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
2015/12/30 694 707 691 692 18,246,000
2015/12/29 679 694 675 690 15,767,000
2015/12/28 675 693 675 686 14,677,000
2015/12/25 676 682 668 670 19,697,000
2015/12/24 695 699 684 684 16,530,000
2015/12/22 686 692 682 690 14,992,000
2015/12/21 681 689 676 686 27,123,000
2015/12/18 703 720 691 693 27,406,000
2015/12/17 706 715 703 703 24,446,000
2015/12/16 692 698 687 695 17,613,000
2015/12/15 690 695 679 679 21,975,000
2015/12/14 696 705 686 694 28,885,000
2015/12/11 703 721 703 718 25,481,000
2015/12/10 710 714 702 712 21,651,000
2015/12/09 725 729 721 723 15,588,000
2015/12/08 738 739 727 728 14,665,000
2015/12/07 737 739 733 736 14,740,000
2015/12/04 727 732 725 729 14,953,000
2015/12/03 739 742 732 740 17,034,000
2015/12/02 749 755 741 744 17,791,000
2015/12/01 735 748 733 746 30,240,000
2015/11/30 719 732 718 727 28,051,000
2015/11/27 724 725 714 716 16,350,000
2015/11/26 725 729 721 724 16,515,000
2015/11/25 725 728 718 724 14,927,000
2015/11/24 727 733 721 732 17,464,000
2015/11/20 730 732 722 729 18,425,000
2015/11/19 736 737 730 731 20,673,000
2015/11/18 731 733 728 729 17,588,000
2015/11/17 725 733 724 727 24,599,000
2015/11/16 701 714 701 712 15,214,000
2015/11/13 715 722 712 720 17,082,000
2015/11/12 720 730 719 728 16,142,000
2015/11/11 721 726 717 719 18,188,000
2015/11/10 724 727 721 727 11,903,000
2015/11/09 724 730 719 730 20,805,000
2015/11/06 716 720 713 717 13,691,000
2015/11/05 711 718 707 712 25,016,000
2015/11/04 706 717 704 708 31,915,000
2015/11/02 692 693 679 689 21,426,000
2015/10/30 701 710 693 703 29,154,000
2015/10/29 701 710 692 698 62,506,000
2015/10/28 719 724 708 715 23,236,000
2015/10/27 729 732 714 719 28,249,000
2015/10/26 743 744 729 731 60,055,000
2015/10/23 697 701 686 689 27,225,000
2015/10/22 674 690 674 678 16,956,000
2015/10/21 665 684 664 682 20,658,000
2015/10/20 666 668 661 666 14,834,000
2015/10/19 674 675 661 666 18,444,000
2015/10/16 671 677 667 676 18,524,000
2015/10/15 656 672 651 667 21,911,000
2015/10/14 674 674 662 666 25,851,000
2015/10/13 688 691 681 685 21,826,000
2015/10/09 675 689 675 688 35,041,000
2015/10/08 659 682 659 666 36,001,000
2015/10/07 637 664 634 660 40,753,000
2015/10/06 632 638 627 628 31,022,000
2015/10/05 632 632 617 622 28,160,000
2015/10/02 617 628 611 623 22,652,000
2015/10/01 617 637 615 629 27,907,000
2015/09/30 600 607 597 601 25,450,000
2015/09/29 601 603 586 592 37,322,000
2015/09/28 620 627 612 616 21,839,000
2015/09/25 620 623 612 622 35,229,000
2015/09/24 629 630 622 622 29,929,000
2015/09/18 645 645 629 642 28,133,000
2015/09/17 650 658 649 652 24,203,000
2015/09/16 633 652 633 645 27,393,000
2015/09/15 627 640 624 624 29,651,000
2015/09/14 633 634 620 621 25,542,000
2015/09/11 622 631 621 628 39,063,000
2015/09/10 637 642 627 635 37,033,000
2015/09/09 651 659 649 655 39,812,000
2015/09/08 633 649 632 633 27,004,000
2015/09/07 631 640 621 632 25,201,000
2015/09/04 649 652 632 638 23,389,000
2015/09/03 656 663 649 649 23,675,000
2015/09/02 648 659 642 647 34,998,000
2015/09/01 673 673 663 663 23,768,000
