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
2012/12/28 507 508 501 504 21,552,000
2012/12/27 499 506 498 501 27,462,000
2012/12/26 490 495 489 494 19,476,000
2012/12/25 490 494 484 484 19,213,000
2012/12/21 494 495 478 482 28,604,000
2012/12/20 490 496 488 489 36,140,000
2012/12/19 495 497 493 496 29,474,000
2012/12/18 480 490 479 487 35,640,000
2012/12/17 479 479 473 476 30,181,000
2012/12/14 474 476 468 472 44,325,000
2012/12/13 480 486 477 482 30,371,000
2012/12/12 470 478 468 475 26,298,000
2012/12/11 462 465 461 465 12,989,000
2012/12/10 471 471 462 464 10,173,000
2012/12/07 469 472 468 469 10,176,000
2012/12/06 471 472 466 468 12,414,000
2012/12/05 463 468 459 464 23,186,000
2012/12/04 469 470 463 466 25,184,000
2012/12/03 478 478 472 475 18,986,000
2012/11/30 468 478 467 476 52,633,000
2012/11/29 452 459 451 457 32,647,000
2012/11/28 449 450 443 444 18,380,000
2012/11/27 450 454 448 452 20,310,000
2012/11/26 458 460 453 454 20,298,000
2012/11/22 455 457 451 453 26,089,000
2012/11/21 446 453 443 447 26,128,000
2012/11/20 447 447 440 444 16,809,000
2012/11/19 442 448 440 446 40,350,000
2012/11/16 424 436 421 434 38,189,000
2012/11/15 405 418 403 418 30,679,000
2012/11/14 409 410 403 404 20,531,000
2012/11/13 409 414 407 409 26,202,000
2012/11/12 411 412 406 407 20,051,000
2012/11/09 411 419 410 416 18,361,000
2012/11/08 414 417 413 414 16,539,000
2012/11/07 424 424 416 420 22,062,000
2012/11/06 419 422 417 419 18,587,000
2012/11/05 427 427 420 422 20,220,000
2012/11/02 426 430 424 427 25,414,000
2012/11/01 421 422 413 420 32,597,000
2012/10/31 415 426 415 423 37,474,000
2012/10/30 412 416 405 410 21,613,000
2012/10/29 412 415 410 411 19,590,000
2012/10/26 418 420 409 410 37,235,000
2012/10/25 418 422 417 422 27,135,000
2012/10/24 417 423 416 421 40,207,000
2012/10/23 434 435 420 421 40,351,000
2012/10/22 433 438 430 436 23,608,000
2012/10/19 436 444 433 440 33,053,000
2012/10/18 429 437 426 437 33,357,000
2012/10/17 420 429 418 424 36,001,000
2012/10/16 415 416 407 414 26,739,000
2012/10/15 405 413 401 412 28,137,000
2012/10/12 407 412 403 404 32,030,000
2012/10/11 405 415 405 405 39,100,000
2012/10/10 415 417 410 410 37,131,000
2012/10/09 436 438 422 422 23,740,000
2012/10/05 438 444 435 439 28,472,000
2012/10/04 433 442 428 439 32,106,000
2012/10/03 433 436 427 428 22,207,000
2012/10/02 437 437 432 433 18,679,000
2012/10/01 435 439 431 434 21,164,000
2012/09/28 445 446 434 434 33,168,000
2012/09/27 435 440 434 435 29,525,000
2012/09/26 444 445 440 440 19,530,000
2012/09/25 455 458 452 456 20,401,000
2012/09/24 462 464 456 456 12,748,000
2012/09/21 471 471 460 461 19,181,000
2012/09/20 474 477 466 466 24,634,000
2012/09/19 474 484 469 480 24,757,000
2012/09/18 478 478 473 475 22,507,000
2012/09/14 467 480 465 478 38,040,000
2012/09/13 456 459 453 457 11,468,000
2012/09/12 457 458 450 458 21,262,000
2012/09/11 452 455 451 453 11,073,000
2012/09/10 456 458 452 458 14,236,000
2012/09/07 454 458 448 458 24,193,000
2012/09/06 442 444 440 441 16,358,000
2012/09/05 446 448 443 443 19,359,000
2012/09/04 450 455 447 451 21,855,000
2012/09/03 445 455 441 446 27,648,000
2012/08/31 455 460 445 449 33,671,000
