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
2014/12/30 919 919 900 901 18,284,000
2014/12/29 928 929 912 923 13,091,000
2014/12/26 920 927 916 925 12,574,000
2014/12/25 917 919 914 916 9,700,000
2014/12/24 921 925 918 921 16,718,000
2014/12/22 907 912 902 908 14,378,000
2014/12/19 902 906 892 905 22,190,000
2014/12/18 883 891 871 872 21,470,000
2014/12/17 863 874 861 863 21,047,000
2014/12/16 875 881 863 866 22,442,000
2014/12/15 879 890 875 880 14,955,000
2014/12/12 891 907 891 896 28,276,000
2014/12/11 873 903 872 899 24,957,000
2014/12/10 897 898 879 888 27,552,000
2014/12/09 919 925 909 912 18,786,000
2014/12/08 938 940 927 932 15,624,000
2014/12/05 928 932 918 932 21,166,000
2014/12/04 925 929 917 929 23,207,000
2014/12/03 922 924 908 911 20,874,000
2014/12/02 915 921 907 917 17,243,000
2014/12/01 920 928 914 920 15,203,000
2014/11/28 906 917 906 917 17,522,000
2014/11/27 907 915 904 906 14,042,000
2014/11/26 911 915 907 911 16,761,000
2014/11/25 900 915 898 915 30,251,000
2014/11/21 893 893 876 888 17,826,000
2014/11/20 894 900 886 894 16,374,000
2014/11/19 890 903 888 893 27,103,000
2014/11/18 875 889 875 885 21,080,000
2014/11/17 881 883 858 860 24,537,000
2014/11/14 890 890 875 888 22,583,000
2014/11/13 865 876 864 875 16,053,000
2014/11/12 881 889 866 869 22,683,000
2014/11/11 875 880 871 878 16,115,000
2014/11/10 864 872 859 870 13,067,000
2014/11/07 882 882 871 874 14,400,000
2014/11/06 885 891 869 873 22,889,000
2014/11/05 877 883 871 881 27,859,000
2014/11/04 895 898 875 879 49,949,000
2014/10/31 831 860 830 859 45,642,000
2014/10/30 818 830 809 821 28,952,000
2014/10/29 805 812 802 805 19,472,000
2014/10/28 805 817 797 798 17,384,000
2014/10/27 812 813 802 805 15,817,000
2014/10/24 815 820 801 803 30,139,000
2014/10/23 770 781 766 776 11,728,000
2014/10/22 771 778 768 777 11,443,000
2014/10/21 775 775 753 754 15,513,000
2014/10/20 759 775 756 770 18,600,000
2014/10/17 751 757 739 740 21,261,000
2014/10/16 740 756 738 748 21,936,000
2014/10/15 758 769 756 767 17,019,000
2014/10/14 759 767 755 759 24,745,000
2014/10/10 777 787 775 781 23,816,000
2014/10/09 810 813 790 791 20,529,000
2014/10/08 800 804 789 802 28,680,000
2014/10/07 839 841 825 828 13,776,000
2014/10/06 830 841 825 835 20,482,000
2014/10/03 807 815 804 813 15,273,000
2014/10/02 828 831 810 813 22,819,000
2014/10/01 834 848 833 842 16,910,000
2014/09/30 854 855 832 838 21,120,000
2014/09/29 855 858 849 854 12,937,000
2014/09/26 845 852 840 849 18,967,000
2014/09/25 841 856 840 856 27,794,000
2014/09/24 825 838 825 835 14,528,000
2014/09/22 835 835 829 834 13,053,000
2014/09/19 828 835 826 831 27,710,000
2014/09/18 818 830 817 828 24,126,000
2014/09/17 820 820 808 808 16,344,000
2014/09/16 813 821 810 820 19,200,000
2014/09/12 820 825 816 820 26,725,000
2014/09/11 818 820 811 814 16,106,000
2014/09/10 803 814 803 814 11,491,000
2014/09/09 810 816 807 807 12,654,000
2014/09/08 809 809 804 807 9,138,000
2014/09/05 808 809 798 804 13,566,000
2014/09/04 806 810 800 801 12,612,000
2014/09/03 812 816 806 810 19,682,000
2014/09/02 789 805 788 804 22,209,000
