日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日立建機(6305)の株価時系列情報

日立建機(6305)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 412 417 411 411 10,000
1997/12/29 410 420 400 412 55,000
1997/12/26 412 433 412 417 24,000
1997/12/25 356 405 356 405 33,000
1997/12/24 345 349 336 349 179,000
1997/12/22 420 420 355 355 160,000
1997/12/19 454 454 430 435 138,000
1997/12/18 473 475 470 470 91,000
1997/12/17 445 478 444 478 81,000
1997/12/16 450 450 440 444 127,000
1997/12/15 451 456 445 450 130,000
1997/12/12 462 480 460 465 191,000
1997/12/11 470 480 470 475 26,000
1997/12/10 490 490 489 489 31,000
1997/12/09 473 505 473 490 35,000
1997/12/08 480 490 472 472 73,000
1997/12/05 489 490 480 485 102,000
1997/12/04 492 500 489 492 79,000
1997/12/03 500 500 490 493 85,000
1997/12/02 525 525 507 507 69,000
1997/12/01 521 531 520 529 67,000
1997/11/28 521 540 520 521 79,000
1997/11/27 484 520 479 520 90,000
1997/11/26 462 490 462 485 113,000
1997/11/25 462 462 462 462 93,000
1997/11/21 562 565 557 562 125,000
1997/11/20 556 572 550 562 113,000
1997/11/19 579 579 560 560 60,000
1997/11/18 599 610 593 600 59,000
1997/11/17 556 610 556 600 56,000
1997/11/14 570 570 565 566 35,000
1997/11/13 590 592 580 590 39,000
1997/11/12 600 600 579 600 82,000
1997/11/11 551 572 551 571 18,000
1997/11/10 571 585 541 551 87,000
1997/11/07 594 594 553 553 96,000
1997/11/06 609 610 591 594 111,000
1997/11/05 610 610 591 609 62,000
1997/11/04 610 610 598 600 80,000
1997/10/31 630 630 599 613 100,000
1997/10/30 625 650 625 639 52,000
1997/10/29 600 624 594 615 114,000
1997/10/28 584 600 580 590 91,000
1997/10/27 594 597 591 594 24,000
1997/10/24 570 585 560 584 59,000
1997/10/23 595 600 570 571 86,000
1997/10/22 588 588 565 565 393,000
1997/10/21 568 569 568 568 26,000
1997/10/20 561 570 561 569 28,000
1997/10/17 560 575 551 555 73,000
1997/10/16 550 551 544 550 66,000
1997/10/15 565 566 544 550 161,000
1997/10/14 565 565 549 565 78,000
1997/10/13 580 580 560 570 46,000
1997/10/09 589 590 570 580 61,000
1997/10/08 592 592 590 590 20,000
1997/10/07 590 600 590 591 85,000
1997/10/06 603 610 590 590 100,000
1997/10/03 596 608 596 607 37,000
1997/10/02 624 624 604 604 65,000
1997/10/01 630 630 600 622 54,000
1997/09/30 644 645 630 630 84,000
1997/09/29 661 661 637 638 71,000
1997/09/26 697 697 690 690 82,000
1997/09/25 680 689 680 687 436,000
1997/09/24 709 709 692 692 201,000
1997/09/22 711 715 696 715 311,000
1997/09/19 710 710 690 700 110,000
1997/09/18 726 726 701 710 213,000
1997/09/17 740 745 720 720 271,000
1997/09/16 740 740 725 740 348,000
1997/09/12 745 747 717 730 141,000
1997/09/11 754 754 746 747 78,000
1997/09/10 760 780 760 774 139,000
1997/09/09 770 779 770 770 25,000
1997/09/08 789 789 785 789 114,000
1997/09/05 790 798 788 789 113,000
1997/09/04 800 800 792 795 51,000
1997/09/03 769 796 760 790 276,000
1997/09/02 756 760 746 760 64,000
1997/09/01 760 760 735 736 77,000
1997/08/29 770 770 750 760 46,000
1997/08/28 791 791 771 780 44,000
1997/08/27 798 800 795 795 95,000
1997/08/26 800 800 796 798 105,000
1997/08/25 803 803 799 803 97,000
1997/08/22 804 804 799 799 77,000
1997/08/21 805 806 804 806 53,000
1997/08/20 805 806 804 804 33,000
