日立建機(6305)の株価時系列情報
日立建機(6305)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 6,517 | 6,555 | 6,475 | 6,521 | 1,373,000 |
| 2026/02/09 | 6,510 | 6,530 | 6,328 | 6,500 | 2,059,000 |
| 2026/02/06 | 6,135 | 6,146 | 6,002 | 6,132 | 1,093,700 |
| 2026/02/05 | 6,026 | 6,189 | 5,925 | 6,138 | 2,014,200 |
| 2026/02/04 | 5,625 | 5,976 | 5,570 | 5,976 | 2,355,100 |
| 2026/02/03 | 5,359 | 5,567 | 5,283 | 5,556 | 1,655,500 |
| 2026/02/02 | 5,131 | 5,272 | 5,088 | 5,219 | 1,598,300 |
| 2026/01/30 | 4,936 | 5,068 | 4,908 | 5,051 | 2,213,800 |
| 2026/01/29 | 5,073 | 5,152 | 5,027 | 5,137 | 1,169,700 |
| 2026/01/28 | 5,100 | 5,110 | 5,049 | 5,049 | 779,900 |
| 2026/01/27 | 5,056 | 5,142 | 5,043 | 5,108 | 783,000 |
| 2026/01/26 | 5,074 | 5,112 | 5,025 | 5,061 | 1,126,300 |
| 2026/01/23 | 5,249 | 5,280 | 5,205 | 5,208 | 497,200 |
| 2026/01/22 | 5,223 | 5,249 | 5,178 | 5,200 | 795,600 |
| 2026/01/21 | 5,076 | 5,177 | 5,069 | 5,123 | 715,000 |
| 2026/01/20 | 5,273 | 5,291 | 5,215 | 5,226 | 566,600 |
| 2026/01/19 | 5,349 | 5,359 | 5,200 | 5,273 | 711,300 |
| 2026/01/16 | 5,343 | 5,458 | 5,327 | 5,421 | 939,100 |
| 2026/01/15 | 5,299 | 5,381 | 5,265 | 5,334 | 875,600 |
| 2026/01/14 | 5,195 | 5,306 | 5,178 | 5,289 | 811,900 |
| 2026/01/13 | 5,160 | 5,190 | 5,088 | 5,159 | 936,300 |
| 2026/01/09 | 4,973 | 5,057 | 4,946 | 5,030 | 980,000 |
| 2026/01/08 | 4,855 | 4,985 | 4,855 | 4,946 | 1,400,700 |
| 2026/01/07 | 4,780 | 4,893 | 4,744 | 4,872 | 764,700 |
| 2026/01/06 | 4,760 | 4,814 | 4,755 | 4,787 | 1,005,100 |
| 2026/01/05 | 4,750 | 4,752 | 4,653 | 4,700 | 725,700 |
| 2025/12/30 | 4,593 | 4,645 | 4,585 | 4,630 | 700,700 |
| 2025/12/29 | 4,606 | 4,625 | 4,583 | 4,609 | 481,700 |
| 2025/12/26 | 4,645 | 4,652 | 4,612 | 4,615 | 407,900 |
| 2025/12/25 | 4,661 | 4,661 | 4,614 | 4,645 | 362,100 |
| 2025/12/24 | 4,683 | 4,683 | 4,621 | 4,651 | 465,100 |
| 2025/12/23 | 4,660 | 4,668 | 4,613 | 4,650 | 508,800 |
| 2025/12/22 | 4,628 | 4,688 | 4,620 | 4,688 | 726,000 |
| 2025/12/19 | 4,553 | 4,599 | 4,552 | 4,599 | 1,235,400 |
| 2025/12/18 | 4,586 | 4,652 | 4,573 | 4,609 | 962,300 |
| 2025/12/17 | 4,610 | 4,650 | 4,561 | 4,635 | 959,400 |
| 2025/12/16 | 4,590 | 4,614 | 4,538 | 4,571 | 883,100 |
| 2025/12/15 | 4,560 | 4,592 | 4,528 | 4,591 | 505,000 |
| 2025/12/12 | 4,582 | 4,639 | 4,555 | 4,605 | 887,700 |
