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
2016/12/30 630 633 624 632 13,672,000
2016/12/29 641 642 631 632 15,654,000
2016/12/28 642 646 641 645 14,724,000
2016/12/27 633 642 633 637 11,929,000
2016/12/26 645 645 638 639 10,344,000
2016/12/22 638 641 632 641 17,408,000
2016/12/21 650 654 641 644 15,154,000
2016/12/20 651 653 642 647 15,739,000
2016/12/19 648 655 646 651 17,480,000
2016/12/16 649 657 647 656 33,074,000
2016/12/15 645 648 637 642 22,919,000
2016/12/14 640 641 634 636 20,937,000
2016/12/13 630 636 625 634 31,122,000
2016/12/12 660 662 637 644 31,737,000
2016/12/09 647 654 644 652 29,951,000
2016/12/08 645 647 637 647 27,967,000
2016/12/07 629 635 626 635 20,502,000
2016/12/06 627 628 620 624 18,776,000
2016/12/05 620 621 611 617 21,839,000
2016/12/02 623 625 615 622 22,235,000
2016/12/01 622 629 617 619 25,960,000
2016/11/30 615 616 607 609 19,127,000
2016/11/29 609 614 606 611 14,205,000
2016/11/28 615 618 605 618 21,626,000
2016/11/25 616 627 615 619 25,572,000
2016/11/24 619 620 611 615 21,505,000
2016/11/22 614 615 606 609 17,272,000
2016/11/21 599 617 595 614 31,749,000
2016/11/18 599 601 593 594 21,726,000
2016/11/17 584 588 579 588 18,730,000
2016/11/16 600 601 589 590 27,350,000
2016/11/15 590 595 583 586 20,934,000
2016/11/14 570 589 569 588 29,855,000
2016/11/11 568 575 563 564 27,601,000
2016/11/10 559 565 544 563 46,373,000
2016/11/09 555 559 503 509 49,869,000
2016/11/08 552 554 547 549 12,558,000
2016/11/07 547 551 543 548 19,176,000
2016/11/04 538 543 532 535 21,861,000
2016/11/02 552 553 546 548 19,600,000
2016/11/01 559 560 552 559 20,673,000
2016/10/31 546 563 541 559 51,414,000
2016/10/28 523 537 522 532 42,416,000
2016/10/27 522 524 517 519 18,626,000
2016/10/26 527 528 521 525 13,127,000
2016/10/25 527 532 526 528 18,301,000
2016/10/24 524 526 521 522 13,660,000
2016/10/21 525 528 523 524 15,154,000
2016/10/20 512 524 510 523 20,348,000
2016/10/19 514 515 509 513 24,374,000
2016/10/18 523 525 518 523 15,007,000
2016/10/17 520 527 519 523 12,716,000
2016/10/14 515 520 513 519 15,994,000
2016/10/13 521 528 514 516 20,319,000
2016/10/12 516 526 515 519 20,914,000
2016/10/11 529 536 526 526 27,195,000
2016/10/07 513 525 513 525 30,278,000
2016/10/06 511 519 509 514 33,152,000
2016/10/05 484 503 482 502 61,039,000
2016/10/04 468 475 466 472 21,872,000
2016/10/03 466 470 462 465 23,686,000
2016/09/30 473 473 465 469 22,321,000
2016/09/29 478 486 476 483 16,439,000
2016/09/28 473 475 468 471 12,211,000
2016/09/27 466 478 461 478 19,719,000
2016/09/26 480 480 469 471 21,782,000
2016/09/23 483 487 480 484 18,875,000
2016/09/21 471 490 467 490 25,871,000
2016/09/20 470 479 470 473 18,028,000
2016/09/16 471 477 471 476 14,131,000
2016/09/15 470 471 466 468 15,348,000
2016/09/14 475 477 472 473 10,412,000
2016/09/13 480 483 474 477 12,220,000
2016/09/12 483 483 474 478 18,845,000
2016/09/09 484 493 483 490 18,906,000
2016/09/08 497 498 488 492 17,095,000
2016/09/07 495 500 492 499 17,194,000
2016/09/06 505 506 500 504 9,712,000
2016/09/05 505 510 501 501 19,482,000
2016/09/02 492 497 486 496 18,589,000
2016/09/01 497 498 492 494 17,437,000