1997/08/19 811 815 805 806 127,000
1997/08/18 816 816 805 810 48,000
1997/08/15 811 848 811 848 63,000
1997/08/14 812 816 810 810 29,000
1997/08/13 820 831 802 810 96,000
1997/08/12 840 840 829 835 45,000
1997/08/11 844 865 840 840 160,000
1997/08/08 820 848 810 848 178,000
1997/08/07 805 809 800 804 255,000
1997/08/06 804 810 804 809 115,000
1997/08/05 820 820 790 804 303,000
1997/08/04 854 855 840 847 78,000
1997/08/01 885 885 880 880 88,000
1997/07/31 853 885 849 885 107,000
1997/07/30 855 855 840 853 345,000
1997/07/29 890 890 875 885 65,000
1997/07/28 889 890 881 890 77,000
1997/07/25 890 890 882 890 96,000
1997/07/24 905 914 890 893 168,000
1997/07/23 901 919 900 905 132,000
1997/07/22 930 935 871 871 278,000
1997/07/18 989 990 916 940 397,000
1997/07/17 1,010 1,010 990 990 152,000
1997/07/16 1,010 1,010 1,010 1,010 128,000
1997/07/15 1,030 1,030 1,000 1,010 194,000
1997/07/14 1,040 1,040 1,030 1,040 38,000
1997/07/11 1,040 1,040 1,030 1,040 50,000
1997/07/10 1,030 1,050 1,030 1,030 87,000
1997/07/09 1,100 1,100 1,030 1,030 110,000
1997/07/08 1,080 1,090 1,080 1,080 75,000
1997/07/07 1,080 1,090 1,070 1,080 142,000
1997/07/04 1,090 1,090 1,080 1,090 38,000
1997/07/03 1,100 1,100 1,090 1,090 26,000
1997/07/02 1,110 1,110 1,090 1,090 41,000
1997/07/01 1,110 1,110 1,100 1,100 62,000
1997/06/30 1,090 1,120 1,090 1,110 102,000
1997/06/27 1,110 1,110 1,100 1,100 61,000
1997/06/26 1,110 1,120 1,090 1,090 74,000
1997/06/25 1,090 1,120 1,090 1,120 152,000
1997/06/24 1,090 1,100 1,090 1,100 114,000
1997/06/23 1,090 1,090 1,080 1,090 60,000
1997/06/20 1,080 1,100 1,080 1,100 68,000
1997/06/19 1,080 1,080 1,070 1,080 104,000
1997/06/18 1,110 1,110 1,090 1,090 62,000
1997/06/17 1,120 1,120 1,100 1,110 93,000
1997/06/16 1,130 1,130 1,110 1,110 94,000
1997/06/13 1,140 1,140 1,120 1,120 135,000
1997/06/12 1,130 1,130 1,120 1,120 62,000
1997/06/11 1,130 1,140 1,120 1,130 56,000
1997/06/10 1,140 1,140 1,130 1,140 128,000
1997/06/09 1,120 1,140 1,120 1,140 95,000
1997/06/06 1,130 1,140 1,120 1,140 30,000
1997/06/05 1,150 1,150 1,130 1,150 116,000
1997/06/04 1,140 1,160 1,140 1,160 213,000
1997/06/03 1,140 1,150 1,140 1,140 126,000
1997/06/02 1,110 1,150 1,110 1,150 231,000
1997/05/30 1,120 1,120 1,090 1,110 106,000
1997/05/29 1,120 1,120 1,100 1,120 160,000
1997/05/28 1,100 1,130 1,100 1,130 86,000
1997/05/27 1,090 1,110 1,090 1,100 78,000
1997/05/26 1,080 1,110 1,080 1,090 37,000
1997/05/23 1,070 1,090 1,070 1,080 67,000
1997/05/22 1,050 1,100 1,050 1,080 140,000
1997/05/21 1,110 1,110 1,030 1,040 74,000
1997/05/20 1,120 1,130 1,110 1,110 145,000
1997/05/19 1,090 1,110 1,090 1,100 81,000
1997/05/16 1,090 1,110 1,080 1,090 135,000
1997/05/15 1,080 1,090 1,080 1,090 95,000
1997/05/14 1,110 1,110 1,060 1,080 136,000
1997/05/13 1,110 1,130 1,110 1,110 74,000
1997/05/12 1,090 1,110 1,090 1,110 79,000
1997/05/09 1,100 1,100 1,080 1,080 49,000
1997/05/08 1,120 1,120 1,090 1,090 101,000
1997/05/07 1,150 1,150 1,120 1,140 164,000
1997/05/06 1,080 1,140 1,080 1,140 274,000
1997/05/02 1,020 1,060 1,020 1,060 112,000
1997/05/01 1,060 1,070 1,030 1,030 126,000
1997/04/30 1,020 1,060 1,020 1,050 194,000
1997/04/28 1,030 1,030 1,030 1,030 29,000