| 2025/12/11 | 4,643 | 4,644 | 4,550 | 4,550 | 757,100 |
| 2025/12/10 | 4,631 | 4,681 | 4,581 | 4,581 | 684,500 |
| 2025/12/09 | 4,576 | 4,638 | 4,570 | 4,620 | 654,400 |
| 2025/12/08 | 4,638 | 4,650 | 4,582 | 4,600 | 775,800 |
| 2025/12/05 | 4,699 | 4,707 | 4,639 | 4,660 | 577,800 |
| 2025/12/04 | 4,620 | 4,717 | 4,607 | 4,717 | 778,500 |
| 2025/12/03 | 4,599 | 4,684 | 4,590 | 4,633 | 820,600 |
| 2025/12/02 | 4,630 | 4,643 | 4,576 | 4,599 | 652,200 |
| 2025/12/01 | 4,633 | 4,656 | 4,588 | 4,629 | 1,134,100 |
| 2025/11/28 | 4,524 | 4,574 | 4,519 | 4,545 | 473,700 |
| 2025/11/27 | 4,573 | 4,585 | 4,516 | 4,518 | 677,600 |
| 2025/11/26 | 4,523 | 4,602 | 4,473 | 4,566 | 1,077,700 |
| 2025/11/25 | 4,560 | 4,573 | 4,454 | 4,455 | 1,109,900 |
| 2025/11/21 | 4,417 | 4,530 | 4,403 | 4,514 | 985,000 |
| 2025/11/20 | 4,411 | 4,475 | 4,382 | 4,467 | 1,250,500 |
| 2025/11/19 | 4,444 | 4,448 | 4,312 | 4,341 | 1,448,600 |
| 2025/11/18 | 4,537 | 4,572 | 4,457 | 4,457 | 908,500 |
| 2025/11/17 | 4,590 | 4,613 | 4,537 | 4,596 | 1,072,500 |
| 2025/11/14 | 4,656 | 4,656 | 4,585 | 4,613 | 1,239,500 |
| 2025/11/13 | 4,605 | 4,672 | 4,585 | 4,660 | 1,023,600 |
| 2025/11/12 | 4,557 | 4,612 | 4,546 | 4,600 | 1,213,400 |
| 2025/11/11 | 4,550 | 4,571 | 4,530 | 4,557 | 1,215,900 |
| 2025/11/10 | 4,460 | 4,542 | 4,439 | 4,517 | 1,551,700 |
| 2025/11/07 | 4,390 | 4,427 | 4,347 | 4,422 | 2,633,000 |
| 2025/11/06 | 4,437 | 4,469 | 4,394 | 4,435 | 2,572,700 |
| 2025/11/05 | 4,500 | 4,562 | 4,330 | 4,382 | 6,701,500 |
| 2025/11/04 | 5,034 | 5,041 | 4,941 | 4,989 | 929,500 |
| 2025/10/31 | 5,105 | 5,143 | 5,000 | 5,031 | 856,900 |
| 2025/10/30 | 5,143 | 5,215 | 5,101 | 5,144 | 1,269,200 |
| 2025/10/29 | 5,105 | 5,235 | 5,055 | 5,168 | 1,924,600 |
| 2025/10/28 | 5,168 | 5,168 | 5,010 | 5,030 | 889,400 |
| 2025/10/27 | 5,101 | 5,179 | 5,070 | 5,179 | 1,134,100 |
| 2025/10/24 | 4,884 | 4,969 | 4,859 | 4,951 | 548,800 |
| 2025/10/23 | 4,854 | 4,885 | 4,828 | 4,876 | 610,800 |
| 2025/10/22 | 4,891 | 4,936 | 4,861 | 4,915 | 483,200 |
| 2025/10/21 | 4,784 | 4,854 | 4,772 | 4,832 | 613,600 |
| 2025/10/20 | 4,787 | 4,787 | 4,732 | 4,756 | 416,600 |
| 2025/10/17 | 4,706 | 4,765 | 4,696 | 4,696 | 388,200 |
| 2025/10/16 | 4,748 | 4,789 | 4,733 | 4,776 | 376,800 |
| 2025/10/15 | 4,719 | 4,766 | 4,700 | 4,740 | 456,100 |