2016/08/31 489 498 487 496 22,510,000
2016/08/30 482 491 481 484 14,681,000
2016/08/29 477 486 476 482 15,594,000
2016/08/26 477 477 465 466 15,173,000
2016/08/25 470 476 469 476 14,559,000
2016/08/24 477 483 474 475 14,212,000
2016/08/23 485 487 474 477 25,270,000
2016/08/22 497 499 493 495 16,816,000
2016/08/19 483 493 480 489 15,380,000
2016/08/18 485 486 479 479 18,260,000
2016/08/17 475 492 474 490 15,514,000
2016/08/16 484 490 479 479 14,705,000
2016/08/15 484 485 480 482 11,420,000
2016/08/12 487 490 483 488 14,332,000
2016/08/10 491 491 481 485 13,040,000
2016/08/09 487 492 481 491 19,412,000
2016/08/08 474 484 467 483 22,702,000
2016/08/05 468 468 458 461 16,795,000
2016/08/04 443 459 441 457 20,368,000
2016/08/03 448 453 442 443 23,671,000
2016/08/02 462 469 458 459 21,125,000
2016/08/01 455 472 454 470 22,884,000
2016/07/29 467 482 463 477 31,989,000
2016/07/28 473 475 466 467 24,932,000
2016/07/27 472 480 467 476 27,927,000
2016/07/26 475 477 462 467 28,576,000
2016/07/25 488 493 485 486 22,167,000
2016/07/22 478 488 476 486 27,270,000
2016/07/21 480 488 479 483 20,915,000
2016/07/20 470 472 463 471 29,743,000
2016/07/19 472 474 463 470 24,758,000
2016/07/15 454 472 453 466 34,666,000
2016/07/14 453 454 444 449 22,469,000
2016/07/13 460 462 449 453 28,923,000
2016/07/12 433 447 432 438 27,554,000
2016/07/11 415 423 411 420 28,400,000
2016/07/08 407 413 403 403 24,623,000
2016/07/07 407 414 402 403 25,339,000
2016/07/06 405 408 400 408 41,091,000
2016/07/05 420 420 410 413 28,801,000
2016/07/04 414 421 407 421 26,241,000
2016/07/01 426 428 415 417 27,572,000
2016/06/30 434 435 421 424 36,047,000
2016/06/29 419 429 415 426 34,687,000
2016/06/28 406 414 400 411 40,750,000
2016/06/27 432 438 411 419 35,862,000
2016/06/24 498 498 422 434 64,602,000
2016/06/23 470 485 468 484 24,029,000
2016/06/22 468 471 466 467 19,574,000
2016/06/21 466 475 462 473 20,240,000
2016/06/20 468 477 465 471 23,928,000
2016/06/17 450 459 450 457 25,921,000
2016/06/16 460 461 443 445 23,985,000
2016/06/15 453 467 449 462 24,542,000
2016/06/14 454 461 451 455 26,770,000
2016/06/13 470 471 456 456 31,993,000
2016/06/10 493 495 483 486 25,756,000
2016/06/09 494 498 489 491 14,304,000
2016/06/08 498 499 489 499 16,250,000
2016/06/07 495 497 487 495 23,159,000
2016/06/06 480 492 478 492 22,350,000
2016/06/03 495 501 488 492 18,807,000
2016/06/02 505 506 494 495 22,955,000
2016/06/01 512 514 506 507 20,901,000
2016/05/31 501 515 499 512 33,898,000
2016/05/30 488 503 482 501 30,525,000
2016/05/27 483 486 480 484 19,762,000
2016/05/26 493 494 478 479 26,509,000
2016/05/25 490 492 486 489 24,489,000
2016/05/24 493 493 481 483 21,687,000
2016/05/23 496 498 482 495 23,657,000
2016/05/20 494 501 489 500 22,592,000
2016/05/19 515 518 494 496 27,468,000
2016/05/18 500 513 494 508 24,657,000
2016/05/17 500 507 494 499 21,343,000
2016/05/16 464 512 464 494 40,709,000
2016/05/13 488 489 476 476 22,826,000
2016/05/12 472 485 468 485 26,774,000
2016/05/11 482 493 474 476 28,169,000
2016/05/10 462 483 460 480 49,975,000
2016/05/09 486 490 482 484 20,587,000
2016/05/06 488 490 476 483 30,511,000
