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 |
|---|---|---|---|---|---|
| 2026/08/10 | 5,623 | 5,651 | 5,560 | 5,580 | 1,092,300 |
| 2026/08/07 | 5,606 | 5,647 | 5,562 | 5,609 | 882,800 |
| 2026/08/06 | 5,422 | 5,652 | 5,406 | 5,637 | 1,146,400 |
| 2026/08/05 | 5,318 | 5,487 | 5,312 | 5,481 | 1,761,500 |
| 2026/08/04 | 5,252 | 5,377 | 5,243 | 5,305 | 1,844,400 |
| 2026/08/03 | 5,449 | 5,486 | 5,209 | 5,244 | 2,607,600 |
| 2026/07/31 | 5,361 | 5,451 | 5,233 | 5,394 | 3,270,300 |
| 2026/07/30 | 5,624 | 5,691 | 5,543 | 5,598 | 1,425,400 |
| 2026/07/29 | 5,450 | 5,768 | 5,333 | 5,613 | 2,626,700 |
| 2026/07/28 | 5,652 | 5,653 | 5,400 | 5,438 | 1,106,400 |
| 2026/07/27 | 5,415 | 5,680 | 5,399 | 5,680 | 1,424,600 |
| 2026/07/24 | 5,356 | 5,401 | 5,322 | 5,352 | 824,900 |
| 2026/07/23 | 5,281 | 5,442 | 5,269 | 5,415 | 831,600 |
| 2026/07/22 | 5,324 | 5,375 | 5,269 | 5,294 | 1,162,600 |
| 2026/07/21 | 5,102 | 5,227 | 5,080 | 5,207 | 698,700 |
| 2026/07/17 | 5,250 | 5,287 | 5,042 | 5,114 | 845,400 |
| 2026/07/16 | 5,257 | 5,335 | 5,251 | 5,287 | 595,600 |
| 2026/07/15 | 5,307 | 5,341 | 5,189 | 5,249 | 648,100 |
| 2026/07/14 | 5,238 | 5,283 | 5,171 | 5,229 | 687,500 |
| 2026/07/13 | 5,329 | 5,339 | 5,136 | 5,181 | 583,900 |
| 2026/07/10 | 5,267 | 5,302 | 5,217 | 5,247 | 677,100 |
| 2026/07/09 | 5,251 | 5,300 | 5,228 | 5,228 | 675,500 |
| 2026/07/08 | 5,368 | 5,405 | 5,284 | 5,293 | 826,000 |
| 2026/07/07 | 5,469 | 5,486 | 5,353 | 5,405 | 812,200 |
| 2026/07/06 | 5,407 | 5,523 | 5,384 | 5,453 | 586,700 |
| 2026/07/03 | 5,268 | 5,360 | 5,207 | 5,352 | 753,900 |
| 2026/07/02 | 5,164 | 5,288 | 5,133 | 5,206 | 1,111,500 |
| 2026/07/01 | 5,296 | 5,331 | 5,193 | 5,206 | 776,600 |
| 2026/06/30 | 5,333 | 5,368 | 5,218 | 5,254 | 909,500 |
| 2026/06/29 | 5,314 | 5,364 | 5,212 | 5,271 | 831,300 |
| 2026/06/26 | 5,282 | 5,369 | 5,273 | 5,347 | 645,900 |
| 2026/06/25 | 5,387 | 5,404 | 5,280 | 5,281 | 762,000 |
| 2026/06/24 | 5,301 | 5,345 | 5,249 | 5,287 | 569,300 |
| 2026/06/23 | 5,491 | 5,498 | 5,330 | 5,330 | 821,000 |
| 2026/06/22 | 5,308 | 5,422 | 5,307 | 5,414 | 699,800 |
| 2026/06/19 | 5,461 | 5,486 | 5,380 | 5,408 | 958,700 |
| 2026/06/18 | 5,423 | 5,465 | 5,353 | 5,439 | 978,800 |
| 2026/06/17 | 5,350 | 5,436 | 5,306 | 5,417 | 1,061,100 |
| 2026/06/16 | 5,574 | 5,596 | 5,395 | 5,419 | 546,300 |
