,213 | +154 | +3.8 | 7,344,300 |
7/21 | 3,889 | 4,087 | 3,884 | 4,059 | +143 | +3.7 | 2,135,500 |
7/14 | 3,919 | 3,986 | 3,830 | 3,916 | +18 | +0.5 | 3,469,400 |
7/7 | 4,049 | 4,144 | 3,894 | 3,898 | -130 | -3.2 | 3,535,600 |
6/30 | 3,923 | 4,068 | 3,865 | 4,028 | +111 | +2.8 | 3,258,000 |
6/23 | 4,084 | 4,094 | 3,883 | 3,917 | -122 | -3.0 | 3,499,600 |
6/16 | 3,805 | 4,057 | 3,784 | 4,039 | +239 | +6.3 | 4,829,100 |
6/9 | 3,643 | 3,830 | 3,640 | 3,800 | +295 | +8.4 | 6,187,800 |
6/2 | 3,540 | 3,590 | 3,420 | 3,505 | +35 | +1.0 | 5,499,500 |
5/26 | 3,360 | 3,580 | 3,360 | 3,470 | +110 | +3.3 | 4,724,400 |
5/19 | 3,260 | 3,380 | 3,215 | 3,360 | +115 | +3.5 | 3,971,900 |
5/12 | 3,325 | 3,390 | 3,240 | 3,245 | -105 | -3.1 | 4,662,300 |
5/2 | 3,340 | 3,400 | 3,325 | 3,350 | +20 | +0.6 | 1,731,200 |
4/28 | 3,130 | 3,350 | 3,085 | 3,330 | +220 | +7.1 | 6,117,100 |
4/21 | 3,125 | 3,150 | 3,085 | 3,110 | -5 | -0.2 | 2,140,500 |
4/14 | 2,970 | 3,140 | 2,960 | 3,115 | +159 | +5.4 | 3,262,200 |
4/7 | 3,120 | 3,165 | 2,934 | 2,956 | -119 | -3.9 | 3,400,400 |
3/31 | 2,954 | 3,120 | 2,927 | 3,075 | +142 | +4.8 | 3,200,900 |
3/24 | 2,913 | 2,974 | 2,897 | 2,933 | -13 | -0.4 | 2,091,000 |
3/17 | 3,270 | 3,275 | 2,883 | 2,946 | -374 | -11.3 | 4,134,000 |
3/10 | 3,345 | 3,395 | 3,295 | 3,320 | +10 | +0.3 | 3,580,000 |
3/3 | 3,075 | 3,330 | 3,035 | 3,310 | +265 | +8.7 | 3,922,000 |
2/24 | 3,080 | 3,125 | 3,025 | 3,045 | -20 | -0.7 | 1,658,300 |
2/17 | 3,045 | 3,160 | 3,030 | 3,065 | -10 | -0.3 | 3,045,400 |
2/10 | 2,979 | 3,095 | 2,970 | 3,075 | +141 | +4.8 | 2,976,300 |
2/3 | 3,185 | 3,195 | 2,902 | 2,934 | -201 | -6.4 | 5,157,300 |
▶︎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