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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 3,922 | 3,966 | 3,912 | 3,919 | 1,777,000 |
| 2025/04/15 | 3,901 | 3,923 | 3,872 | 3,903 | 1,064,600 |
| 2025/04/14 | 3,837 | 3,881 | 3,825 | 3,831 | 1,319,400 |
| 2025/04/11 | 3,661 | 3,786 | 3,630 | 3,767 | 2,110,300 |
| 2025/04/10 | 3,943 | 3,943 | 3,776 | 3,871 | 2,114,200 |
| 2025/04/09 | 3,457 | 3,509 | 3,407 | 3,453 | 2,377,300 |
| 2025/04/08 | 3,533 | 3,641 | 3,506 | 3,595 | 2,269,300 |
| 2025/04/07 | 3,272 | 3,375 | 3,232 | 3,294 | 2,353,900 |
| 2025/04/04 | 3,721 | 3,760 | 3,510 | 3,583 | 1,882,200 |
| 2025/04/03 | 3,805 | 3,836 | 3,750 | 3,791 | 2,053,000 |
| 2025/04/02 | 3,972 | 3,983 | 3,919 | 3,956 | 845,300 |
| 2025/04/01 | 3,978 | 4,005 | 3,948 | 3,962 | 1,167,500 |
| 2025/03/31 | 3,911 | 3,955 | 3,882 | 3,947 | 1,598,200 |
| 2025/03/28 | 4,050 | 4,083 | 4,018 | 4,047 | 951,600 |
| 2025/03/27 | 4,210 | 4,221 | 4,176 | 4,187 | 879,100 |
| 2025/03/26 | 4,198 | 4,229 | 4,184 | 4,217 | 702,100 |
| 2025/03/25 | 4,207 | 4,225 | 4,186 | 4,203 | 710,400 |
| 2025/03/24 | 4,215 | 4,231 | 4,191 | 4,207 | 815,200 |
| 2025/03/21 | 4,304 | 4,307 | 4,237 | 4,244 | 1,344,400 |
| 2025/03/19 | 4,300 | 4,327 | 4,282 | 4,316 | 1,097,900 |
| 2025/03/18 | 4,300 | 4,318 | 4,255 | 4,296 | 1,403,800 |
| 2025/03/17 | 4,061 | 4,262 | 4,060 | 4,250 | 2,326,100 |
| 2025/03/14 | 3,950 | 4,098 | 3,942 | 3,997 | 2,323,500 |
| 2025/03/13 | 3,967 | 3,988 | 3,913 | 3,922 | 1,144,700 |
| 2025/03/12 | 3,930 | 3,975 | 3,930 | 3,965 | 1,042,900 |
| 2025/03/11 | 3,973 | 4,034 | 3,919 | 3,981 | 1,958,600 |
| 2025/03/10 | 3,955 | 3,967 | 3,916 | 3,952 | 945,500 |
| 2025/03/07 | 3,881 | 3,925 | 3,842 | 3,912 | 1,193,200 |
| 2025/03/06 | 3,862 | 3,980 | 3,850 | 3,902 | 1,388,000 |
| 2025/03/05 | 3,825 | 3,835 | 3,767 | 3,820 | 1,341,500 |
| 2025/03/04 | 3,870 | 3,916 | 3,852 | 3,868 | 1,161,100 |
| 2025/03/03 | 3,918 | 3,969 | 3,897 | 3,913 | 1,418,800 |
| 2025/02/28 | 3,881 | 3,914 | 3,827 | 3,883 | 8,822,500 |
| 2025/02/27 | 3,862 | 3,942 | 3,855 | 3,941 | 1,998,300 |
| 2025/02/26 | 3,855 | 3,862 | 3,775 | 3,809 | 1,629,000 |
| 2025/02/25 | 3,832 | 3,894 | 3,823 | 3,842 | 1,845,500 |
| 2025/02/21 | 3,850 | 3,918 | 3,835 | 3,902 | 1,436,200 |
| 2025/02/20 | 3,906 | 3,911 | 3,851 | 3,897 | 1,278,600 |
| 2025/02/19 | 3,877 | 3,941 | 3,877 | 3,928 | 1,525,800 |
