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
2017/12/29 878 884 876 878 9,546,000
2017/12/28 880 884 875 877 8,271,000
2017/12/27 885 890 880 882 8,346,000
2017/12/26 888 889 885 888 7,672,000
2017/12/25 891 892 888 890 8,528,000
2017/12/22 883 894 882 894 13,471,000
2017/12/21 892 895 881 888 13,819,000
2017/12/20 874 893 873 893 21,847,000
2017/12/19 850 876 850 874 28,145,000
2017/12/18 835 850 832 850 18,909,000
2017/12/15 835 837 822 823 22,369,000
2017/12/14 835 847 835 841 13,884,000
2017/12/13 852 853 837 839 18,682,000
2017/12/12 857 861 851 853 13,506,000
2017/12/11 855 857 851 857 10,956,000
2017/12/08 847 852 845 851 24,022,000
2017/12/07 832 845 828 844 23,282,000
2017/12/06 830 830 817 821 20,485,000
2017/12/05 815 836 814 835 24,344,000
2017/12/04 840 842 829 830 13,519,000
2017/12/01 842 844 830 836 17,426,000
2017/11/30 837 838 825 834 34,261,000
2017/11/29 843 843 837 842 14,699,000
2017/11/28 841 841 828 832 18,642,000
2017/11/27 845 850 842 842 13,492,000
2017/11/24 844 846 839 845 15,165,000
2017/11/22 858 860 852 854 14,244,000
2017/11/21 857 858 845 846 15,193,000
2017/11/20 850 857 842 844 16,449,000
2017/11/17 867 871 855 857 18,262,000
2017/11/16 850 859 848 857 16,291,000
2017/11/15 868 868 849 853 22,057,000
2017/11/14 874 880 872 876 14,885,000
2017/11/13 880 883 874 874 11,680,000
2017/11/10 878 888 876 883 14,267,000
2017/11/09 899 903 874 889 28,302,000
2017/11/08 894 898 887 898 20,740,000
2017/11/07 895 901 889 900 23,935,000
2017/11/06 900 900 883 886 21,777,000
2017/11/02 907 907 895 897 20,532,000
2017/11/01 904 909 900 908 20,911,000
2017/10/31 890 900 889 897 28,325,000
2017/10/30 885 898 885 898 37,857,000
2017/10/27 875 879 864 878 32,959,000
2017/10/26 855 864 835 863 22,988,000
2017/10/25 867 869 859 862 19,543,000
2017/10/24 860 865 857 865 22,980,000
2017/10/23 860 872 860 868 26,846,000
2017/10/20 854 858 851 858 21,220,000
2017/10/19 858 858 852 855 18,692,000
2017/10/18 850 855 846 854 21,955,000
2017/10/17 855 855 841 846 20,089,000
2017/10/16 840 852 840 847 27,881,000
2017/10/13 824 833 822 832 29,342,000
2017/10/12 820 826 814 818 17,819,000
2017/10/11 818 819 812 818 15,516,000
2017/10/10 812 819 811 819 14,616,000
2017/10/06 815 817 809 812 13,917,000
2017/10/05 815 815 808 810 12,728,000
2017/10/04 813 817 803 815 21,044,000
2017/10/03 806 817 806 813 25,774,000
2017/10/02 794 804 793 803 18,018,000
2017/09/29 789 794 787 793 16,383,000
2017/09/28 795 797 788 793 15,287,000
2017/09/27 780 783 776 782 11,915,000
2017/09/26 785 786 779 784 16,866,000
2017/09/25 795 799 789 791 10,168,000
2017/09/22 798 799 787 791 10,931,000
2017/09/21 798 803 792 793 17,261,000
2017/09/20 789 794 786 794 15,846,000
2017/09/19 790 795 788 793 21,362,000
2017/09/15 769 785 768 783 25,631,000
2017/09/14 775 779 770 772 17,404,000
2017/09/13 770 782 769 780 32,479,000
2017/09/12 753 756 750 755 14,538,000
2017/09/11 744 751 744 746 10,205,000
2017/09/08 737 742 735 738 16,202,000
2017/09/07 741 744 735 735 14,788,000
2017/09/06 731 743 731 741 16,343,000
2017/09/05 744 745 735 737 14,357,000
2017/09/04 749 750 740 742 12,318,000
2017/09/01 760 763 751 754 17,978,000
