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

日立製作所(6501)の株価時系列情報

日立製作所(6501)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
2011/12/30 402 404 401 404 7,777,000
2011/12/29 401 403 400 402 6,869,000
2011/12/28 404 405 402 403 6,229,000
2011/12/27 403 406 403 403 7,536,000
2011/12/26 407 408 404 406 11,808,000
2011/12/22 405 405 400 403 14,256,000
2011/12/21 408 410 405 408 12,126,000
2011/12/20 402 408 402 404 14,443,000
2011/12/19 404 405 400 403 17,713,000
2011/12/16 410 411 404 407 22,758,000
2011/12/15 420 420 409 410 19,949,000
2011/12/14 423 426 421 423 13,952,000
2011/12/13 423 427 421 425 21,409,000
2011/12/12 429 433 428 428 18,601,000
2011/12/09 422 428 422 424 29,467,000
2011/12/08 428 430 424 429 19,414,000
2011/12/07 426 432 425 430 26,804,000
2011/12/06 432 433 424 425 15,311,000
2011/12/05 437 438 431 433 20,593,000
2011/12/02 432 436 430 436 20,482,000
2011/12/01 436 436 431 432 22,449,000
2011/11/30 425 428 420 423 32,621,000
2011/11/29 413 428 412 425 62,117,000
2011/11/28 403 406 400 403 16,400,000
2011/11/25 397 400 392 395 22,220,000
2011/11/24 400 402 397 398 40,320,000
2011/11/22 404 411 403 408 26,285,000
2011/11/21 410 412 406 408 13,756,000
2011/11/18 410 416 408 413 17,922,000
2011/11/17 408 418 408 416 18,665,000
2011/11/16 416 418 411 411 15,088,000
2011/11/15 417 421 415 416 14,031,000
2011/11/14 421 423 416 421 10,804,000
2011/11/11 415 418 409 415 24,803,000
2011/11/10 417 419 411 416 29,633,000
2011/11/09 425 428 420 427 19,546,000
2011/11/08 428 430 420 421 21,105,000
2011/11/07 430 433 426 431 21,579,000
2011/11/04 423 432 419 431 28,860,000
2011/11/02 419 424 415 416 32,011,000
2011/11/01 424 435 424 426 22,396,000
2011/10/31 431 440 427 427 25,609,000
2011/10/28 440 442 431 434 29,288,000
2011/10/27 430 437 424 435 44,736,000
2011/10/26 417 427 417 424 47,495,000
2011/10/25 415 417 409 409 20,211,000
2011/10/24 405 415 405 415 24,074,000
2011/10/21 398 403 396 402 20,071,000
2011/10/20 404 405 396 399 15,308,000
2011/10/19 406 408 401 404 15,763,000
2011/10/18 399 405 398 403 19,802,000
2011/10/17 403 410 401 409 23,078,000
2011/10/14 392 397 388 395 27,592,000
2011/10/13 396 399 394 396 25,384,000
2011/10/12 380 392 377 389 29,451,000
2011/10/11 382 385 376 382 32,124,000
2011/10/07 373 378 371 374 28,706,000
2011/10/06 369 370 365 367 25,716,000
2011/10/05 375 376 360 363 33,096,000
2011/10/04 368 372 365 371 44,973,000
2011/10/03 379 380 372 378 30,205,000
2011/09/30 393 394 386 389 29,802,000
2011/09/29 381 392 381 392 41,642,000
2011/09/28 382 390 379 389 36,473,000
2011/09/27 379 381 376 381 21,467,000
2011/09/26 380 381 366 371 50,825,000
2011/09/22 392 393 382 383 29,194,000
2011/09/21 391 399 391 397 21,290,000
2011/09/20 389 393 387 390 20,807,000
2011/09/16 387 399 385 397 36,236,000
2011/09/15 384 386 378 381 22,728,000
2011/09/14 381 385 375 378 23,745,000
2011/09/13 379 383 374 382 29,846,000
2011/09/12 377 380 373 378 34,933,000
2011/09/09 390 394 384 385 32,405,000
2011/09/08 398 399 391 392 20,278,000
2011/09/07 392 396 389 392 26,740,000
2011/09/06 392 394 385 388 33,303,000
2011/09/05 403 404 394 397 27,462,000
