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
2013/12/30 797 798 791 796 19,661,000
2013/12/27 788 791 779 790 23,796,000
2013/12/26 767 792 766 788 35,952,000
2013/12/25 760 765 758 763 22,421,000
2013/12/24 769 776 761 765 41,232,000
2013/12/20 765 769 761 765 25,698,000
2013/12/19 775 775 765 769 29,207,000
2013/12/18 750 769 750 768 40,072,000
2013/12/17 755 757 749 752 18,241,000
2013/12/16 750 760 748 750 34,290,000
2013/12/13 755 762 751 753 53,318,000
2013/12/12 746 754 744 753 23,018,000
2013/12/11 754 755 743 749 18,734,000
2013/12/10 762 763 755 759 21,063,000
2013/12/09 755 763 750 762 34,138,000
2013/12/06 736 741 730 740 20,287,000
2013/12/05 747 754 735 736 34,705,000
2013/12/04 746 750 738 740 29,856,000
2013/12/03 763 765 755 757 26,404,000
2013/12/02 765 767 751 758 63,311,000
2013/11/29 755 780 747 755 139,740,000
2013/11/28 739 763 738 761 75,759,000
2013/11/27 728 736 728 728 22,606,000
2013/11/26 727 732 722 727 25,798,000
2013/11/25 735 744 728 731 46,970,000
2013/11/22 710 725 708 724 56,934,000
2013/11/21 702 704 698 701 24,235,000
2013/11/20 700 703 693 695 17,183,000
2013/11/19 701 703 694 695 18,689,000
2013/11/18 707 710 697 700 24,402,000
2013/11/15 704 708 698 701 36,235,000
2013/11/14 696 702 691 697 27,997,000
2013/11/13 697 699 683 688 36,779,000
2013/11/12 689 705 687 703 44,732,000
2013/11/11 691 692 684 688 22,812,000
2013/11/08 673 683 672 679 21,105,000
2013/11/07 682 686 677 682 18,099,000
2013/11/06 674 687 673 681 22,461,000
2013/11/05 690 691 675 680 26,940,000
2013/11/01 694 705 677 683 55,845,000
2013/10/31 669 696 667 685 73,192,000
2013/10/30 661 672 660 670 28,832,000
2013/10/29 664 678 663 669 32,000,000
2013/10/28 670 679 663 673 51,318,000
2013/10/25 659 667 649 650 60,917,000
2013/10/24 638 662 637 659 121,072,000
2013/10/23 619 621 606 608 23,849,000
2013/10/22 619 620 615 619 19,782,000
2013/10/21 619 624 617 620 15,226,000
2013/10/18 621 624 616 619 20,054,000
2013/10/17 626 628 617 621 15,350,000
2013/10/16 621 624 618 619 15,025,000
2013/10/15 628 631 624 625 19,224,000
2013/10/11 627 628 618 623 42,167,000
2013/10/10 623 625 618 622 25,931,000
2013/10/09 620 631 612 630 19,069,000
2013/10/08 623 629 621 625 17,352,000
2013/10/07 627 631 623 625 16,193,000
2013/10/04 623 635 620 628 19,521,000
2013/10/03 636 645 634 637 20,328,000
2013/10/02 642 652 630 631 24,659,000
2013/10/01 649 651 642 643 21,962,000
2013/09/30 655 657 644 647 17,192,000
2013/09/27 670 672 661 665 16,854,000
2013/09/26 655 675 654 675 28,013,000
2013/09/25 653 661 649 656 10,857,000
2013/09/24 657 662 645 657 16,476,000
2013/09/20 665 667 658 663 14,950,000
2013/09/19 656 663 651 662 19,663,000
2013/09/18 644 652 643 650 19,107,000
2013/09/17 640 649 640 640 17,498,000
2013/09/13 632 638 627 633 20,766,000
2013/09/12 634 635 627 631 12,128,000
2013/09/11 632 639 629 631 23,293,000
2013/09/10 610 625 610 623 23,687,000
2013/09/09 608 608 602 606 22,972,000
2013/09/06 600 602 587 590 44,448,000
2013/09/05 608 612 601 604 29,272,000
2013/09/04 600 605 599 603 18,789,000
2013/09/03 602 610 600 607 16,490,000
2013/09/02 594 596 590 593 11,840,000