2015/08/31 693 693 675 682 24,324,000
2015/08/28 694 702 690 698 23,405,000
2015/08/27 691 694 674 676 22,879,000
2015/08/26 654 677 639 672 45,686,000
2015/08/25 650 689 642 654 45,087,000
2015/08/24 695 696 676 680 36,278,000
2015/08/21 727 730 718 721 29,239,000
2015/08/20 748 750 735 743 22,941,000
2015/08/19 757 764 752 752 15,589,000
2015/08/18 757 767 757 760 8,879,000
2015/08/17 763 764 756 758 12,483,000
2015/08/14 761 762 755 760 13,940,000
2015/08/13 760 763 755 762 21,431,000
2015/08/12 769 781 764 770 22,364,000
2015/08/11 789 793 773 777 22,583,000
2015/08/10 786 787 775 786 11,289,000
2015/08/07 775 789 775 786 16,129,000
2015/08/06 785 789 779 779 14,936,000
2015/08/05 774 787 766 779 19,192,000
2015/08/04 789 789 775 780 23,711,000
2015/08/03 806 808 791 794 26,571,000
2015/07/31 793 813 793 804 40,806,000
2015/07/30 778 799 773 785 66,627,000
2015/07/29 742 747 736 737 27,275,000
2015/07/28 747 754 740 746 24,396,000
2015/07/27 750 755 746 752 17,020,000
2015/07/24 757 760 753 755 18,227,000
2015/07/23 772 772 758 763 20,693,000
2015/07/22 776 777 770 770 23,852,000
2015/07/21 785 786 776 781 19,846,000
2015/07/17 776 779 772 775 13,124,000
2015/07/16 780 781 772 775 21,659,000
2015/07/15 781 790 773 775 21,696,000
2015/07/14 781 794 777 781 22,943,000
2015/07/13 764 772 761 767 20,154,000
2015/07/10 766 768 752 757 26,170,000
2015/07/09 759 766 731 765 42,555,000
2015/07/08 796 798 775 775 30,620,000
2015/07/07 797 807 796 800 18,554,000
2015/07/06 798 798 789 792 28,691,000
2015/07/03 807 807 801 804 16,496,000
2015/07/02 807 812 802 802 17,250,000
2015/07/01 810 810 800 801 20,555,000
2015/06/30 808 808 803 807 17,887,000
2015/06/29 809 814 802 808 24,188,000
2015/06/26 831 835 821 830 15,859,000
2015/06/25 837 839 833 837 13,739,000
2015/06/24 842 849 841 843 19,816,000
2015/06/23 834 840 828 840 24,733,000
2015/06/22 825 833 822 830 18,037,000
2015/06/19 827 832 824 827 17,569,000
2015/06/18 827 828 817 819 16,874,000
2015/06/17 838 838 825 829 13,958,000
2015/06/16 842 842 830 832 16,279,000
2015/06/15 840 848 838 842 10,868,000
2015/06/12 849 850 842 845 23,992,000
2015/06/11 834 851 831 839 28,026,000
2015/06/10 828 838 824 826 20,254,000
2015/06/09 829 839 824 825 24,178,000
2015/06/08 840 840 830 832 12,956,000
2015/06/05 839 840 831 835 21,149,000
2015/06/04 843 845 840 844 13,174,000
2015/06/03 841 844 836 842 15,890,000
2015/06/02 848 857 842 846 22,658,000
2015/06/01 845 846 837 844 18,750,000
2015/05/29 849 853 846 850 23,971,000
2015/05/28 850 852 846 848 21,779,000
2015/05/27 836 851 832 845 23,556,000
2015/05/26 842 846 833 835 23,522,000
2015/05/25 850 852 844 846 16,748,000
2015/05/22 853 853 843 850 15,412,000
2015/05/21 847 855 846 849 16,683,000
2015/05/20 857 858 846 847 19,019,000
2015/05/19 856 858 849 850 18,158,000
2015/05/18 843 854 842 853 25,402,000
2015/05/15 850 853 835 840 28,782,000
2015/05/14 835 840 830 838 20,958,000
2015/05/13 825 834 820 832 14,476,000
2015/05/12 820 825 815 825 14,081,000
2015/05/11 832 835 818 824 17,527,000
2015/05/08 816 827 811 823 15,533,000
2015/05/07 821 823 812 815 19,150,000
