！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/27 | 3,000 | 3,145 | 2,972 | 3,135 | +183 | +6.2 | 2,513,400 |
| 1/20 | 2,907 | 3,040 | 2,865 | 2,952 | -7 | -0.2 | 2,735,900 |
| 1/13 | 2,908 | 2,995 | 2,886 | 2,959 | +48 | +1.7 | 2,055,000 |
| 1/6 | 2,918 | 2,925 | 2,870 | 2,911 | -48 | -1.6 | 1,285,800 |
| 12/30 | 2,955 | 3,010 | 2,922 | 2,959 | +31 | +1.1 | 2,022,800 |
| 12/23 | 3,105 | 3,130 | 2,906 | 2,928 | -167 | -5.4 | 3,073,100 |
| 12/16 | 3,110 | 3,170 | 3,080 | 3,095 | -35 | -1.1 | 1,943,400 |
| 12/9 | 3,080 | 3,150 | 3,040 | 3,130 | +45 | +1.5 | 2,475,600 |
| 12/2 | 3,180 | 3,245 | 3,075 | 3,085 | -90 | -2.8 | 2,948,000 |
| 11/25 | 3,085 | 3,195 | 3,065 | 3,175 | +95 | +3.1 | 1,882,500 |
| 11/18 | 3,100 | 3,110 | 3,000 | 3,080 | +5 | +0.2 | 2,158,300 |
| 11/11 | 3,000 | 3,140 | 2,953 | 3,075 | +126 | +4.3 | 4,107,700 |
| 11/4 | 2,912 | 2,996 | 2,871 | 2,949 | +81 | +2.8 | 4,003,100 |
| 10/28 | 2,681 | 2,937 | 2,655 | 2,868 | +248 | +9.5 | 7,805,300 |
| 10/21 | 2,643 | 2,728 | 2,615 | 2,620 | -73 | -2.7 | 3,522,300 |
| 10/14 | 2,712 | 2,714 | 2,595 | 2,693 | -117 | -4.2 | 4,732,800 |
| 10/7 | 2,651 | 2,864 | 2,644 | 2,810 | +134 | +5.0 | 3,326,200 |
| 9/30 | 2,823 | 2,826 | 2,655 | 2,676 | -201 | -7.0 | 5,253,800 |
| 9/22 | 2,928 | 2,948 | 2,842 | 2,877 | -7 | -0.2 | 1,839,200 |
| 9/16 | 2,966 | 2,973 | 2,859 | 2,884 | -41 | -1.4 | 2,716,100 |
| 9/9 | 2,890 | 2,948 | 2,794 | 2,925 | +44 | +1.5 | 3,663,700 |
| 9/2 | 2,906 | 2,949 | 2,831 | 2,881 | -104 | -3.5 | 3,746,100 |
| 8/26 | 2,981 | 3,010 | 2,922 | 2,985 | -35 | -1.2 | 2,883,600 |
| 8/19 | 2,987 | 3,030 | 2,946 | 3,020 | +32 | +1.1 | 2,491,300 |
| 8/12 | 2,853 | 2,993 | 2,837 | 2,988 | +137 | +4.8 | 3,521,900 |
| 8/5 | 2,966 | 2,993 | 2,754 | 2,851 | -65 | -2.2 | 5,215,500 |
| 7/29 | 2,978 | 3,085 | 2,877 | 2,916 | -51 | -1.7 | 5,862,800 |
▶︎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