！決算発表予定日 2024/05/10
7004東証P貸借
業種 機械
日立造船 株価時系列データ
PTS
1,197
円
(16:53)
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 |
|---|---|
| 1,355 (24/03/25) | 763 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,355 (24/03/25) | 902 (24/01/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,254 | 1,254 | 1,191 | 1,197 | -58 | -4.6 | 1,455,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,255 | 1,283 | 1,252 | 1,255 | +6 | +0.5 | 1,163,500 |
| 4/23 | 1,234 | 1,254 | 1,227 | 1,249 | +16 | +1.3 | 704,700 |
| 4/22 | 1,223 | 1,236 | 1,217 | 1,233 | +20 | +1.7 | 634,500 |
| 4/19 | 1,255 | 1,256 | 1,204 | 1,213 | -50 | -4.0 | 1,066,800 |
| 4/18 | 1,240 | 1,267 | 1,228 | 1,263 | +18 | +1.5 | 596,700 |
| 4/17 | 1,271 | 1,274 | 1,237 | 1,245 | -26 | -2.1 | 587,400 |
| 4/16 | 1,270 | 1,286 | 1,262 | 1,271 | -17 | -1.3 | 1,476,300 |
| 4/15 | 1,275 | 1,294 | 1,263 | 1,288 | -3 | -0.2 | 554,100 |
| 4/12 | 1,313 | 1,314 | 1,281 | 1,291 | -18 | -1.4 | 824,100 |
| 4/11 | 1,260 | 1,312 | 1,252 | 1,309 | +39 | +3.1 | 983,600 |
| 4/10 | 1,273 | 1,279 | 1,263 | 1,270 | -1 | -0.1 | 409,900 |
| 4/9 | 1,253 | 1,278 | 1,242 | 1,271 | +31 | +2.5 | 865,500 |
| 4/8 | 1,240 | 1,246 | 1,219 | 1,240 | +6 | +0.5 | 1,171,500 |
| 4/5 | 1,257 | 1,270 | 1,226 | 1,234 | -43 | -3.4 | 1,147,200 |
| 4/4 | 1,273 | 1,289 | 1,268 | 1,277 | +12 | +1.0 | 898,400 |
| 4/3 | 1,252 | 1,287 | 1,246 | 1,265 | 0 | 0.0 | 994,600 |
| 4/2 | 1,280 | 1,292 | 1,257 | 1,265 | -16 | -1.3 | 632,700 |
| 4/1 | 1,318 | 1,319 | 1,271 | 1,281 | -38 | -2.9 | 893,400 |
| 3/29 | 1,319 | 1,332 | 1,312 | 1,319 | +1 | +0.1 | 808,600 |
| 3/28 | 1,306 | 1,329 | 1,303 | 1,318 | -12 | -0.9 | 1,007,200 |
| 3/27 | 1,335 | 1,344 | 1,324 | 1,330 | +5 | +0.4 | 1,358,300 |
| 3/26 | 1,290 | 1,336 | 1,281 | 1,325 | +19 | +1.5 | 1,415,700 |
| 3/25 | 1,350 | 1,355 | 1,304 | 1,306 | -15 | -1.1 | 1,337,800 |
| 3/22 | 1,325 | 1,326 | 1,296 | 1,321 | -1 | -0.1 | 1,171,400 |
| 3/21 | 1,311 | 1,331 | 1,290 | 1,322 | +38 | +3.0 | 1,617,700 |
| 3/19 | 1,280 | 1,284 | 1,254 | 1,284 | +9 | +0.7 | 924,500 |
| 3/18 | 1,244 | 1,275 | 1,239 | 1,275 | +45 | +3.7 | 879,900 |
| 3/15 | 1,232 | 1,248 | 1,227 | 1,230 | -18 | -1.4 | 1,029,600 |
| 3/14 | 1,242 | 1,253 | 1,236 | 1,248 | +11 | +0.9 | 714,600 |
| 3/13 | 1,252 | 1,260 | 1,222 | 1,237 | -8 | -0.6 | 983,900 |
▶︎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