2015/05/01 815 820 811 819 18,186,000
2015/04/30 831 833 819 819 22,886,000
2015/04/28 840 842 835 837 15,536,000
2015/04/27 836 842 831 838 12,335,000
2015/04/24 842 843 836 837 17,526,000
2015/04/23 841 849 838 843 34,984,000
2015/04/22 829 838 824 837 50,796,000
2015/04/21 801 809 796 807 23,168,000
2015/04/20 789 800 784 798 25,255,000
2015/04/17 804 806 793 794 41,862,000
2015/04/16 803 809 801 809 21,365,000
2015/04/15 806 809 802 807 25,993,000
2015/04/14 809 816 808 815 10,854,000
2015/04/13 805 814 801 810 15,565,000
2015/04/10 816 816 805 808 27,434,000
2015/04/09 822 825 811 816 27,568,000
2015/04/08 829 831 821 824 20,463,000
2015/04/07 827 831 825 827 19,919,000
2015/04/06 821 829 818 826 12,955,000
2015/04/03 826 833 824 831 13,733,000
2015/04/02 820 839 818 831 21,450,000
2015/04/01 820 827 813 816 22,514,000
2015/03/31 839 840 823 823 20,747,000
2015/03/30 834 834 817 829 18,877,000
2015/03/27 839 844 822 831 26,343,000
2015/03/26 835 838 828 830 18,198,000
2015/03/25 840 845 830 840 18,193,000
2015/03/24 836 843 833 839 21,964,000
2015/03/23 840 843 835 836 16,192,000
2015/03/20 827 831 821 831 20,454,000
2015/03/19 830 838 823 827 22,926,000
2015/03/18 832 841 824 830 27,919,000
2015/03/17 816 842 813 836 60,990,000
2015/03/16 811 811 801 801 23,747,000
2015/03/13 800 815 799 811 47,241,000
2015/03/12 797 800 792 797 30,056,000
2015/03/11 793 802 792 800 20,380,000
2015/03/10 808 811 798 803 22,759,000
2015/03/09 806 809 800 804 15,691,000
2015/03/06 812 816 809 811 25,994,000
2015/03/05 804 814 801 813 20,138,000
2015/03/04 800 810 786 806 26,943,000
2015/03/03 810 812 801 804 25,538,000
2015/03/02 817 818 808 809 33,741,000
2015/02/27 826 827 813 818 35,362,000
2015/02/26 811 823 810 822 27,826,000
2015/02/25 820 829 801 821 31,563,000
2015/02/24 831 835 827 828 29,364,000
2015/02/23 844 846 831 835 30,839,000
2015/02/20 825 835 817 832 42,303,000
2015/02/19 825 829 811 814 35,479,000
2015/02/18 789 822 788 820 59,533,000
2015/02/17 773 784 766 780 40,443,000
2015/02/16 779 782 773 774 37,075,000
2015/02/13 790 793 778 782 38,220,000
2015/02/12 800 800 788 790 40,926,000
2015/02/10 800 800 788 792 36,368,000
2015/02/09 796 799 792 799 28,028,000
2015/02/06 788 792 782 787 51,174,000
2015/02/05 777 800 768 781 132,128,000
2015/02/04 870 880 864 867 21,301,000
2015/02/03 882 884 862 865 19,657,000
2015/02/02 877 885 867 877 20,706,000
2015/01/30 903 908 897 897 17,344,000
2015/01/29 905 912 897 899 16,940,000
2015/01/28 907 916 906 913 18,224,000
2015/01/27 920 923 914 920 18,764,000
2015/01/26 897 919 895 918 18,640,000
2015/01/23 892 907 891 906 20,483,000
2015/01/22 885 886 874 884 14,052,000
2015/01/21 896 897 885 890 15,417,000
2015/01/20 882 894 878 894 13,791,000
2015/01/19 885 888 873 879 12,972,000
2015/01/16 865 881 863 881 20,154,000
2015/01/15 866 883 866 880 16,978,000
2015/01/14 884 890 873 874 16,045,000
2015/01/13 872 885 865 885 17,658,000
2015/01/09 879 891 879 884 16,339,000
2015/01/08 880 882 874 874 16,231,000
2015/01/07 864 879 862 873 18,043,000
2015/01/06 884 885 873 873 23,003,000
2015/01/05 901 909 885 901 16,561,000

このページの先頭へ