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
4,316
円
(18:52)
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 |
---|---|
4,448 (25/02/18) | 2,414 (24/03/12) |
昨年来高値 | 昨年来安値 |
---|---|
4,448 (25/02/18) | 2,024 (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) |
---|---|---|---|---|---|---|---|
2/20 | 4,343 | 4,399 | 4,295 | 4,317 | -63 | -1.4 | 12,961,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 4,047 | 4,075 | 3,935 | 3,971 | +34 | +0.9 | 13,250,100 |
12/30 | 4,044 | 4,056 | 3,915 | 3,937 | -67 | -1.7 | 7,717,100 |
12/27 | 3,999 | 4,011 | 3,963 | 4,004 | +46 | +1.2 | 7,167,800 |
12/26 | 3,900 | 3,958 | 3,879 | 3,958 | +63 | +1.6 | 7,873,300 |
12/25 | 3,884 | 3,895 | 3,840 | 3,895 | +35 | +0.9 | 5,885,100 |
12/24 | 3,850 | 3,876 | 3,827 | 3,860 | -11 | -0.3 | 4,740,300 |
12/23 | 3,935 | 3,950 | 3,871 | 3,871 | +6 | +0.2 | 7,411,000 |
12/20 | 3,925 | 3,945 | 3,853 | 3,865 | -80 | -2.0 | 13,725,700 |
12/19 | 3,826 | 3,959 | 3,820 | 3,945 | -21 | -0.5 | 8,248,200 |
12/18 | 3,999 | 4,000 | 3,947 | 3,966 | -23 | -0.6 | 7,021,400 |
12/17 | 4,018 | 4,115 | 3,980 | 3,989 | +11 | +0.3 | 9,278,900 |
12/16 | 4,000 | 4,029 | 3,961 | 3,978 | -19 | -0.5 | 6,662,900 |
12/13 | 3,988 | 4,026 | 3,956 | 3,997 | -61 | -1.5 | 10,699,200 |
12/12 | 4,087 | 4,145 | 4,052 | 4,058 | +38 | +1.0 | 12,456,800 |
12/11 | 3,960 | 4,025 | 3,928 | 4,020 | +47 | +1.2 | 9,364,200 |
12/10 | 3,998 | 4,018 | 3,924 | 3,973 | -70 | -1.7 | 12,254,900 |
12/9 | 4,100 | 4,132 | 4,001 | 4,043 | -8 | -0.2 | 10,540,300 |
12/6 | 4,094 | 4,099 | 4,033 | 4,051 | -59 | -1.4 | 9,087,700 |
12/5 | 4,122 | 4,145 | 4,090 | 4,110 | +23 | +0.6 | 13,305,300 |
12/4 | 4,008 | 4,096 | 3,998 | 4,087 | +77 | +1.9 | 13,050,300 |
12/3 | 3,982 | 4,022 | 3,956 | 4,010 | +64 | +1.6 | 14,954,800 |
12/2 | 3,779 | 3,949 | 3,767 | 3,946 | +195 | +5.2 | 15,038,400 |
11/29 | 3,760 | 3,790 | 3,743 | 3,751 | -38 | -1.0 | 9,208,200 |
11/28 | 3,700 | 3,793 | 3,699 | 3,789 | +54 | +1.5 | 7,236,500 |
11/27 | 3,720 | 3,758 | 3,709 | 3,735 | +23 | +0.6 | 9,858,200 |
11/26 | 3,728 | 3,755 | 3,642 | 3,712 | -102 | -2.7 | 14,939,000 |
11/25 | 3,831 | 3,849 | 3,796 | 3,814 | -7 | -0.2 | 14,167,600 |
11/22 | 3,750 | 3,838 | 3,739 | 3,821 | +71 | +1.9 | 9,381,800 |
11/21 | 3,799 | 3,800 | 3,714 | 3,750 | -66 | -1.7 | 11,859,700 |
11/20 | 3,862 | 3,879 | 3,800 | 3,816 | -51 | -1.3 | 9,535,500 |
▶︎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