2011/09/02 413 415 407 409 23,521,000
2011/09/01 414 418 413 417 18,580,000
2011/08/31 409 413 406 413 28,324,000
2011/08/30 412 416 410 411 27,308,000
2011/08/29 404 412 398 406 36,857,000
2011/08/26 403 408 399 405 45,458,000
2011/08/25 394 404 393 403 40,296,000
2011/08/24 400 400 386 388 34,405,000
2011/08/23 388 396 383 395 42,315,000
2011/08/22 391 400 385 386 53,600,000
2011/08/19 397 402 392 393 47,466,000
2011/08/18 416 417 405 409 30,420,000
2011/08/17 426 427 416 419 28,456,000
2011/08/16 430 432 428 431 17,708,000
2011/08/15 427 429 425 429 20,639,000
2011/08/12 427 429 418 421 30,102,000
2011/08/11 420 426 418 423 33,317,000
2011/08/10 438 440 428 430 35,561,000
2011/08/09 418 430 412 429 62,416,000
2011/08/08 441 443 429 433 46,796,000
2011/08/05 453 459 448 451 56,160,000
2011/08/04 475 481 469 471 93,450,000
2011/08/03 460 466 456 463 37,304,000
2011/08/02 469 471 463 467 37,514,000
2011/08/01 486 486 471 471 37,391,000
2011/07/29 484 484 474 479 36,480,000
2011/07/28 478 489 478 485 57,186,000
2011/07/27 477 481 475 480 26,474,000
2011/07/26 481 483 477 481 13,042,000
2011/07/25 477 481 475 481 22,284,000
2011/07/22 482 483 477 478 22,735,000
2011/07/21 484 484 479 480 14,792,000
2011/07/20 487 488 481 483 19,631,000
2011/07/19 486 488 481 483 22,634,000
2011/07/15 480 486 479 484 29,703,000
2011/07/14 477 480 474 475 24,254,000
2011/07/13 473 483 473 480 30,656,000
2011/07/12 472 476 472 473 22,631,000
2011/07/11 481 484 476 478 24,351,000
2011/07/08 490 491 482 483 26,143,000
2011/07/07 488 489 485 486 21,959,000
2011/07/06 482 492 481 491 47,072,000
2011/07/05 479 483 478 481 28,490,000
2011/07/04 485 485 480 481 22,939,000
2011/07/01 478 481 476 479 40,677,000
2011/06/30 473 474 469 473 34,999,000
2011/06/29 470 473 468 472 29,152,000
2011/06/28 462 466 460 462 33,084,000
2011/06/27 463 464 456 457 24,095,000
2011/06/24 460 465 455 465 28,872,000
2011/06/23 461 464 458 458 22,506,000
2011/06/22 455 465 453 465 41,195,000
2011/06/21 450 452 443 451 32,822,000
2011/06/20 451 455 446 447 28,537,000
2011/06/17 460 462 448 453 42,890,000
2011/06/16 470 472 458 458 40,707,000
2011/06/15 474 477 471 474 29,261,000
2011/06/14 468 475 467 473 33,529,000
2011/06/13 462 470 460 469 27,734,000
2011/06/10 472 474 462 464 48,419,000
2011/06/09 465 469 462 469 38,277,000
2011/06/08 461 464 457 463 28,253,000
2011/06/07 462 464 457 462 41,084,000
2011/06/06 457 466 455 463 45,573,000
2011/06/03 465 468 457 458 21,235,000
2011/06/02 465 470 461 463 47,724,000
2011/06/01 466 473 463 473 44,586,000
2011/05/31 454 464 454 464 34,260,000
2011/05/30 451 456 449 455 32,208,000
2011/05/27 448 458 448 454 43,117,000
2011/05/26 446 452 443 451 36,692,000
2011/05/25 452 453 441 441 40,059,000
2011/05/24 449 456 447 454 43,104,000
2011/05/23 462 465 451 452 30,760,000
2011/05/20 460 471 459 462 53,079,000
2011/05/19 468 471 459 460 35,234,000
2011/05/18 458 468 456 468 46,658,000
2011/05/17 450 458 448 458 33,913,000
2011/05/16 453 460 451 452 39,388,000
2011/05/13 466 467 454 457 58,079,000
2011/05/12 452 470 451 462 89,053,000
2011/05/11 456 457 448 451 28,697,000
2011/05/10 446 453 445 452 55,863,000