| 2026/06/15 | 5,430 | 5,600 | 5,414 | 5,559 | 816,700 |
| 2026/06/12 | 5,317 | 5,339 | 5,191 | 5,303 | 1,125,300 |
| 2026/06/11 | 5,108 | 5,177 | 5,034 | 5,150 | 968,000 |
| 2026/06/10 | 5,250 | 5,339 | 5,196 | 5,267 | 1,117,000 |
| 2026/06/09 | 5,323 | 5,389 | 5,235 | 5,291 | 854,200 |
| 2026/06/08 | 5,315 | 5,324 | 5,177 | 5,247 | 959,500 |
| 2026/06/05 | 5,431 | 5,462 | 5,340 | 5,415 | 1,076,700 |
| 2026/06/04 | 5,343 | 5,413 | 5,273 | 5,339 | 713,000 |
| 2026/06/03 | 5,165 | 5,415 | 5,139 | 5,385 | 1,194,600 |
| 2026/06/02 | 4,975 | 5,152 | 4,890 | 5,094 | 1,222,500 |
| 2026/06/01 | 5,119 | 5,154 | 5,074 | 5,100 | 926,200 |
| 2026/05/29 | 5,151 | 5,278 | 5,142 | 5,199 | 1,575,900 |
| 2026/05/28 | 5,236 | 5,280 | 5,109 | 5,228 | 1,163,100 |
| 2026/05/27 | 5,199 | 5,340 | 5,172 | 5,222 | 2,016,800 |
| 2026/05/26 | 5,058 | 5,130 | 5,045 | 5,099 | 1,010,900 |
| 2026/05/25 | 5,052 | 5,067 | 4,991 | 5,049 | 1,999,200 |
| 2026/05/22 | 4,986 | 5,034 | 4,960 | 4,982 | 1,186,500 |
| 2026/05/21 | 4,982 | 5,032 | 4,939 | 4,987 | 944,400 |
| 2026/05/20 | 5,003 | 5,038 | 4,882 | 4,912 | 1,732,000 |
| 2026/05/19 | 5,170 | 5,178 | 5,001 | 5,056 | 1,085,100 |
| 2026/05/18 | 5,247 | 5,274 | 5,052 | 5,052 | 2,053,400 |
| 2026/05/15 | 5,300 | 5,337 | 5,205 | 5,226 | 1,570,800 |
| 2026/05/14 | 5,359 | 5,420 | 5,298 | 5,301 | 2,341,200 |
| 2026/05/13 | 5,143 | 5,326 | 5,143 | 5,290 | 4,500,300 |
| 2026/05/12 | 5,674 | 5,765 | 5,180 | 5,443 | 1,624,900 |
| 2026/05/11 | 5,676 | 5,701 | 5,607 | 5,674 | 940,900 |
| 2026/05/08 | 5,538 | 5,718 | 5,494 | 5,679 | 1,532,800 |
| 2026/05/07 | 5,720 | 5,723 | 5,407 | 5,521 | 1,493,800 |
| 2026/05/01 | 5,450 | 5,568 | 5,419 | 5,541 | 751,400 |
| 2026/04/30 | 5,619 | 5,653 | 5,422 | 5,472 | 1,517,800 |
| 2026/04/28 | 5,532 | 5,688 | 5,485 | 5,644 | 1,474,700 |
| 2026/04/27 | 5,243 | 5,658 | 5,223 | 5,432 | 1,690,900 |
| 2026/04/24 | 5,567 | 5,570 | 5,398 | 5,443 | 1,031,600 |
| 2026/04/23 | 5,465 | 5,567 | 5,419 | 5,490 | 1,166,000 |
| 2026/04/22 | 5,485 | 5,505 | 5,361 | 5,388 | 572,900 |
| 2026/04/21 | 5,484 | 5,539 | 5,428 | 5,497 | 690,100 |
| 2026/04/20 | 5,460 | 5,470 | 5,420 | 5,430 | 760,600 |
| 2026/04/17 | 5,500 | 5,502 | 5,365 | 5,365 | 1,311,700 |
| 2026/04/16 | 5,627 | 5,665 | 5,522 | 5,550 | 807,300 |