2012/08/30 469 469 459 461 18,479,000
2012/08/29 464 471 462 470 16,595,000
2012/08/28 472 474 462 465 17,359,000
2012/08/27 477 481 473 474 12,786,000
2012/08/24 475 475 470 474 11,395,000
2012/08/23 470 480 469 477 21,659,000
2012/08/22 476 482 473 477 21,497,000
2012/08/21 473 480 473 477 15,431,000
2012/08/20 480 480 469 475 15,524,000
2012/08/17 471 480 471 478 30,996,000
2012/08/16 446 470 446 469 42,395,000
2012/08/15 447 449 443 444 14,024,000
2012/08/14 456 457 445 447 21,203,000
2012/08/13 453 456 449 456 12,770,000
2012/08/10 452 456 450 451 14,849,000
2012/08/09 456 460 451 457 25,172,000
2012/08/08 467 467 454 458 26,846,000
2012/08/07 459 462 458 460 14,235,000
2012/08/06 460 463 455 460 23,887,000
2012/08/03 451 452 444 450 21,512,000
2012/08/02 456 463 451 461 14,629,000
2012/08/01 458 461 454 458 17,724,000
2012/07/31 460 470 457 465 27,351,000
2012/07/30 458 460 451 456 18,115,000
2012/07/27 450 454 444 454 21,517,000
2012/07/26 442 446 437 443 25,610,000
2012/07/25 434 440 431 434 26,940,000
2012/07/24 451 453 441 443 22,065,000
2012/07/23 453 457 452 455 13,799,000
2012/07/20 466 468 457 459 15,150,000
2012/07/19 461 467 461 465 23,137,000
2012/07/18 457 460 453 454 20,214,000
2012/07/17 462 464 454 456 22,176,000
2012/07/13 460 464 457 461 22,619,000
2012/07/12 470 473 462 464 21,290,000
2012/07/11 478 478 467 471 15,566,000
2012/07/10 480 482 473 474 16,517,000
2012/07/09 485 488 477 478 21,529,000
2012/07/06 497 497 491 494 17,774,000
2012/07/05 493 497 491 496 27,622,000
2012/07/04 494 498 493 497 24,038,000
2012/07/03 486 492 486 490 14,899,000
2012/07/02 493 494 484 485 18,269,000
2012/06/29 473 490 473 487 25,587,000
2012/06/28 474 480 474 479 18,638,000
2012/06/27 466 473 462 473 20,282,000
2012/06/26 466 473 465 472 27,365,000
2012/06/25 484 485 472 473 16,136,000
2012/06/22 479 487 479 483 25,099,000
2012/06/21 485 487 480 483 26,140,000
2012/06/20 482 484 479 484 16,368,000
2012/06/19 477 478 474 474 14,691,000
2012/06/18 478 483 478 480 23,579,000
2012/06/15 472 474 461 466 24,913,000
2012/06/14 472 476 467 468 28,494,000
2012/06/13 466 476 466 476 33,297,000
2012/06/12 454 465 453 465 23,511,000
2012/06/11 459 466 457 464 30,580,000
2012/06/08 457 457 446 447 32,290,000
2012/06/07 458 461 453 459 25,240,000
2012/06/06 446 452 439 450 34,276,000
2012/06/05 434 444 433 443 40,962,000
2012/06/04 424 429 422 426 35,859,000
2012/06/01 441 444 433 437 31,648,000
2012/05/31 444 449 440 449 47,595,000
2012/05/30 457 458 445 452 29,120,000
2012/05/29 453 460 446 459 32,725,000
2012/05/28 457 460 454 455 23,271,000
2012/05/25 458 462 454 457 25,682,000
2012/05/24 457 462 452 459 31,527,000
2012/05/23 468 469 457 460 32,398,000
2012/05/22 468 474 466 473 29,101,000
2012/05/21 469 474 462 462 37,084,000
2012/05/18 475 480 469 469 49,226,000
2012/05/17 476 492 473 490 38,623,000
2012/05/16 480 480 472 475 33,249,000
2012/05/15 488 488 476 480 34,623,000
2012/05/14 503 506 492 494 31,133,000
2012/05/11 489 501 488 501 54,149,000
2012/05/10 484 485 475 484 40,611,000
2012/05/09 477 486 471 476 43,063,000
2012/05/08 477 484 475 480 31,478,000
2012/05/07 477 484 465 468 51,613,000