2013/08/30 604 606 592 593 19,249,000
2013/08/29 597 602 594 599 13,746,000
2013/08/28 592 603 589 600 20,923,000
2013/08/27 610 619 609 612 11,916,000
2013/08/26 616 627 614 617 15,385,000
2013/08/23 612 625 610 618 23,284,000
2013/08/22 607 607 594 600 23,766,000
2013/08/21 618 621 608 611 19,958,000
2013/08/20 620 628 619 620 20,889,000
2013/08/19 623 627 617 627 14,504,000
2013/08/16 617 625 616 621 18,647,000
2013/08/15 631 638 622 624 23,858,000
2013/08/14 641 641 629 635 21,449,000
2013/08/13 630 636 625 632 16,494,000
2013/08/12 630 631 622 627 14,395,000
2013/08/09 636 638 627 631 18,131,000
2013/08/08 632 640 627 630 29,738,000
2013/08/07 647 652 641 641 23,362,000
2013/08/06 655 661 647 660 20,354,000
2013/08/05 660 664 653 660 19,679,000
2013/08/02 677 678 661 671 26,468,000
2013/08/01 656 673 655 667 23,048,000
2013/07/31 673 679 658 658 51,697,000
2013/07/30 632 643 626 640 24,578,000
2013/07/29 636 646 632 634 23,493,000
2013/07/26 669 670 651 656 28,279,000
2013/07/25 686 693 678 683 22,051,000
2013/07/24 685 688 680 683 16,262,000
2013/07/23 674 694 673 691 26,948,000
2013/07/22 681 682 672 679 15,459,000
2013/07/19 692 693 670 674 38,820,000
2013/07/18 678 683 673 681 20,641,000
2013/07/17 666 681 663 677 32,535,000
2013/07/16 667 668 659 666 22,768,000
2013/07/12 650 664 650 659 26,681,000
2013/07/11 646 654 640 650 46,383,000
2013/07/10 672 675 658 664 23,581,000
2013/07/09 685 685 668 675 27,677,000
2013/07/08 698 699 672 674 31,615,000
2013/07/05 676 689 674 688 41,558,000
2013/07/04 670 672 658 659 19,130,000
2013/07/03 683 684 668 674 19,394,000
2013/07/02 654 674 649 674 40,989,000
2013/07/01 643 644 630 638 27,143,000
2013/06/28 633 647 630 637 30,280,000
2013/06/27 625 627 608 621 32,932,000
2013/06/26 631 640 616 617 26,579,000
2013/06/25 617 635 616 625 36,368,000
2013/06/24 650 650 622 626 21,506,000
2013/06/21 622 646 613 646 27,064,000
2013/06/20 648 656 640 641 26,556,000
2013/06/19 670 673 648 656 35,784,000
2013/06/18 652 665 650 663 24,416,000
2013/06/17 630 646 627 645 23,162,000
2013/06/14 650 658 635 643 36,815,000
2013/06/13 648 653 629 631 27,833,000
2013/06/12 649 672 643 665 24,277,000
2013/06/11 672 674 651 658 21,867,000
2013/06/10 662 672 653 670 19,927,000
2013/06/07 633 649 611 632 39,372,000
2013/06/06 639 673 638 648 35,652,000
2013/06/05 684 697 654 655 35,653,000
2013/06/04 651 677 631 675 40,664,000
2013/06/03 684 688 657 662 30,153,000
2013/05/31 693 704 679 700 40,424,000
2013/05/30 688 695 674 684 31,207,000
2013/05/29 724 724 701 702 26,113,000
2013/05/28 669 702 668 697 34,775,000
2013/05/27 691 703 677 679 31,251,000
2013/05/24 737 747 689 720 42,522,000
2013/05/23 773 786 710 712 57,431,000
2013/05/22 777 778 767 768 20,003,000
2013/05/21 779 789 765 767 37,145,000
2013/05/20 787 801 780 786 49,421,000
2013/05/17 742 767 735 766 45,354,000
2013/05/16 752 758 721 742 33,750,000
2013/05/15 745 775 734 739 52,906,000
2013/05/14 703 728 702 720 54,235,000
2013/05/13 670 703 669 695 55,755,000
2013/05/10 646 653 641 645 32,978,000
2013/05/09 647 648 628 628 23,329,000
2013/05/08 636 654 634 640 41,242,000