| 2025/02/18 | 3,871 | 3,885 | 3,837 | 3,875 | 1,254,800 |
| 2025/02/17 | 3,782 | 3,868 | 3,758 | 3,868 | 1,201,500 |
| 2025/02/14 | 3,832 | 3,853 | 3,765 | 3,787 | 1,301,900 |
| 2025/02/13 | 3,890 | 3,890 | 3,805 | 3,821 | 1,373,900 |
| 2025/02/12 | 3,737 | 3,838 | 3,692 | 3,828 | 2,990,400 |
| 2025/02/10 | 3,685 | 3,695 | 3,663 | 3,668 | 847,400 |
| 2025/02/07 | 3,680 | 3,710 | 3,662 | 3,693 | 752,000 |
| 2025/02/06 | 3,740 | 3,753 | 3,698 | 3,698 | 1,049,200 |
| 2025/02/05 | 3,787 | 3,806 | 3,707 | 3,729 | 1,208,000 |
| 2025/02/04 | 3,634 | 3,717 | 3,604 | 3,697 | 1,552,600 |
| 2025/02/03 | 3,678 | 3,686 | 3,569 | 3,592 | 2,039,000 |
| 2025/01/31 | 3,690 | 3,744 | 3,669 | 3,730 | 1,689,600 |
| 2025/01/30 | 3,755 | 3,797 | 3,718 | 3,728 | 1,610,100 |
| 2025/01/29 | 3,885 | 3,933 | 3,793 | 3,803 | 1,885,400 |
| 2025/01/28 | 3,739 | 4,054 | 3,727 | 3,881 | 4,472,500 |
| 2025/01/27 | 3,753 | 3,762 | 3,725 | 3,753 | 1,224,000 |
| 2025/01/24 | 3,700 | 3,763 | 3,686 | 3,718 | 1,301,800 |
| 2025/01/23 | 3,690 | 3,704 | 3,658 | 3,693 | 1,170,900 |
| 2025/01/22 | 3,607 | 3,702 | 3,607 | 3,700 | 1,329,100 |
| 2025/01/21 | 3,645 | 3,648 | 3,591 | 3,601 | 811,900 |
| 2025/01/20 | 3,571 | 3,642 | 3,568 | 3,640 | 1,679,600 |
| 2025/01/17 | 3,438 | 3,558 | 3,438 | 3,544 | 1,246,700 |
| 2025/01/16 | 3,460 | 3,476 | 3,446 | 3,458 | 704,100 |
| 2025/01/15 | 3,470 | 3,480 | 3,441 | 3,457 | 942,600 |
| 2025/01/14 | 3,422 | 3,435 | 3,381 | 3,417 | 1,145,200 |
| 2025/01/10 | 3,425 | 3,439 | 3,401 | 3,401 | 992,400 |
| 2025/01/09 | 3,463 | 3,466 | 3,412 | 3,418 | 818,300 |
| 2025/01/08 | 3,510 | 3,510 | 3,472 | 3,472 | 706,600 |
| 2025/01/07 | 3,493 | 3,510 | 3,467 | 3,493 | 706,900 |
| 2025/01/06 | 3,535 | 3,551 | 3,458 | 3,488 | 1,092,700 |
| 2024/12/30 | 3,531 | 3,562 | 3,507 | 3,517 | 813,500 |
| 2024/12/27 | 3,491 | 3,529 | 3,478 | 3,526 | 833,500 |
| 2024/12/26 | 3,445 | 3,489 | 3,445 | 3,489 | 614,800 |
| 2024/12/25 | 3,430 | 3,456 | 3,430 | 3,448 | 593,200 |
| 2024/12/24 | 3,430 | 3,446 | 3,412 | 3,428 | 494,000 |
| 2024/12/23 | 3,390 | 3,427 | 3,382 | 3,426 | 741,200 |
| 2024/12/20 | 3,421 | 3,434 | 3,390 | 3,395 | 1,212,300 |
| 2024/12/19 | 3,411 | 3,456 | 3,402 | 3,403 | 815,000 |
| 2024/12/18 | 3,421 | 3,470 | 3,421 | 3,436 | 717,500 |
| 2024/12/17 | 3,502 | 3,505 | 3,435 | 3,435 | 853,700 |
| 2024/12/16 | 3,564 | 3,568 | 3,498 | 3,511 | 846,900 |