1997/04/25 1,030 1,050 1,020 1,030 69,000
1997/04/24 1,030 1,050 1,020 1,050 72,000
1997/04/23 1,000 1,030 1,000 1,030 184,000
1997/04/22 1,000 1,010 1,000 1,000 116,000
1997/04/21 1,010 1,010 990 992 222,000
1997/04/18 993 1,000 981 1,000 81,000
1997/04/17 981 994 981 985 138,000
1997/04/16 987 994 976 980 102,000
1997/04/15 995 1,000 980 987 172,000
1997/04/14 990 996 985 994 68,000
1997/04/11 990 999 990 994 108,000
1997/04/10 1,020 1,030 990 990 152,000
1997/04/09 1,070 1,070 1,020 1,020 174,000
1997/04/08 1,070 1,080 1,060 1,070 124,000
1997/04/07 1,070 1,070 1,070 1,070 101,000
1997/04/04 1,070 1,090 1,070 1,070 146,000
1997/04/03 1,080 1,080 1,070 1,070 102,000
1997/04/02 1,070 1,070 1,050 1,070 117,000
1997/04/01 1,020 1,080 1,020 1,080 49,000
1997/03/31 1,080 1,080 1,010 1,010 52,000
1997/03/28 1,070 1,080 1,060 1,070 80,000
1997/03/27 1,080 1,080 1,050 1,050 110,000
1997/03/26 1,050 1,070 1,050 1,060 181,000
1997/03/25 1,060 1,100 1,000 1,030 341,000
1997/03/24 1,050 1,070 1,040 1,040 99,000
1997/03/21 1,060 1,060 1,040 1,040 71,000
1997/03/19 1,070 1,070 1,030 1,040 21,000
1997/03/18 1,030 1,070 1,030 1,070 147,000
1997/03/17 1,060 1,080 1,040 1,050 131,000
1997/03/14 1,110 1,110 1,050 1,080 484,000
1997/03/13 1,010 1,020 1,000 1,010 65,000
1997/03/12 1,010 1,010 1,000 1,010 74,000
1997/03/11 1,010 1,030 1,010 1,020 29,000
1997/03/10 1,010 1,020 1,000 1,020 61,000
1997/03/07 999 1,010 999 1,010 29,000
1997/03/06 1,040 1,040 1,000 1,000 46,000
1997/03/05 1,040 1,050 1,020 1,020 62,000
1997/03/04 1,040 1,050 1,030 1,030 69,000
1997/03/03 1,010 1,050 1,010 1,050 90,000
1997/02/28 1,000 1,020 999 1,020 411,000
1997/02/27 1,020 1,020 1,010 1,020 78,000
1997/02/26 1,040 1,040 1,020 1,030 87,000
1997/02/25 1,030 1,040 1,030 1,040 65,000
1997/02/24 1,030 1,040 1,010 1,020 122,000
1997/02/21 1,020 1,040 1,020 1,040 102,000
1997/02/20 1,000 1,020 1,000 1,020 121,000
1997/02/19 1,000 1,000 992 999 220,000
1997/02/18 1,020 1,030 1,000 1,000 257,000
1997/02/17 1,020 1,020 1,010 1,020 233,000
1997/02/14 1,030 1,030 1,000 1,020 96,000
1997/02/13 1,030 1,050 1,030 1,040 122,000
1997/02/12 1,030 1,030 1,020 1,020 18,000
1997/02/10 1,020 1,030 1,010 1,030 113,000
1997/02/07 1,000 1,020 999 1,020 20,000
1997/02/06 1,000 1,000 995 996 68,000
1997/02/05 1,000 1,000 995 995 61,000
1997/02/04 1,030 1,030 993 993 59,000
1997/02/03 1,030 1,040 1,020 1,030 83,000
1997/01/31 1,010 1,050 1,010 1,050 39,000
1997/01/30 1,040 1,040 981 981 82,000
1997/01/29 1,040 1,040 1,000 1,030 28,000
1997/01/28 980 1,000 980 1,000 91,000
1997/01/27 1,010 1,010 980 981 130,000
1997/01/24 1,050 1,060 1,040 1,040 75,000
1997/01/23 1,070 1,070 1,050 1,070 20,000
1997/01/22 1,060 1,060 1,050 1,060 71,000
1997/01/21 1,060 1,060 1,040 1,040 182,000
1997/01/20 1,050 1,060 1,040 1,060 221,000
1997/01/17 1,070 1,070 1,040 1,040 114,000
1997/01/16 1,070 1,070 1,060 1,070 116,000
1997/01/14 1,080 1,080 1,060 1,070 78,000
1997/01/13 1,020 1,100 1,000 1,100 97,000
1997/01/10 1,080 1,080 980 1,020 160,000
1997/01/09 1,130 1,140 1,030 1,080 203,000
1997/01/08 1,170 1,200 1,110 1,130 59,000
1997/01/07 1,230 1,230 1,170 1,220 53,000
1997/01/06 1,220 1,220 1,220 1,220 37,000

このページの先頭へ