2016/05/02 488 494 484 488 36,789,000
2016/04/28 543 555 514 516 36,683,000
2016/04/27 537 539 533 537 14,446,000
2016/04/26 539 543 535 539 21,444,000
2016/04/25 540 547 536 546 23,596,000
2016/04/22 526 539 525 539 18,465,000
2016/04/21 538 538 526 533 21,192,000
2016/04/20 530 538 525 527 17,882,000
2016/04/19 512 524 511 524 19,016,000
2016/04/18 494 503 492 502 23,133,000
2016/04/15 521 526 518 520 19,247,000
2016/04/14 515 523 513 523 23,588,000
2016/04/13 498 507 492 504 28,063,000
2016/04/12 470 489 466 488 22,258,000
2016/04/11 472 473 457 467 26,929,000
2016/04/08 460 481 457 475 30,143,000
2016/04/07 473 477 464 469 20,487,000
2016/04/06 472 479 466 473 27,139,000
2016/04/05 488 489 472 474 33,997,000
2016/04/04 491 507 490 496 21,583,000
2016/04/01 520 521 493 495 39,786,000
2016/03/31 530 541 526 527 22,387,000
2016/03/30 535 535 524 525 16,791,000
2016/03/29 534 539 529 534 15,432,000
2016/03/28 532 538 530 538 17,007,000
2016/03/25 515 530 513 529 14,733,000
2016/03/24 520 523 511 514 18,966,000
2016/03/23 536 542 522 523 22,519,000
2016/03/22 529 543 529 535 26,676,000
2016/03/18 520 528 515 521 24,817,000
2016/03/17 539 542 518 525 30,915,000
2016/03/16 528 542 528 532 23,951,000
2016/03/15 539 541 526 530 22,311,000
2016/03/14 528 538 526 535 22,230,000
2016/03/11 508 521 508 520 28,535,000
2016/03/10 513 518 508 517 19,394,000
2016/03/09 504 508 500 505 22,317,000
2016/03/08 516 522 504 513 27,582,000
2016/03/07 525 525 515 518 24,047,000
2016/03/04 512 525 511 519 29,118,000
2016/03/03 496 513 496 507 35,162,000
2016/03/02 480 495 477 492 36,712,000
2016/03/01 475 475 459 464 28,960,000
2016/02/29 498 498 478 478 37,796,000
2016/02/26 479 480 474 476 29,185,000
2016/02/25 460 465 456 463 28,188,000
2016/02/24 461 466 453 460 25,879,000
2016/02/23 481 485 470 471 30,102,000
2016/02/22 471 479 470 477 16,837,000
2016/02/19 486 486 470 475 33,311,000
2016/02/18 479 500 476 490 46,715,000
2016/02/17 477 486 463 471 27,709,000
2016/02/16 466 490 466 480 36,755,000
2016/02/15 459 470 453 466 37,326,000
2016/02/12 437 451 431 431 68,104,000
2016/02/10 466 474 455 461 50,699,000
2016/02/09 470 485 465 466 49,857,000
2016/02/08 500 504 484 495 65,682,000
2016/02/05 503 515 498 511 53,935,000
2016/02/04 501 513 488 513 99,942,000
2016/02/03 579 580 552 556 32,506,000
2016/02/02 600 602 590 592 24,731,000
2016/02/01 606 615 603 604 39,183,000
2016/01/29 570 588 547 586 65,620,000
2016/01/28 582 583 572 573 37,022,000
2016/01/27 589 592 580 586 31,750,000
2016/01/26 590 590 577 579 32,076,000
2016/01/25 620 620 596 598 34,696,000
2016/01/22 595 604 589 602 27,358,000
2016/01/21 586 600 572 573 31,248,000
2016/01/20 613 614 586 587 29,881,000
2016/01/19 596 615 596 612 24,029,000
2016/01/18 588 605 582 600 21,077,000
2016/01/15 623 628 602 605 25,091,000
2016/01/14 610 617 601 615 27,408,000
2016/01/13 625 634 621 631 26,055,000
2016/01/12 624 626 613 613 28,410,000
2016/01/08 625 645 625 633 27,862,000
2016/01/07 646 655 634 635 27,802,000
2016/01/06 673 677 646 652 37,105,000
2016/01/05 676 681 668 673 25,388,000
2016/01/04 687 693 673 677 26,066,000

このページの先頭へ