2017/08/31 760 765 752 757 28,576,000
2017/08/30 734 748 732 744 25,855,000
2017/08/29 715 727 715 724 13,780,000
2017/08/28 722 724 718 721 9,484,000
2017/08/25 720 722 713 719 11,844,000
2017/08/24 722 723 717 718 11,639,000
2017/08/23 728 732 725 726 13,021,000
2017/08/22 718 722 715 722 10,821,000
2017/08/21 720 721 715 717 11,020,000
2017/08/18 718 721 712 716 14,795,000
2017/08/17 725 728 722 726 9,300,000
2017/08/16 730 731 726 727 13,488,000
2017/08/15 725 732 720 725 21,341,000
2017/08/14 719 728 714 721 22,006,000
2017/08/10 721 726 717 719 17,157,000
2017/08/09 725 728 717 725 25,955,000
2017/08/08 734 735 728 731 14,714,000
2017/08/07 741 742 736 737 12,756,000
2017/08/04 742 743 736 739 14,743,000
2017/08/03 741 749 737 744 17,962,000
2017/08/02 739 744 732 741 17,931,000
2017/08/01 758 759 732 737 37,841,000
2017/07/31 750 763 742 760 50,632,000
2017/07/28 729 731 716 721 20,539,000
2017/07/27 723 736 722 729 18,072,000
2017/07/26 737 737 723 726 18,293,000
2017/07/25 734 736 728 729 15,553,000
2017/07/24 730 735 726 733 16,215,000
2017/07/21 735 740 734 738 16,625,000
2017/07/20 724 737 722 737 21,560,000
2017/07/19 730 730 719 722 17,337,000
2017/07/18 726 730 722 730 17,143,000
2017/07/14 728 729 723 724 18,940,000
2017/07/13 720 724 716 718 18,179,000
2017/07/12 712 719 712 714 21,964,000
2017/07/11 705 713 702 712 16,526,000
2017/07/10 704 706 699 701 12,412,000
2017/07/07 695 703 694 698 12,997,000
2017/07/06 708 710 699 700 23,237,000
2017/07/05 693 703 693 701 23,190,000
2017/07/04 696 699 690 692 14,555,000
2017/07/03 689 698 689 694 15,242,000
2017/06/30 685 689 680 689 24,864,000
2017/06/29 689 694 685 690 19,433,000
2017/06/28 683 687 679 681 18,377,000
2017/06/27 684 690 682 687 22,578,000
2017/06/26 671 675 670 671 11,286,000
2017/06/23 675 677 669 674 10,903,000
2017/06/22 679 680 670 670 13,080,000
2017/06/21 674 680 673 679 18,924,000
2017/06/20 678 681 674 674 16,678,000
2017/06/19 663 673 663 669 9,384,000
2017/06/16 669 675 665 667 19,368,000
2017/06/15 666 666 655 660 16,658,000
2017/06/14 679 682 668 669 13,755,000
2017/06/13 670 678 669 677 13,314,000
2017/06/12 673 678 671 672 14,653,000
2017/06/09 677 681 671 678 20,598,000
2017/06/08 689 692 678 679 17,261,000
2017/06/07 680 688 679 687 15,656,000
2017/06/06 685 691 681 682 13,255,000
2017/06/05 698 700 687 687 20,507,000
2017/06/02 681 695 681 692 29,397,000
2017/06/01 671 676 668 675 14,847,000
2017/05/31 666 670 666 669 14,952,000
2017/05/30 667 671 662 670 9,846,000
2017/05/29 670 673 667 668 9,043,000
2017/05/26 673 673 667 670 11,677,000
2017/05/25 673 677 670 674 11,079,000
2017/05/24 670 676 669 675 13,223,000
2017/05/23 673 677 666 668 13,688,000
2017/05/22 671 674 667 674 14,081,000
2017/05/19 664 668 661 666 15,957,000
2017/05/18 662 670 659 664 23,598,000
2017/05/17 678 682 675 676 29,015,000
2017/05/16 667 677 665 675 40,028,000
2017/05/15 655 671 650 662 62,274,000
2017/05/12 632 634 622 625 19,036,000
2017/05/11 637 639 628 632 16,356,000
2017/05/10 637 638 634 635 17,750,000
2017/05/09 636 638 631 633 17,318,000
2017/05/08 636 640 633 636 26,457,000