2014/09/01 782 786 780 786 8,951,000
2014/08/29 780 796 780 787 17,397,000
2014/08/28 787 788 783 786 9,344,000
2014/08/27 790 794 783 789 10,534,000
2014/08/26 790 795 783 783 16,564,000
2014/08/25 783 790 780 789 15,771,000
2014/08/22 783 785 772 776 12,934,000
2014/08/21 782 783 776 779 12,883,000
2014/08/20 787 787 774 777 15,580,000
2014/08/19 782 784 779 782 11,587,000
2014/08/18 780 780 773 776 7,742,000
2014/08/15 779 782 773 775 8,697,000
2014/08/14 777 786 776 779 13,108,000
2014/08/13 763 777 762 775 15,434,000
2014/08/12 768 769 762 767 12,538,000
2014/08/11 759 766 750 762 19,011,000
2014/08/08 750 752 734 741 26,725,000
2014/08/07 761 762 749 760 21,124,000
2014/08/06 765 775 761 763 16,158,000
2014/08/05 793 794 770 772 20,765,000
2014/08/04 779 791 775 787 19,245,000
2014/08/01 785 804 782 785 39,456,000
2014/07/31 825 826 805 809 23,265,000
2014/07/30 824 826 807 818 23,268,000
2014/07/29 810 821 810 819 32,767,000
2014/07/28 792 810 792 807 32,629,000
2014/07/25 780 792 779 790 18,933,000
2014/07/24 774 785 774 780 20,101,000
2014/07/23 770 780 770 774 18,910,000
2014/07/22 767 774 765 771 17,007,000
2014/07/18 753 759 750 756 20,024,000
2014/07/17 770 772 764 764 12,683,000
2014/07/16 770 773 768 768 10,579,000
2014/07/15 764 771 764 768 19,367,000
2014/07/14 756 760 755 757 13,778,000
2014/07/11 758 759 752 753 19,554,000
2014/07/10 772 773 761 764 15,593,000
2014/07/09 762 770 761 769 16,373,000
2014/07/08 766 775 762 767 25,310,000
2014/07/07 774 777 770 770 24,645,000
2014/07/04 758 776 758 775 38,848,000
2014/07/03 751 752 745 751 16,307,000
2014/07/02 752 753 745 747 14,597,000
2014/07/01 745 754 741 750 21,465,000
2014/06/30 745 745 734 742 15,298,000
2014/06/27 742 748 733 741 25,975,000
2014/06/26 741 752 738 741 31,778,000
2014/06/25 729 739 728 733 20,822,000
2014/06/24 732 737 727 733 16,139,000
2014/06/23 735 738 731 732 12,872,000
2014/06/20 742 743 733 736 25,876,000
2014/06/19 712 737 711 733 36,517,000
2014/06/18 713 715 707 709 18,746,000
2014/06/17 718 723 711 712 14,758,000
2014/06/16 720 724 715 718 18,470,000
2014/06/13 701 721 701 718 27,981,000
2014/06/12 715 715 706 710 20,542,000
2014/06/11 710 717 708 717 16,867,000
2014/06/10 711 714 703 705 21,638,000
2014/06/09 719 721 709 709 25,866,000
2014/06/06 729 731 719 720 26,125,000
2014/06/05 733 734 726 729 26,009,000
2014/06/04 728 733 723 732 23,039,000
2014/06/03 720 735 715 731 47,623,000
2014/06/02 693 709 693 708 27,965,000
2014/05/30 681 691 681 684 27,369,000
2014/05/29 684 684 673 680 24,036,000
2014/05/28 694 696 686 687 19,406,000
2014/05/27 693 699 688 691 20,652,000
2014/05/26 698 698 687 691 18,179,000
2014/05/23 687 693 685 686 28,348,000
2014/05/22 680 692 676 688 28,298,000
2014/05/21 666 675 664 671 18,501,000
2014/05/20 665 673 660 670 32,624,000
2014/05/19 688 692 665 667 39,589,000
2014/05/16 695 697 683 691 31,305,000
2014/05/15 702 707 697 703 25,625,000
2014/05/14 711 719 705 709 28,761,000
2014/05/13 708 720 699 710 46,166,000
2014/05/12 740 750 730 731 17,878,000
2014/05/09 727 740 726 736 14,037,000
2014/05/08 725 731 717 728 20,955,000