2013/05/07 629 638 624 636 33,006,000
2013/05/02 605 621 605 610 19,013,000
2013/05/01 624 624 608 610 15,478,000
2013/04/30 615 624 611 622 26,031,000
2013/04/26 632 633 620 622 24,157,000
2013/04/25 623 629 620 626 21,896,000
2013/04/24 625 627 617 621 18,488,000
2013/04/23 615 628 612 620 29,463,000
2013/04/22 620 622 611 613 21,645,000
2013/04/19 592 604 589 602 26,714,000
2013/04/18 602 609 595 595 24,052,000
2013/04/17 606 610 601 608 27,553,000
2013/04/16 592 606 587 597 41,889,000
2013/04/15 628 629 607 612 33,702,000
2013/04/12 629 647 626 632 41,558,000
2013/04/11 600 629 600 628 74,313,000
2013/04/10 570 591 567 585 50,983,000
2013/04/09 568 572 560 569 44,471,000
2013/04/08 563 567 555 560 31,387,000
2013/04/05 559 565 545 547 46,101,000
2013/04/04 517 533 508 531 41,504,000
2013/04/03 527 531 523 530 20,891,000
2013/04/02 524 528 521 524 27,377,000
2013/04/01 544 545 528 529 16,807,000
2013/03/29 546 548 540 543 13,327,000
2013/03/28 553 556 541 546 24,285,000
2013/03/27 553 557 550 551 15,441,000
2013/03/26 555 561 553 556 26,670,000
2013/03/25 566 570 564 565 16,963,000
2013/03/22 569 569 560 561 27,980,000
2013/03/21 560 578 559 568 52,220,000
2013/03/19 544 555 544 554 27,593,000
2013/03/18 553 554 541 542 27,351,000
2013/03/15 560 562 555 561 45,556,000
2013/03/14 547 551 541 550 28,032,000
2013/03/13 550 554 546 549 19,078,000
2013/03/12 559 562 550 552 25,580,000
2013/03/11 551 562 550 556 36,599,000
2013/03/08 545 551 541 543 51,978,000
2013/03/07 542 547 537 538 36,000,000
2013/03/06 524 537 523 536 48,005,000
2013/03/05 516 521 514 516 26,697,000
2013/03/04 523 524 512 512 31,522,000
2013/03/01 519 525 518 521 23,940,000
2013/02/28 515 520 514 520 33,868,000
2013/02/27 515 517 507 509 47,546,000
2013/02/26 517 523 516 517 31,075,000
2013/02/25 526 533 525 530 28,354,000
2013/02/22 515 519 508 518 25,799,000
2013/02/21 520 523 518 522 23,517,000
2013/02/20 515 525 515 524 25,808,000
2013/02/19 515 518 512 514 19,703,000
2013/02/18 525 527 517 519 27,024,000
2013/02/15 517 521 505 517 40,846,000
2013/02/14 522 527 511 523 41,616,000
2013/02/13 529 530 521 525 31,188,000
2013/02/12 529 535 525 530 38,224,000
2013/02/08 531 534 523 525 42,685,000
2013/02/07 536 541 531 537 52,158,000
2013/02/06 540 546 532 538 73,466,000
2013/02/05 530 538 528 531 88,856,000
2013/02/04 553 568 551 567 42,549,000
2013/02/01 548 551 544 545 30,802,000
2013/01/31 542 547 537 542 42,859,000
2013/01/30 548 549 540 546 41,332,000
2013/01/29 548 556 546 547 35,280,000
2013/01/28 563 564 552 552 35,859,000
2013/01/25 545 561 542 561 54,978,000
2013/01/24 518 537 516 532 28,932,000
2013/01/23 533 535 522 524 28,356,000
2013/01/22 542 547 534 540 30,082,000
2013/01/21 550 551 539 541 28,746,000
2013/01/18 542 551 541 550 48,630,000
2013/01/17 536 538 520 528 34,347,000
2013/01/16 537 538 527 528 30,937,000
2013/01/15 542 545 540 544 23,472,000
2013/01/11 543 545 537 539 32,072,000
2013/01/10 543 544 537 538 25,891,000
2013/01/09 518 543 517 540 48,310,000
2013/01/08 522 525 518 521 30,543,000
2013/01/07 540 540 523 526 36,064,000
2013/01/04 524 530 521 530 42,164,000

このページの先頭へ