！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
1,219
円
(23:07)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,217 | 1,228 | 1,211 | 1,220 | +5 | +0.4 | 520,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,218 | 1,246 | 1,193 | 1,245 | +9 | +0.7 | 1,828,200 |
| 3/11 | 1,260 | 1,303 | 1,224 | 1,236 | -19 | -1.5 | 2,283,900 |
| 3/8 | 1,247 | 1,269 | 1,238 | 1,255 | +11 | +0.9 | 1,441,100 |
| 3/7 | 1,268 | 1,274 | 1,235 | 1,244 | -26 | -2.1 | 1,970,900 |
| 3/6 | 1,235 | 1,277 | 1,232 | 1,270 | +15 | +1.2 | 1,395,900 |
| 3/5 | 1,256 | 1,262 | 1,235 | 1,255 | -31 | -2.4 | 2,585,100 |
| 3/4 | 1,260 | 1,304 | 1,257 | 1,286 | +35 | +2.8 | 3,490,100 |
| 3/1 | 1,230 | 1,267 | 1,228 | 1,251 | +21 | +1.7 | 1,672,100 |
| 2/29 | 1,240 | 1,245 | 1,214 | 1,230 | -19 | -1.5 | 1,736,800 |
| 2/28 | 1,263 | 1,286 | 1,238 | 1,249 | -2 | -0.2 | 5,217,600 |
| 2/27 | 1,195 | 1,260 | 1,181 | 1,251 | +100 | +8.7 | 7,404,400 |
| 2/26 | 1,151 | 1,186 | 1,145 | 1,151 | +30 | +2.7 | 2,799,100 |
| 2/22 | 1,122 | 1,133 | 1,101 | 1,121 | +8 | +0.7 | 1,741,500 |
| 2/21 | 1,095 | 1,120 | 1,091 | 1,113 | +31 | +2.9 | 2,100,300 |
| 2/20 | 1,048 | 1,091 | 1,047 | 1,082 | +43 | +4.1 | 1,351,700 |
| 2/19 | 1,030 | 1,044 | 1,028 | 1,039 | +14 | +1.4 | 704,600 |
| 2/16 | 1,041 | 1,044 | 1,020 | 1,025 | -6 | -0.6 | 1,148,400 |
| 2/15 | 1,057 | 1,059 | 1,030 | 1,031 | -3 | -0.3 | 1,063,500 |
| 2/14 | 1,066 | 1,069 | 1,024 | 1,034 | -45 | -4.2 | 1,469,300 |
| 2/13 | 1,047 | 1,090 | 1,046 | 1,079 | +43 | +4.2 | 2,542,400 |
| 2/9 | 1,058 | 1,059 | 1,030 | 1,036 | -32 | -3.0 | 1,699,100 |
| 2/8 | 1,022 | 1,069 | 1,015 | 1,068 | +61 | +6.1 | 3,070,200 |
| 2/7 | 990 | 1,015 | 980 | 1,007 | +21 | +2.1 | 2,205,500 |
| 2/6 | 938 | 999 | 938 | 986 | +39 | +4.1 | 3,805,500 |
| 2/5 | 935 | 953 | 933 | 947 | +25 | +2.7 | 1,550,900 |
| 2/2 | 927 | 927 | 915 | 922 | 0 | 0.0 | 595,400 |
▶︎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