| 2025/10/14 | 4,553 | 4,695 | 4,553 | 4,649 | 750,900 |
| 2025/10/10 | 4,790 | 4,806 | 4,662 | 4,662 | 812,200 |
| 2025/10/09 | 4,828 | 4,832 | 4,770 | 4,780 | 479,200 |
| 2025/10/08 | 4,820 | 4,842 | 4,773 | 4,813 | 535,500 |
| 2025/10/07 | 4,800 | 4,809 | 4,749 | 4,785 | 557,500 |
| 2025/10/06 | 4,892 | 4,932 | 4,751 | 4,776 | 908,000 |
| 2025/10/03 | 4,662 | 4,762 | 4,654 | 4,752 | 635,700 |
| 2025/10/02 | 4,600 | 4,699 | 4,597 | 4,654 | 545,500 |
| 2025/10/01 | 4,635 | 4,648 | 4,537 | 4,602 | 973,400 |
| 2025/09/30 | 4,660 | 4,734 | 4,659 | 4,734 | 714,900 |
| 2025/09/29 | 4,736 | 4,744 | 4,659 | 4,681 | 533,600 |
| 2025/09/26 | 4,800 | 4,815 | 4,750 | 4,801 | 542,400 |
| 2025/09/25 | 4,776 | 4,816 | 4,754 | 4,778 | 499,900 |
| 2025/09/24 | 4,783 | 4,783 | 4,724 | 4,735 | 520,100 |
| 2025/09/22 | 4,743 | 4,772 | 4,705 | 4,713 | 580,300 |
| 2025/09/19 | 4,851 | 4,863 | 4,707 | 4,729 | 869,500 |
| 2025/09/18 | 4,802 | 4,850 | 4,762 | 4,818 | 381,000 |
| 2025/09/17 | 4,811 | 4,812 | 4,754 | 4,773 | 637,200 |
| 2025/09/16 | 4,899 | 4,908 | 4,866 | 4,870 | 463,400 |
| 2025/09/12 | 4,965 | 4,965 | 4,867 | 4,900 | 674,500 |
| 2025/09/11 | 4,882 | 4,925 | 4,852 | 4,895 | 454,900 |
| 2025/09/10 | 4,901 | 4,911 | 4,845 | 4,881 | 510,600 |
| 2025/09/09 | 4,915 | 4,972 | 4,897 | 4,927 | 624,900 |
| 2025/09/08 | 4,863 | 4,924 | 4,832 | 4,924 | 906,200 |
| 2025/09/05 | 4,762 | 4,819 | 4,748 | 4,802 | 604,900 |
| 2025/09/04 | 4,597 | 4,723 | 4,570 | 4,707 | 680,100 |
| 2025/09/03 | 4,604 | 4,645 | 4,572 | 4,577 | 363,400 |
| 2025/09/02 | 4,600 | 4,631 | 4,583 | 4,620 | 348,200 |
| 2025/09/01 | 4,552 | 4,602 | 4,528 | 4,576 | 479,200 |
| 2025/08/29 | 4,622 | 4,647 | 4,580 | 4,580 | 567,900 |
| 2025/08/28 | 4,625 | 4,663 | 4,610 | 4,651 | 440,100 |
| 2025/08/27 | 4,630 | 4,642 | 4,590 | 4,622 | 371,900 |
| 2025/08/26 | 4,657 | 4,675 | 4,605 | 4,644 | 397,000 |
| 2025/08/25 | 4,670 | 4,716 | 4,659 | 4,682 | 571,300 |
| 2025/08/22 | 4,614 | 4,625 | 4,572 | 4,606 | 501,600 |
| 2025/08/21 | 4,580 | 4,627 | 4,541 | 4,619 | 689,000 |
| 2025/08/20 | 4,725 | 4,730 | 4,574 | 4,580 | 766,800 |
| 2025/08/19 | 4,755 | 4,760 | 4,640 | 4,708 | 856,800 |
| 2025/08/18 | 4,729 | 4,756 | 4,707 | 4,749 | 507,100 |
| 2025/08/15 | 4,718 | 4,718 | 4,662 | 4,689 | 514,000 |
| 2025/08/14 | 4,748 | 4,784 | 4,685 | 4,701 | 522,400 |