2014/05/07 737 739 721 722 26,148,000
2014/05/02 746 754 741 752 14,584,000
2014/05/01 734 748 731 747 19,311,000
2014/04/30 731 736 726 727 17,258,000
2014/04/28 742 743 727 732 16,775,000
2014/04/25 733 753 733 750 22,712,000
2014/04/24 743 746 731 732 19,525,000
2014/04/23 752 754 743 748 12,605,000
2014/04/22 759 763 745 746 14,577,000
2014/04/21 760 764 754 756 11,965,000
2014/04/18 762 762 754 759 13,706,000
2014/04/17 755 764 750 752 21,012,000
2014/04/16 735 755 734 755 24,325,000
2014/04/15 746 746 725 727 23,171,000
2014/04/14 707 725 707 716 18,518,000
2014/04/11 701 717 699 713 40,431,000
2014/04/10 740 742 727 731 18,461,000
2014/04/09 734 740 725 725 23,052,000
2014/04/08 746 755 743 743 18,825,000
2014/04/07 771 772 755 755 25,809,000
2014/04/04 776 786 773 783 14,853,000
2014/04/03 779 786 770 781 19,910,000
2014/04/02 784 789 778 778 22,268,000
2014/04/01 766 780 761 777 28,700,000
2014/03/31 767 767 751 762 27,071,000
2014/03/28 746 755 739 755 21,668,000
2014/03/27 744 749 732 748 32,955,000
2014/03/26 744 758 741 757 48,792,000
2014/03/25 711 736 698 733 51,014,000
2014/03/24 730 740 718 722 50,761,000
2014/03/20 749 749 724 728 35,790,000
2014/03/19 747 756 719 738 91,194,000
2014/03/18 770 772 754 754 22,474,000
2014/03/17 763 765 748 755 26,206,000
2014/03/14 779 785 770 772 33,618,000
2014/03/13 804 805 793 793 15,947,000
2014/03/12 814 815 804 805 18,620,000
2014/03/11 820 827 813 818 16,981,000
2014/03/10 823 828 817 824 17,121,000
2014/03/07 830 832 822 823 22,289,000
2014/03/06 808 826 805 823 26,992,000
2014/03/05 813 815 803 808 23,059,000
2014/03/04 780 797 778 795 19,764,000
2014/03/03 789 791 780 787 21,520,000
2014/02/28 808 816 796 803 18,500,000
2014/02/27 806 817 801 812 19,435,000
2014/02/26 814 815 807 808 14,265,000
2014/02/25 819 825 813 814 22,192,000
2014/02/24 811 825 804 816 32,360,000
2014/02/21 808 814 804 812 27,237,000
2014/02/20 805 809 785 787 23,971,000
2014/02/19 809 814 803 812 19,647,000
2014/02/18 790 816 790 812 34,873,000
2014/02/17 774 789 766 786 19,272,000
2014/02/14 794 797 765 775 29,846,000
2014/02/13 806 808 787 789 21,369,000
2014/02/12 809 815 803 812 28,170,000
2014/02/10 795 800 785 800 21,087,000
2014/02/07 779 781 765 780 25,401,000
2014/02/06 778 780 757 759 34,658,000
2014/02/05 785 790 767 770 42,300,000
2014/02/04 755 762 746 749 48,385,000
2014/02/03 799 806 784 787 27,053,000
2014/01/31 816 818 790 792 49,076,000
2014/01/30 786 796 779 794 38,617,000
2014/01/29 795 812 793 811 48,658,000
2014/01/28 782 789 766 768 73,951,000
2014/01/27 781 793 777 786 71,744,000
2014/01/24 822 825 806 817 68,476,000
2014/01/23 853 864 846 846 51,516,000
2014/01/22 861 870 858 859 30,739,000
2014/01/21 859 877 857 865 35,041,000
2014/01/20 856 861 851 858 17,697,000
2014/01/17 852 866 851 861 23,958,000
2014/01/16 868 873 855 856 40,196,000
2014/01/15 848 873 844 867 67,421,000
2014/01/14 822 836 819 833 38,353,000
2014/01/10 845 848 839 846 29,889,000
2014/01/09 848 848 837 843 34,204,000
2014/01/08 830 854 826 852 60,219,000
2014/01/07 827 834 816 825 72,777,000
2014/01/06 799 822 797 820 75,798,000

このページの先頭へ