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 |
---|---|---|---|---|---|
2024/04/30 | 14,500 | 15,310 | 14,500 | 14,620 | 8,828,800 |
2024/04/26 | 13,300 | 13,500 | 13,255 | 13,475 | 2,856,200 |
2024/04/25 | 13,410 | 13,660 | 13,165 | 13,235 | 2,663,200 |
2024/04/24 | 13,330 | 13,845 | 13,305 | 13,710 | 3,322,300 |
2024/04/23 | 13,415 | 13,500 | 13,145 | 13,215 | 2,114,100 |
2024/04/22 | 13,465 | 13,595 | 13,165 | 13,295 | 2,741,800 |
2024/04/19 | 13,630 | 13,795 | 13,065 | 13,330 | 4,207,200 |
2024/04/18 | 13,600 | 13,925 | 13,510 | 13,755 | 2,699,400 |
2024/04/17 | 13,985 | 14,075 | 13,795 | 13,880 | 2,446,700 |
2024/04/16 | 14,460 | 14,570 | 13,940 | 14,050 | 3,372,700 |
2024/04/15 | 14,460 | 14,640 | 14,365 | 14,630 | 2,096,000 |
2024/04/12 | 14,655 | 14,660 | 14,445 | 14,605 | 2,458,800 |
2024/04/11 | 14,080 | 14,600 | 14,050 | 14,545 | 2,707,300 |
2024/04/10 | 14,010 | 14,220 | 13,975 | 14,125 | 1,670,100 |
2024/04/09 | 14,120 | 14,255 | 14,030 | 14,255 | 2,059,900 |
2024/04/08 | 13,875 | 14,110 | 13,765 | 13,900 | 2,701,100 |
2024/04/05 | 13,685 | 13,975 | 13,605 | 13,865 | 2,482,200 |
2024/04/04 | 13,820 | 13,995 | 13,775 | 13,835 | 2,476,100 |
2024/04/03 | 13,445 | 13,615 | 13,325 | 13,520 | 2,604,700 |
2024/04/02 | 13,425 | 13,620 | 13,250 | 13,525 | 2,569,800 |
2024/04/01 | 13,985 | 14,065 | 13,365 | 13,390 | 2,722,400 |
2024/03/29 | 13,755 | 13,990 | 13,710 | 13,905 | 2,055,100 |
2024/03/28 | 13,600 | 13,880 | 13,480 | 13,755 | 3,701,900 |
2024/03/27 | 13,800 | 14,140 | 13,770 | 14,020 | 3,167,700 |
2024/03/26 | 13,750 | 13,920 | 13,685 | 13,800 | 1,993,900 |
2024/03/25 | 13,515 | 13,985 | 13,500 | 13,815 | 2,866,900 |
2024/03/22 | 13,725 | 13,830 | 13,555 | 13,780 | 2,964,700 |
2024/03/21 | 13,370 | 13,780 | 13,250 | 13,685 | 5,533,800 |
2024/03/19 | 12,735 | 13,100 | 12,735 | 13,070 | 3,710,800 |
2024/03/18 | 12,510 | 12,735 | 12,510 | 12,700 | 2,609,900 |
2024/03/15 | 12,360 | 12,625 | 12,360 | 12,455 | 2,850,300 |
2024/03/14 | 12,205 | 12,480 | 12,195 | 12,455 | 2,159,500 |
2024/03/13 | 12,490 | 12,545 | 12,235 | 12,310 | 2,004,000 |
2024/03/12 | 12,205 | 12,335 | 12,070 | 12,335 | 2,834,700 |
2024/03/11 | 12,805 | 12,815 | 12,345 | 12,485 | 2,676,500 |
2024/03/08 | 12,940 | 13,110 | 12,915 | 12,995 | 2,531,600 |
2024/03/07 | 13,050 | 13,135 | 12,985 | 13,025 | 2,070,600 |
2024/03/06 | 13,195 | 13,225 | 13,045 | 13,080 | 2,978,500 |
2024/03/05 | 13,030 | 13,330 | 12,995 | 13,310 | 2,000,700 |