| 2025/08/13 | 4,755 | 4,842 | 4,754 | 4,780 | 953,700 |
| 2025/08/12 | 4,671 | 4,766 | 4,638 | 4,713 | 834,800 |
| 2025/08/08 | 4,579 | 4,664 | 4,566 | 4,663 | 839,500 |
| 2025/08/07 | 4,464 | 4,566 | 4,461 | 4,559 | 613,100 |
| 2025/08/06 | 4,466 | 4,528 | 4,450 | 4,482 | 554,500 |
| 2025/08/05 | 4,493 | 4,493 | 4,430 | 4,434 | 646,900 |
| 2025/08/04 | 4,385 | 4,465 | 4,381 | 4,459 | 739,300 |
| 2025/08/01 | 4,449 | 4,552 | 4,424 | 4,525 | 1,058,500 |
| 2025/07/31 | 4,335 | 4,429 | 4,310 | 4,390 | 1,766,900 |
| 2025/07/30 | 4,500 | 4,527 | 4,391 | 4,417 | 1,181,200 |
| 2025/07/29 | 4,595 | 4,598 | 4,411 | 4,457 | 932,800 |
| 2025/07/28 | 4,640 | 4,641 | 4,585 | 4,605 | 362,400 |
| 2025/07/25 | 4,739 | 4,739 | 4,643 | 4,643 | 748,900 |
| 2025/07/24 | 4,684 | 4,758 | 4,656 | 4,741 | 1,224,900 |
| 2025/07/23 | 4,502 | 4,657 | 4,461 | 4,649 | 1,553,700 |
| 2025/07/22 | 4,346 | 4,419 | 4,341 | 4,362 | 547,300 |
| 2025/07/18 | 4,382 | 4,383 | 4,342 | 4,375 | 472,600 |
| 2025/07/17 | 4,301 | 4,338 | 4,275 | 4,322 | 512,300 |
| 2025/07/16 | 4,350 | 4,356 | 4,302 | 4,321 | 501,100 |
| 2025/07/15 | 4,433 | 4,454 | 4,365 | 4,365 | 545,600 |
| 2025/07/14 | 4,371 | 4,485 | 4,345 | 4,429 | 1,055,400 |
| 2025/07/11 | 4,320 | 4,378 | 4,266 | 4,371 | 1,138,300 |
| 2025/07/10 | 4,344 | 4,352 | 4,273 | 4,283 | 790,700 |
| 2025/07/09 | 4,308 | 4,345 | 4,306 | 4,343 | 573,800 |
| 2025/07/08 | 4,276 | 4,352 | 4,265 | 4,306 | 1,066,300 |
| 2025/07/07 | 4,291 | 4,329 | 4,257 | 4,286 | 641,200 |
| 2025/07/04 | 4,289 | 4,312 | 4,240 | 4,261 | 626,700 |
| 2025/07/03 | 4,270 | 4,297 | 4,242 | 4,283 | 1,010,600 |
| 2025/07/02 | 4,197 | 4,256 | 4,176 | 4,231 | 795,900 |
| 2025/07/01 | 4,300 | 4,300 | 4,201 | 4,216 | 870,800 |
| 2025/06/30 | 4,360 | 4,395 | 4,289 | 4,300 | 858,700 |
| 2025/06/27 | 4,301 | 4,320 | 4,267 | 4,301 | 878,100 |
| 2025/06/26 | 4,227 | 4,289 | 4,222 | 4,273 | 747,600 |
| 2025/06/25 | 4,172 | 4,255 | 4,172 | 4,235 | 570,200 |
| 2025/06/24 | 4,230 | 4,259 | 4,174 | 4,204 | 686,000 |
| 2025/06/23 | 4,219 | 4,258 | 4,200 | 4,211 | 1,195,600 |
| 2025/06/20 | 4,195 | 4,227 | 4,180 | 4,181 | 2,003,600 |
| 2025/06/19 | 4,334 | 4,340 | 4,206 | 4,206 | 1,284,100 |
| 2025/06/18 | 4,322 | 4,369 | 4,276 | 4,369 | 971,400 |
| 2025/06/17 | 4,348 | 4,379 | 4,341 | 4,354 | 417,500 |