| 2024/12/13 | 3,578 | 3,596 | 3,519 | 3,537 | 1,049,200 |
| 2024/12/12 | 3,601 | 3,609 | 3,553 | 3,557 | 887,500 |
| 2024/12/11 | 3,588 | 3,594 | 3,542 | 3,584 | 834,800 |
| 2024/12/10 | 3,586 | 3,618 | 3,565 | 3,584 | 1,407,700 |
| 2024/12/09 | 3,518 | 3,552 | 3,508 | 3,526 | 1,427,300 |
| 2024/12/06 | 3,433 | 3,500 | 3,419 | 3,489 | 1,316,100 |
| 2024/12/05 | 3,450 | 3,463 | 3,404 | 3,409 | 984,200 |
| 2024/12/04 | 3,417 | 3,427 | 3,388 | 3,419 | 738,500 |
| 2024/12/03 | 3,380 | 3,433 | 3,377 | 3,417 | 771,700 |
| 2024/12/02 | 3,370 | 3,418 | 3,370 | 3,383 | 659,900 |
| 2024/11/29 | 3,389 | 3,419 | 3,343 | 3,378 | 1,301,300 |
| 2024/11/28 | 3,351 | 3,416 | 3,346 | 3,374 | 668,600 |
| 2024/11/27 | 3,387 | 3,404 | 3,368 | 3,383 | 740,200 |
| 2024/11/26 | 3,380 | 3,407 | 3,353 | 3,407 | 710,800 |
| 2024/11/25 | 3,422 | 3,439 | 3,397 | 3,405 | 1,068,400 |
| 2024/11/22 | 3,368 | 3,414 | 3,366 | 3,377 | 580,900 |
| 2024/11/21 | 3,391 | 3,392 | 3,346 | 3,347 | 448,500 |
| 2024/11/20 | 3,400 | 3,416 | 3,340 | 3,371 | 838,300 |
| 2024/11/19 | 3,380 | 3,409 | 3,367 | 3,396 | 709,800 |
| 2024/11/18 | 3,310 | 3,392 | 3,303 | 3,382 | 941,100 |
| 2024/11/15 | 3,331 | 3,371 | 3,315 | 3,341 | 1,003,500 |
| 2024/11/14 | 3,362 | 3,414 | 3,308 | 3,308 | 1,288,700 |
| 2024/11/13 | 3,385 | 3,414 | 3,333 | 3,337 | 1,235,100 |
| 2024/11/12 | 3,449 | 3,462 | 3,406 | 3,422 | 939,600 |
| 2024/11/11 | 3,513 | 3,515 | 3,396 | 3,420 | 1,519,100 |
| 2024/11/08 | 3,617 | 3,619 | 3,522 | 3,549 | 1,618,200 |
| 2024/11/07 | 3,623 | 3,675 | 3,555 | 3,618 | 2,009,000 |
| 2024/11/06 | 3,430 | 3,526 | 3,413 | 3,520 | 1,504,200 |
| 2024/11/05 | 3,375 | 3,427 | 3,354 | 3,398 | 1,085,800 |
| 2024/11/01 | 3,315 | 3,363 | 3,302 | 3,348 | 1,308,900 |
| 2024/10/31 | 3,379 | 3,386 | 3,328 | 3,355 | 1,350,700 |
| 2024/10/30 | 3,385 | 3,393 | 3,358 | 3,374 | 1,422,600 |
| 2024/10/29 | 3,360 | 3,406 | 3,340 | 3,406 | 1,176,800 |
| 2024/10/28 | 3,206 | 3,363 | 3,204 | 3,359 | 3,011,100 |
| 2024/10/25 | 3,344 | 3,375 | 3,331 | 3,346 | 1,125,200 |
| 2024/10/24 | 3,373 | 3,395 | 3,342 | 3,361 | 1,190,800 |
| 2024/10/23 | 3,400 | 3,434 | 3,381 | 3,398 | 1,002,900 |
| 2024/10/22 | 3,450 | 3,459 | 3,380 | 3,404 | 1,118,800 |
| 2024/10/21 | 3,476 | 3,484 | 3,441 | 3,452 | 767,100 |
| 2024/10/18 | 3,480 | 3,498 | 3,468 | 3,482 | 511,600 |