2024/03/04 | 13,180 | 13,235 | 13,010 | 13,160 | 2,678,600 |
2024/03/01 | 12,565 | 12,940 | 12,565 | 12,940 | 1,764,000 |
2024/02/29 | 12,590 | 12,750 | 12,540 | 12,665 | 2,405,900 |
2024/02/28 | 12,720 | 12,840 | 12,585 | 12,720 | 1,876,200 |
2024/02/27 | 12,855 | 12,945 | 12,780 | 12,805 | 2,138,600 |
2024/02/26 | 12,865 | 12,885 | 12,710 | 12,710 | 2,266,400 |
2024/02/22 | 12,660 | 12,885 | 12,600 | 12,885 | 3,332,600 |
2024/02/21 | 12,360 | 12,475 | 12,300 | 12,455 | 2,659,000 |
2024/02/20 | 12,245 | 12,325 | 12,165 | 12,265 | 2,040,400 |
2024/02/19 | 12,010 | 12,185 | 11,990 | 12,185 | 1,608,700 |
2024/02/16 | 12,265 | 12,275 | 12,065 | 12,170 | 2,500,000 |
2024/02/15 | 12,105 | 12,185 | 11,990 | 12,130 | 2,442,100 |
2024/02/14 | 11,930 | 12,085 | 11,910 | 12,025 | 2,757,000 |
2024/02/13 | 12,180 | 12,385 | 12,100 | 12,355 | 2,748,200 |
2024/02/09 | 12,090 | 12,125 | 11,960 | 12,080 | 2,633,300 |
2024/02/08 | 11,925 | 12,035 | 11,840 | 11,995 | 2,565,300 |
2024/02/07 | 11,750 | 11,910 | 11,695 | 11,720 | 2,053,900 |
2024/02/06 | 11,785 | 11,925 | 11,745 | 11,830 | 2,064,100 |
2024/02/05 | 12,015 | 12,075 | 11,840 | 11,930 | 1,672,500 |
2024/02/02 | 12,000 | 12,035 | 11,840 | 11,965 | 2,331,200 |
2024/02/01 | 11,855 | 11,895 | 11,520 | 11,785 | 3,446,200 |
2024/01/31 | 11,495 | 11,690 | 11,435 | 11,675 | 2,927,500 |
2024/01/30 | 11,365 | 11,410 | 11,325 | 11,340 | 1,389,800 |
2024/01/29 | 11,175 | 11,410 | 11,170 | 11,385 | 1,478,400 |
2024/01/26 | 11,375 | 11,375 | 11,155 | 11,170 | 1,824,100 |
2024/01/25 | 11,415 | 11,445 | 11,265 | 11,385 | 1,695,800 |
2024/01/24 | 11,330 | 11,425 | 11,275 | 11,385 | 1,852,200 |
2024/01/23 | 11,540 | 11,710 | 11,375 | 11,425 | 2,388,700 |
2024/01/22 | 11,360 | 11,425 | 11,270 | 11,425 | 1,559,900 |
2024/01/19 | 11,300 | 11,300 | 11,050 | 11,200 | 1,896,900 |
2024/01/18 | 11,120 | 11,245 | 11,080 | 11,090 | 1,577,700 |
2024/01/17 | 11,210 | 11,430 | 11,175 | 11,175 | 2,989,800 |
2024/01/16 | 11,265 | 11,315 | 11,090 | 11,105 | 2,804,700 |
2024/01/15 | 11,105 | 11,410 | 11,105 | 11,385 | 2,034,500 |
2024/01/12 | 11,090 | 11,095 | 10,935 | 11,000 | 2,639,800 |
2024/01/11 | 11,000 | 11,130 | 10,935 | 11,045 | 3,835,300 |
2024/01/10 | 10,570 | 10,690 | 10,470 | 10,600 | 2,416,100 |
2024/01/09 | 10,755 | 10,915 | 10,570 | 10,645 | 3,506,900 |
2024/01/05 | 10,170 | 10,275 | 10,155 | 10,245 | 1,795,100 |
2024/01/04 | 10,390 | 10,395 | 10,120 | 10,170 | 2,014,100 |