2012/05/02 500 500 492 492 20,595,000
2012/05/01 506 507 491 494 32,487,000
2012/04/27 514 523 507 512 42,122,000
2012/04/26 510 521 508 515 55,183,000
2012/04/25 512 514 506 512 46,331,000
2012/04/24 519 521 510 512 49,408,000
2012/04/23 537 540 526 526 32,028,000
2012/04/20 527 538 524 536 45,243,000
2012/04/19 519 533 519 528 59,700,000
2012/04/18 513 519 511 515 28,115,000
2012/04/17 504 506 496 499 27,214,000
2012/04/16 513 517 503 503 37,493,000
2012/04/13 519 527 517 522 35,367,000
2012/04/12 520 520 506 516 42,000,000
2012/04/11 509 518 508 515 41,373,000
2012/04/10 525 530 516 518 30,323,000
2012/04/09 522 526 518 519 36,307,000
2012/04/06 533 535 526 528 33,270,000
2012/04/05 528 541 522 537 57,517,000
2012/04/04 552 552 535 536 52,699,000
2012/04/03 554 556 546 551 52,242,000
2012/04/02 538 552 536 550 59,877,000
2012/03/30 527 538 523 531 52,227,000
2012/03/29 540 547 528 529 56,725,000
2012/03/28 526 542 524 541 55,244,000
2012/03/27 519 530 518 529 48,204,000
2012/03/26 503 517 502 517 52,819,000
2012/03/23 497 503 497 500 30,905,000
2012/03/22 494 504 493 504 33,152,000
2012/03/21 501 503 497 497 32,082,000
2012/03/19 500 508 496 506 41,840,000
2012/03/16 492 501 492 501 48,259,000
2012/03/15 492 493 486 489 22,349,000
2012/03/14 493 494 488 491 34,369,000
2012/03/13 480 489 476 488 52,339,000
2012/03/12 479 480 473 478 23,795,000
2012/03/09 475 478 472 475 41,736,000
2012/03/08 471 475 470 470 26,467,000
2012/03/07 455 469 454 466 38,613,000
2012/03/06 468 473 461 461 43,066,000
2012/03/05 464 474 460 470 46,722,000
2012/03/02 472 473 462 466 25,905,000
2012/03/01 476 479 465 469 28,103,000
2012/02/29 478 479 470 473 35,626,000
2012/02/28 466 477 465 476 43,263,000
2012/02/27 468 479 467 474 41,509,000
2012/02/24 459 463 458 460 27,531,000
2012/02/23 457 461 454 458 19,592,000
2012/02/22 458 459 449 459 31,227,000
2012/02/21 461 465 459 459 21,823,000
2012/02/20 464 465 460 462 22,684,000
2012/02/17 453 458 451 456 36,725,000
2012/02/16 435 449 435 445 41,833,000
2012/02/15 429 440 428 438 26,484,000
2012/02/14 424 430 424 426 16,908,000
2012/02/13 424 429 423 426 12,820,000
2012/02/10 431 432 425 427 22,769,000
2012/02/09 429 431 425 427 27,525,000
2012/02/08 431 432 427 432 16,643,000
2012/02/07 427 430 425 428 15,123,000
2012/02/06 435 436 427 428 23,742,000
2012/02/03 420 431 418 429 67,758,000
2012/02/02 405 406 398 399 23,588,000
2012/02/01 414 417 406 407 53,467,000
2012/01/31 427 430 424 426 16,321,000
2012/01/30 428 431 427 428 18,434,000
2012/01/27 437 437 428 430 17,521,000
2012/01/26 438 438 431 436 20,556,000
2012/01/25 435 441 432 439 28,987,000
2012/01/24 432 433 428 431 9,543,000
2012/01/23 430 434 430 430 17,320,000
2012/01/20 419 435 418 434 38,726,000
2012/01/19 415 416 410 415 18,531,000
2012/01/18 408 417 406 412 15,191,000
2012/01/17 411 413 408 410 13,250,000
2012/01/16 415 415 408 410 11,710,000
2012/01/13 415 420 415 418 15,060,000
2012/01/12 416 417 410 413 11,798,000
2012/01/11 417 419 415 417 10,362,000
2012/01/10 418 419 414 415 11,852,000
2012/01/06 423 423 414 417 22,644,000
2012/01/05 418 422 415 421 24,782,000
2012/01/04 410 418 409 418 23,932,000

このページの先頭へ