2011/05/09 450 450 437 440 24,416,000
2011/05/06 444 448 441 446 35,046,000
2011/05/02 446 451 443 451 47,406,000
2011/04/28 429 439 429 438 74,207,000
2011/04/27 422 424 417 421 22,205,000
2011/04/26 415 418 411 416 26,804,000
2011/04/25 423 426 417 419 21,786,000
2011/04/22 416 425 415 423 46,597,000
2011/04/21 410 422 406 417 66,590,000
2011/04/20 393 405 390 405 52,517,000
2011/04/19 393 394 387 387 34,225,000
2011/04/18 403 405 397 397 24,305,000
2011/04/15 403 411 403 405 41,130,000
2011/04/14 403 409 398 405 49,334,000
2011/04/13 397 411 395 409 43,907,000
2011/04/12 406 409 397 400 48,971,000
2011/04/11 417 420 410 411 43,233,000
2011/04/08 421 425 415 423 49,767,000
2011/04/07 419 427 417 424 45,079,000
2011/04/06 423 427 413 417 53,682,000
2011/04/05 426 427 413 418 46,390,000
2011/04/04 428 433 426 427 31,080,000
2011/04/01 433 437 426 426 43,710,000
2011/03/31 440 444 427 433 55,670,000
2011/03/30 414 437 413 437 115,607,000
2011/03/29 402 406 391 402 61,099,000
2011/03/28 412 416 401 406 56,247,000
2011/03/25 424 426 401 410 73,596,000
2011/03/24 435 438 417 421 73,490,000
2011/03/23 439 444 427 440 97,572,000
2011/03/22 430 441 425 438 87,104,000
2011/03/18 412 417 403 411 82,551,000
2011/03/17 400 419 398 404 121,105,000
2011/03/16 410 431 407 422 198,342,000
2011/03/15 385 386 334 362 270,253,000
2011/03/14 414 432 414 414 174,484,000
2011/03/11 498 501 493 494 68,131,000
2011/03/10 508 508 500 506 50,038,000
2011/03/09 516 518 506 507 63,844,000
2011/03/08 520 523 512 514 98,282,000
2011/03/07 503 509 499 505 91,910,000
2011/03/04 504 505 497 500 52,518,000
2011/03/03 497 500 494 497 42,201,000
2011/03/02 491 498 488 492 64,766,000
2011/03/01 498 501 494 499 50,338,000
2011/02/28 482 495 477 495 63,896,000
2011/02/25 474 482 472 482 68,337,000
2011/02/24 478 481 473 474 70,331,000
2011/02/23 478 489 477 481 74,176,000
2011/02/22 489 492 483 483 49,510,000
2011/02/21 503 503 494 497 41,136,000
2011/02/18 502 505 499 503 44,170,000
2011/02/17 514 515 504 505 46,656,000
2011/02/16 505 513 503 510 73,422,000
2011/02/15 497 507 494 505 70,333,000
2011/02/14 498 499 493 498 38,299,000
2011/02/10 483 493 482 491 59,864,000
2011/02/09 492 494 482 484 51,504,000
2011/02/08 502 503 491 492 48,614,000
2011/02/07 493 500 492 498 76,448,000
2011/02/04 488 488 481 487 60,577,000
2011/02/03 475 481 468 473 75,073,000
2011/02/02 468 473 466 470 76,032,000
2011/02/01 456 465 454 463 84,906,000
2011/01/31 452 452 444 448 54,167,000
2011/01/28 461 463 456 461 50,837,000
2011/01/27 458 461 452 459 58,644,000
2011/01/26 451 453 449 450 20,918,000
2011/01/25 452 457 449 453 44,318,000
2011/01/24 447 451 442 447 44,611,000
2011/01/21 458 459 443 444 49,430,000
2011/01/20 463 468 455 457 69,687,000
2011/01/19 455 466 452 465 86,785,000
2011/01/18 442 451 441 448 34,989,000
2011/01/17 450 451 444 445 25,174,000
2011/01/14 452 453 446 447 35,881,000
2011/01/13 454 457 449 454 43,018,000
2011/01/12 459 462 449 450 53,516,000
2011/01/11 454 462 452 457 45,810,000
2011/01/07 453 458 449 456 52,895,000
2011/01/06 450 453 448 452 60,689,000
2011/01/05 438 444 436 443 51,107,000
2011/01/04 440 442 436 438 60,062,000

このページの先頭へ