2017/05/02 624 628 622 624 13,068,000
2017/05/01 617 624 616 624 13,990,000
2017/04/28 618 620 613 615 11,873,000
2017/04/27 614 617 607 615 16,923,000
2017/04/26 605 619 600 619 33,197,000
2017/04/25 587 598 582 597 19,556,000
2017/04/24 596 598 591 591 13,878,000
2017/04/21 586 591 584 587 15,580,000
2017/04/20 574 584 571 579 14,127,000
2017/04/19 578 579 573 576 14,497,000
2017/04/18 579 584 575 579 14,397,000
2017/04/17 571 575 566 573 12,346,000
2017/04/14 569 576 568 573 13,697,000
2017/04/13 572 575 569 574 18,977,000
2017/04/12 585 586 578 580 14,583,000
2017/04/11 588 591 583 590 13,055,000
2017/04/10 587 594 584 592 15,926,000
2017/04/07 588 594 583 586 22,424,000
2017/04/06 585 593 581 586 21,959,000
2017/04/05 602 605 594 595 20,062,000
2017/04/04 600 600 591 597 18,076,000
2017/04/03 603 607 601 604 22,814,000
2017/03/31 616 618 603 603 22,597,000
2017/03/30 621 622 612 613 12,497,000
2017/03/29 621 623 618 620 14,704,000
2017/03/28 611 622 611 621 21,301,000
2017/03/27 608 611 604 607 12,960,000
2017/03/24 611 619 610 616 12,968,000
2017/03/23 605 616 605 614 15,660,000
2017/03/22 621 621 611 612 18,856,000
2017/03/21 623 630 621 628 14,148,000
2017/03/17 627 629 622 625 25,922,000
2017/03/16 634 640 629 635 17,166,000
2017/03/15 635 639 631 639 12,443,000
2017/03/14 637 640 634 637 16,540,000
2017/03/13 629 635 628 634 15,270,000
2017/03/10 632 635 630 630 27,499,000
2017/03/09 632 633 628 632 14,067,000
2017/03/08 631 633 626 629 13,690,000
2017/03/07 623 632 623 632 21,306,000
2017/03/06 624 627 621 621 18,531,000
2017/03/03 631 632 623 627 22,686,000
2017/03/02 643 643 634 634 18,983,000
2017/03/01 626 632 622 631 15,914,000
2017/02/28 622 628 619 619 22,249,000
2017/02/27 621 623 613 617 24,164,000
2017/02/24 632 639 629 633 16,308,000
2017/02/23 639 639 631 634 15,991,000
2017/02/22 638 642 636 637 13,311,000
2017/02/21 627 634 625 634 13,514,000
2017/02/20 625 628 619 627 16,379,000
2017/02/17 635 637 629 631 19,342,000
2017/02/16 644 649 640 643 21,158,000
2017/02/15 643 647 641 641 21,606,000
2017/02/14 642 643 632 633 21,944,000
2017/02/13 630 638 628 637 24,123,000
2017/02/10 635 636 625 627 40,918,000
2017/02/09 640 644 619 622 76,443,000
2017/02/08 670 677 669 677 15,223,000
2017/02/07 659 678 659 672 19,894,000
2017/02/06 668 671 658 665 14,286,000
2017/02/03 660 672 657 661 22,874,000
2017/02/02 671 680 654 656 40,597,000
2017/02/01 636 652 635 648 16,214,000
2017/01/31 657 657 648 648 22,222,000
2017/01/30 670 672 664 668 11,947,000
2017/01/27 676 677 672 674 14,476,000
2017/01/26 664 678 662 675 24,369,000
2017/01/25 657 660 655 657 15,207,000
2017/01/24 648 650 643 644 13,765,000
2017/01/23 650 653 647 649 12,782,000
2017/01/20 657 661 654 659 16,338,000
2017/01/19 659 661 653 658 13,666,000
2017/01/18 634 654 634 651 19,359,000
2017/01/17 650 653 643 644 13,475,000
2017/01/16 654 659 650 652 11,096,000
2017/01/13 654 659 652 658 12,734,000
2017/01/12 661 663 654 657 17,433,000
2017/01/11 659 666 657 665 18,216,000
2017/01/10 655 661 652 653 16,253,000
2017/01/06 650 661 648 656 19,592,000
2017/01/05 670 671 655 659 35,734,000
2017/01/04 644 656 642 656 23,887,000

このページの先頭へ