| 2025/06/16 | 4,347 | 4,382 | 4,333 | 4,358 | 472,400 |
| 2025/06/13 | 4,370 | 4,370 | 4,293 | 4,320 | 816,800 |
| 2025/06/12 | 4,381 | 4,394 | 4,326 | 4,341 | 596,500 |
| 2025/06/11 | 4,395 | 4,395 | 4,351 | 4,387 | 537,800 |
| 2025/06/10 | 4,387 | 4,404 | 4,363 | 4,380 | 502,300 |
| 2025/06/09 | 4,428 | 4,439 | 4,354 | 4,368 | 619,300 |
| 2025/06/06 | 4,396 | 4,459 | 4,395 | 4,442 | 482,200 |
| 2025/06/05 | 4,364 | 4,427 | 4,356 | 4,406 | 704,400 |
| 2025/06/04 | 4,380 | 4,408 | 4,337 | 4,342 | 528,800 |
| 2025/06/03 | 4,363 | 4,376 | 4,349 | 4,349 | 415,200 |
| 2025/06/02 | 4,354 | 4,377 | 4,330 | 4,366 | 512,900 |
| 2025/05/30 | 4,340 | 4,403 | 4,327 | 4,403 | 1,080,300 |
| 2025/05/29 | 4,343 | 4,401 | 4,339 | 4,391 | 610,600 |
| 2025/05/28 | 4,354 | 4,369 | 4,317 | 4,318 | 405,900 |
| 2025/05/27 | 4,320 | 4,323 | 4,261 | 4,314 | 532,500 |
| 2025/05/26 | 4,298 | 4,323 | 4,290 | 4,301 | 507,900 |
| 2025/05/23 | 4,284 | 4,299 | 4,260 | 4,292 | 846,200 |
| 2025/05/22 | 4,309 | 4,330 | 4,263 | 4,304 | 825,700 |
| 2025/05/21 | 4,336 | 4,379 | 4,313 | 4,379 | 728,300 |
| 2025/05/20 | 4,330 | 4,373 | 4,301 | 4,315 | 567,000 |
| 2025/05/19 | 4,304 | 4,352 | 4,287 | 4,328 | 598,500 |
| 2025/05/16 | 4,363 | 4,363 | 4,303 | 4,336 | 592,500 |
| 2025/05/15 | 4,395 | 4,425 | 4,328 | 4,338 | 524,300 |
| 2025/05/14 | 4,474 | 4,474 | 4,403 | 4,451 | 631,500 |
| 2025/05/13 | 4,501 | 4,538 | 4,458 | 4,469 | 816,700 |
| 2025/05/12 | 4,378 | 4,438 | 4,350 | 4,431 | 705,500 |
| 2025/05/09 | 4,350 | 4,357 | 4,312 | 4,335 | 1,030,400 |
| 2025/05/08 | 4,272 | 4,295 | 4,247 | 4,284 | 661,800 |
| 2025/05/07 | 4,272 | 4,314 | 4,239 | 4,299 | 859,000 |
| 2025/05/02 | 4,282 | 4,346 | 4,267 | 4,307 | 770,400 |
| 2025/05/01 | 4,208 | 4,274 | 4,165 | 4,273 | 1,390,300 |
| 2025/04/30 | 4,244 | 4,270 | 4,216 | 4,244 | 1,081,500 |
| 2025/04/28 | 4,115 | 4,313 | 4,094 | 4,252 | 2,444,000 |
| 2025/04/25 | 4,109 | 4,110 | 4,051 | 4,076 | 1,255,800 |
| 2025/04/24 | 4,127 | 4,137 | 4,054 | 4,063 | 802,300 |
| 2025/04/23 | 4,170 | 4,170 | 4,052 | 4,099 | 1,032,100 |
| 2025/04/22 | 4,000 | 4,087 | 3,985 | 4,087 | 1,562,400 |
| 2025/04/21 | 4,039 | 4,043 | 3,983 | 4,000 | 1,575,800 |
| 2025/04/18 | 4,095 | 4,105 | 4,033 | 4,086 | 952,700 |
| 2025/04/17 | 3,948 | 4,079 | 3,930 | 4,074 | 2,137,500 |