！決算発表予定日 2024/04/26
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
13,760
円
(13:17)
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 |
|---|---|
| 14,660 (24/04/12) | 7,286 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,660 (24/04/12) | 10,120 (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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 13,330 | 13,810 | 13,305 | 13,760 | +545 | +4.1 | 2,047,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 13,415 | 13,500 | 13,145 | 13,215 | -80 | -0.6 | 2,114,100 |
| 4/22 | 13,465 | 13,595 | 13,165 | 13,295 | -35 | -0.3 | 2,741,800 |
| 4/19 | 13,630 | 13,795 | 13,065 | 13,330 | -425 | -3.1 | 4,207,200 |
| 4/18 | 13,600 | 13,925 | 13,510 | 13,755 | -125 | -0.9 | 2,699,400 |
| 4/17 | 13,985 | 14,075 | 13,795 | 13,880 | -170 | -1.2 | 2,446,700 |
| 4/16 | 14,460 | 14,570 | 13,940 | 14,050 | -580 | -4.0 | 3,372,700 |
| 4/15 | 14,460 | 14,640 | 14,365 | 14,630 | +25 | +0.2 | 2,096,000 |
| 4/12 | 14,655 | 14,660 | 14,445 | 14,605 | +60 | +0.4 | 2,458,800 |
| 4/11 | 14,080 | 14,600 | 14,050 | 14,545 | +420 | +3.0 | 2,707,300 |
| 4/10 | 14,010 | 14,220 | 13,975 | 14,125 | -130 | -0.9 | 1,670,100 |
| 4/9 | 14,120 | 14,255 | 14,030 | 14,255 | +355 | +2.6 | 2,059,900 |
| 4/8 | 13,875 | 14,110 | 13,765 | 13,900 | +35 | +0.3 | 2,701,100 |
| 4/5 | 13,685 | 13,975 | 13,605 | 13,865 | +30 | +0.2 | 2,482,200 |
| 4/4 | 13,820 | 13,995 | 13,775 | 13,835 | +315 | +2.3 | 2,476,100 |
| 4/3 | 13,445 | 13,615 | 13,325 | 13,520 | -5 | +0.0 | 2,604,700 |
| 4/2 | 13,425 | 13,620 | 13,250 | 13,525 | +135 | +1.0 | 2,569,800 |
| 4/1 | 13,985 | 14,065 | 13,365 | 13,390 | -515 | -3.7 | 2,722,400 |
| 3/29 | 13,755 | 13,990 | 13,710 | 13,905 | +150 | +1.1 | 2,055,100 |
| 3/28 | 13,600 | 13,880 | 13,480 | 13,755 | -265 | -1.9 | 3,701,900 |
| 3/27 | 13,800 | 14,140 | 13,770 | 14,020 | +220 | +1.6 | 3,167,700 |
| 3/26 | 13,750 | 13,920 | 13,685 | 13,800 | -15 | -0.1 | 1,993,900 |
| 3/25 | 13,515 | 13,985 | 13,500 | 13,815 | +35 | +0.3 | 2,866,900 |
| 3/22 | 13,725 | 13,830 | 13,555 | 13,780 | +95 | +0.7 | 2,964,700 |
| 3/21 | 13,370 | 13,780 | 13,250 | 13,685 | +615 | +4.7 | 5,533,800 |
| 3/19 | 12,735 | 13,100 | 12,735 | 13,070 | +370 | +2.9 | 3,710,800 |
| 3/18 | 12,510 | 12,735 | 12,510 | 12,700 | +245 | +2.0 | 2,609,900 |
| 3/15 | 12,360 | 12,625 | 12,360 | 12,455 | 0 | 0.0 | 2,850,300 |
| 3/14 | 12,205 | 12,480 | 12,195 | 12,455 | +145 | +1.2 | 2,159,500 |
| 3/13 | 12,490 | 12,545 | 12,235 | 12,310 | -25 | -0.2 | 2,004,000 |
| 3/12 | 12,205 | 12,335 | 12,070 | 12,335 | -150 | -1.2 | 2,834,700 |
▶︎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