| 2024/10/17 | 3,511 | 3,530 | 3,486 | 3,486 | 814,800 |
| 2024/10/16 | 3,470 | 3,495 | 3,439 | 3,495 | 1,004,200 |
| 2024/10/15 | 3,557 | 3,560 | 3,517 | 3,531 | 704,500 |
| 2024/10/11 | 3,571 | 3,571 | 3,524 | 3,540 | 774,300 |
| 2024/10/10 | 3,560 | 3,560 | 3,520 | 3,538 | 623,900 |
| 2024/10/09 | 3,561 | 3,572 | 3,514 | 3,527 | 882,200 |
| 2024/10/08 | 3,600 | 3,605 | 3,509 | 3,531 | 1,487,600 |
| 2024/10/07 | 3,639 | 3,652 | 3,603 | 3,622 | 1,053,600 |
| 2024/10/04 | 3,542 | 3,574 | 3,522 | 3,569 | 828,400 |
| 2024/10/03 | 3,598 | 3,598 | 3,528 | 3,541 | 1,025,800 |
| 2024/10/02 | 3,506 | 3,567 | 3,491 | 3,516 | 1,318,500 |
| 2024/10/01 | 3,502 | 3,554 | 3,483 | 3,554 | 1,200,500 |
| 2024/09/30 | 3,438 | 3,495 | 3,433 | 3,471 | 2,062,600 |
| 2024/09/27 | 3,588 | 3,615 | 3,536 | 3,604 | 1,548,100 |
| 2024/09/26 | 3,550 | 3,588 | 3,525 | 3,588 | 1,449,000 |
| 2024/09/25 | 3,485 | 3,583 | 3,482 | 3,556 | 1,275,300 |
| 2024/09/24 | 3,531 | 3,531 | 3,468 | 3,489 | 1,537,900 |
| 2024/09/20 | 3,558 | 3,558 | 3,499 | 3,500 | 1,103,900 |
| 2024/09/19 | 3,500 | 3,516 | 3,462 | 3,481 | 1,012,000 |
| 2024/09/18 | 3,388 | 3,425 | 3,374 | 3,411 | 832,100 |
| 2024/09/17 | 3,384 | 3,408 | 3,312 | 3,338 | 1,025,200 |
| 2024/09/13 | 3,425 | 3,425 | 3,367 | 3,372 | 1,069,700 |
| 2024/09/12 | 3,428 | 3,436 | 3,372 | 3,411 | 987,600 |
| 2024/09/11 | 3,385 | 3,408 | 3,319 | 3,362 | 1,180,400 |
| 2024/09/10 | 3,417 | 3,423 | 3,359 | 3,383 | 1,015,500 |
| 2024/09/09 | 3,290 | 3,395 | 3,274 | 3,395 | 1,143,700 |
| 2024/09/06 | 3,440 | 3,445 | 3,364 | 3,377 | 1,301,400 |
| 2024/09/05 | 3,400 | 3,485 | 3,364 | 3,444 | 1,336,100 |
| 2024/09/04 | 3,491 | 3,508 | 3,444 | 3,457 | 2,065,600 |
| 2024/09/03 | 3,611 | 3,639 | 3,597 | 3,603 | 1,043,600 |
| 2024/09/02 | 3,630 | 3,643 | 3,572 | 3,601 | 1,306,300 |
| 2024/08/30 | 3,515 | 3,567 | 3,510 | 3,550 | 1,308,300 |
| 2024/08/29 | 3,479 | 3,497 | 3,443 | 3,489 | 1,042,700 |
| 2024/08/28 | 3,483 | 3,485 | 3,456 | 3,481 | 812,800 |
| 2024/08/27 | 3,479 | 3,509 | 3,437 | 3,502 | 917,700 |
| 2024/08/26 | 3,495 | 3,495 | 3,438 | 3,464 | 983,500 |
| 2024/08/23 | 3,527 | 3,554 | 3,499 | 3,509 | 874,200 |
| 2024/08/22 | 3,520 | 3,523 | 3,493 | 3,506 | 847,700 |
| 2024/08/21 | 3,493 | 3,535 | 3,473 | 3,523 | 865,100 |
| 2024/08/20 | 3,552 | 3,573 | 3,518 | 3,537 | 844,900 |
| 2024/08/19 | 3,520 | 3,596 | 3,501 | 3,513 | 1,292,400 |