！決算発表予定日 2025/01/31
6501東証P貸借
業種 電気機器
日立製作所 株価時系列データ
PTS
3,785
円
(21:47)
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 |
|---|---|
| 4,147.0 (24/10/30) | 2,304.0 (24/02/01) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,147.0 (24/10/30) | 2,024.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,729.0 | 3,810.0 | 3,697.0 | 3,771.0 | +72.0 | +2.0 | 17,614,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,701.0 | 3,739.0 | 3,638.0 | 3,699.0 | +67.0 | +1.8 | 16,298,100 |
| 1/28 | 3,600.0 | 3,749.0 | 3,586.0 | 3,632.0 | -248.0 | -6.4 | 33,998,200 |
| 1/27 | 4,045.0 | 4,066.0 | 3,880.0 | 3,880.0 | -154.0 | -3.8 | 13,789,400 |
| 1/24 | 4,025.0 | 4,069.0 | 4,006.0 | 4,034.0 | -11.0 | -0.3 | 7,490,900 |
| 1/23 | 4,029.0 | 4,084.0 | 3,993.0 | 4,045.0 | +116.0 | +3.0 | 15,439,300 |
| 1/22 | 3,877.0 | 3,957.0 | 3,860.0 | 3,929.0 | +156.0 | +4.1 | 13,963,600 |
| 1/21 | 3,802.0 | 3,823.0 | 3,750.0 | 3,773.0 | -26.0 | -0.7 | 8,005,200 |
| 1/20 | 3,730.0 | 3,827.0 | 3,730.0 | 3,799.0 | +102.0 | +2.8 | 8,712,900 |
| 1/17 | 3,688.0 | 3,719.0 | 3,633.0 | 3,697.0 | +9.0 | +0.2 | 9,030,100 |
| 1/16 | 3,770.0 | 3,774.0 | 3,688.0 | 3,688.0 | -37.0 | -1.0 | 9,887,500 |
| 1/15 | 3,772.0 | 3,785.0 | 3,711.0 | 3,725.0 | -14.0 | -0.4 | 7,783,400 |
| 1/14 | 3,809.0 | 3,825.0 | 3,721.0 | 3,739.0 | -71.0 | -1.9 | 10,607,000 |
| 1/10 | 3,839.0 | 3,858.0 | 3,810.0 | 3,810.0 | -99.0 | -2.5 | 10,347,200 |
| 1/9 | 3,973.0 | 4,001.0 | 3,884.0 | 3,909.0 | -56.0 | -1.4 | 8,217,400 |
| 1/8 | 4,003.0 | 4,013.0 | 3,946.0 | 3,965.0 | -73.0 | -1.8 | 10,784,300 |
| 1/7 | 4,071.0 | 4,089.0 | 3,996.0 | 4,038.0 | +67.0 | +1.7 | 14,233,200 |
| 1/6 | 4,047.0 | 4,075.0 | 3,935.0 | 3,971.0 | +34.0 | +0.9 | 13,250,100 |
| 12/30 | 4,044.0 | 4,056.0 | 3,915.0 | 3,937.0 | -67.0 | -1.7 | 7,717,100 |
| 12/27 | 3,999.0 | 4,011.0 | 3,963.0 | 4,004.0 | +46.0 | +1.2 | 7,167,800 |
| 12/26 | 3,900.0 | 3,958.0 | 3,879.0 | 3,958.0 | +63.0 | +1.6 | 7,873,300 |
| 12/25 | 3,884.0 | 3,895.0 | 3,840.0 | 3,895.0 | +35.0 | +0.9 | 5,885,100 |
| 12/24 | 3,850.0 | 3,876.0 | 3,827.0 | 3,860.0 | -11.0 | -0.3 | 4,740,300 |
| 12/23 | 3,935.0 | 3,950.0 | 3,871.0 | 3,871.0 | +6.0 | +0.2 | 7,411,000 |
| 12/20 | 3,925.0 | 3,945.0 | 3,853.0 | 3,865.0 | -80.0 | -2.0 | 13,725,700 |
| 12/19 | 3,826.0 | 3,959.0 | 3,820.0 | 3,945.0 | -21.0 | -0.5 | 8,248,200 |
| 12/18 | 3,999.0 | 4,000.0 | 3,947.0 | 3,966.0 | -23.0 | -0.6 | 7,021,400 |
| 12/17 | 4,018.0 | 4,115.0 | 3,980.0 | 3,989.0 | +11.0 | +0.3 | 9,278,900 |
| 12/16 | 4,000.0 | 4,029.0 | 3,961.0 | 3,978.0 | -19.0 | -0.5 | 6,662,900 |
| 12/13 | 3,988.0 | 4,026.0 | 3,956.0 | 3,997.0 | -61.0 | -1.5 | 10,699,200 |
| 12/12 | 4,087.0 | 4,145.0 | 4,052.0 | 4,058.0 | +38.0 | +1.0 | 12,456,800 |
▶︎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
