！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
1,223
円
(23:13)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,275 | 1,294 | 1,204 | 1,213 | -78 | -6.0 | 5,348,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,240 | 1,314 | 1,219 | 1,291 | +57 | +4.6 | 4,254,600 |
| 4/5 | 1,318 | 1,319 | 1,226 | 1,234 | -85 | -6.4 | 4,566,300 |
| 3/29 | 1,350 | 1,355 | 1,281 | 1,319 | -2 | -0.2 | 5,927,600 |
| 3/22 | 1,244 | 1,331 | 1,239 | 1,321 | +91 | +7.4 | 4,593,500 |
| 3/15 | 1,260 | 1,303 | 1,193 | 1,230 | -25 | -2.0 | 6,840,200 |
| 3/8 | 1,260 | 1,304 | 1,232 | 1,255 | +4 | +0.3 | 10,883,100 |
| 3/1 | 1,151 | 1,286 | 1,145 | 1,251 | +130 | +11.6 | 18,830,000 |
| 2/22 | 1,030 | 1,133 | 1,028 | 1,121 | +96 | +9.4 | 5,898,100 |
| 2/16 | 1,047 | 1,090 | 1,020 | 1,025 | -11 | -1.1 | 6,223,600 |
| 2/9 | 935 | 1,069 | 933 | 1,036 | +114 | +12.4 | 12,331,200 |
| 2/2 | 920 | 933 | 902 | 922 | +1 | +0.1 | 3,500,500 |
| 1/26 | 917 | 948 | 910 | 921 | +9 | +1.0 | 3,404,600 |
| 1/19 | 938 | 943 | 905 | 912 | -29 | -3.1 | 4,367,500 |
| 1/12 | 961 | 962 | 941 | 941 | -15 | -1.6 | 3,519,100 |
| 1/5 | 935 | 962 | 921 | 956 | +19 | +2.0 | 1,889,300 |
| 12/29 | 923 | 949 | 903 | 937 | +20 | +2.2 | 3,496,600 |
| 12/22 | 905 | 922 | 895 | 917 | -3 | -0.3 | 3,588,300 |
| 12/15 | 899 | 923 | 882 | 920 | +40 | +4.6 | 5,132,100 |
| 12/8 | 898 | 918 | 874 | 880 | -22 | -2.4 | 4,068,300 |
| 12/1 | 905 | 926 | 885 | 902 | +1 | +0.1 | 5,206,300 |
| 11/24 | 874 | 905 | 854 | 901 | +28 | +3.2 | 3,662,300 |
| 11/17 | 865 | 873 | 843 | 873 | +17 | +2.0 | 3,347,300 |
| 11/10 | 816 | 895 | 804 | 856 | +53 | +6.6 | 7,025,900 |
| 11/2 | 783 | 805 | 769 | 803 | +12 | +1.5 | 4,274,300 |
| 10/27 | 793 | 797 | 763 | 791 | -2 | -0.3 | 3,789,600 |
| 10/20 | 817 | 822 | 777 | 793 | -24 | -2.9 | 3,410,000 |
| 10/13 | 799 | 844 | 798 | 817 | +30 | +3.8 | 3,846,300 |
| 10/6 | 852 | 853 | 772 | 787 | -52 | -6.2 | 6,714,600 |
| 9/29 | 876 | 876 | 835 | 839 | -31 | -3.6 | 3,445,100 |
| 9/22 | 897 | 907 | 865 | 870 | -17 | -1.9 | 3,308,000 |
▶︎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