| 2026/04/15 | 5,643 | 5,692 | 5,579 | 5,683 | 688,800 |
| 2026/04/14 | 5,719 | 5,726 | 5,595 | 5,640 | 730,500 |
| 2026/04/13 | 5,642 | 5,749 | 5,621 | 5,658 | 563,400 |
| 2026/04/10 | 5,740 | 5,773 | 5,650 | 5,707 | 781,900 |
| 2026/04/09 | 5,749 | 5,759 | 5,669 | 5,693 | 621,600 |
| 2026/04/08 | 5,717 | 5,735 | 5,634 | 5,707 | 1,319,800 |
| 2026/04/07 | 5,384 | 5,408 | 5,294 | 5,317 | 633,100 |
| 2026/04/06 | 5,449 | 5,484 | 5,373 | 5,379 | 520,300 |
| 2026/04/03 | 5,428 | 5,465 | 5,404 | 5,443 | 429,400 |
| 2026/03/27 | 5,520 | 5,565 | 5,447 | 5,541 | 760,500 |
| 2026/03/26 | 5,590 | 5,636 | 5,460 | 5,519 | 730,800 |
| 2026/03/25 | 5,532 | 5,555 | 5,494 | 5,531 | 720,100 |
| 2026/03/24 | 5,319 | 5,397 | 5,257 | 5,397 | 812,400 |
| 2026/03/23 | 5,132 | 5,259 | 5,082 | 5,181 | 922,200 |
| 2026/03/19 | 5,498 | 5,532 | 5,420 | 5,432 | 1,061,900 |
| 2026/03/18 | 5,696 | 5,747 | 5,632 | 5,747 | 910,000 |
| 2026/03/17 | 5,859 | 5,881 | 5,635 | 5,637 | 796,800 |
| 2026/03/16 | 5,840 | 5,915 | 5,745 | 5,759 | 822,500 |
| 2026/03/13 | 5,873 | 5,953 | 5,850 | 5,918 | 833,600 |
| 2026/03/12 | 6,014 | 6,071 | 5,898 | 5,973 | 784,800 |
| 2026/03/11 | 6,058 | 6,180 | 6,050 | 6,114 | 1,034,200 |
| 2026/03/10 | 5,828 | 5,944 | 5,733 | 5,943 | 1,257,500 |
| 2026/03/09 | 5,664 | 5,708 | 5,440 | 5,599 | 1,379,200 |
| 2026/03/06 | 5,994 | 6,055 | 5,883 | 6,024 | 904,800 |
| 2026/03/05 | 6,234 | 6,327 | 6,058 | 6,094 | 982,600 |
| 2026/03/04 | 6,297 | 6,359 | 5,935 | 5,988 | 1,163,300 |
| 2026/03/03 | 6,799 | 6,835 | 6,457 | 6,457 | 1,089,800 |
| 2026/03/02 | 6,982 | 6,995 | 6,793 | 6,899 | 1,212,400 |
| 2026/02/27 | 7,220 | 7,225 | 6,972 | 7,027 | 1,604,900 |
| 2026/02/26 | 6,990 | 7,018 | 6,847 | 6,875 | 1,415,200 |
| 2026/02/25 | 6,750 | 6,855 | 6,676 | 6,806 | 1,198,500 |
| 2026/02/24 | 6,525 | 6,610 | 6,465 | 6,554 | 836,800 |
| 2026/02/20 | 6,639 | 6,648 | 6,503 | 6,549 | 1,254,300 |
| 2026/02/19 | 6,446 | 6,634 | 6,432 | 6,586 | 897,900 |
| 2026/02/18 | 6,545 | 6,579 | 6,405 | 6,421 | 974,900 |
| 2026/02/17 | 6,595 | 6,628 | 6,493 | 6,539 | 620,700 |
| 2026/02/16 | 6,609 | 6,723 | 6,580 | 6,595 | 937,700 |
| 2026/02/13 | 6,618 | 6,678 | 6,518 | 6,564 | 1,691,600 |
| 2026/02/12 | 6,621 | 6,686 | 6,371 | 6,535 | 1,435,400 |
| 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 |