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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,165 | 4,233 | 4,143 | 4,161 | 1,361,700 |
| 2024/07/25 | 4,273 | 4,277 | 4,136 | 4,136 | 1,233,500 |
| 2024/07/24 | 4,446 | 4,461 | 4,340 | 4,343 | 1,097,200 |
| 2024/07/23 | 4,550 | 4,570 | 4,485 | 4,500 | 702,800 |
| 2024/07/22 | 4,589 | 4,621 | 4,539 | 4,557 | 782,700 |
| 2024/07/19 | 4,650 | 4,660 | 4,565 | 4,621 | 812,700 |
| 2024/07/18 | 4,676 | 4,755 | 4,646 | 4,655 | 948,400 |
| 2024/07/17 | 4,634 | 4,805 | 4,626 | 4,738 | 1,830,000 |
| 2024/07/16 | 4,508 | 4,558 | 4,463 | 4,539 | 1,064,900 |
| 2024/07/12 | 4,470 | 4,496 | 4,430 | 4,437 | 1,118,100 |
| 2024/07/11 | 4,450 | 4,539 | 4,410 | 4,518 | 1,008,400 |
| 2024/07/10 | 4,434 | 4,450 | 4,373 | 4,398 | 933,600 |
| 2024/07/09 | 4,521 | 4,531 | 4,431 | 4,481 | 831,300 |
| 2024/07/08 | 4,537 | 4,569 | 4,520 | 4,529 | 829,300 |
| 2024/07/05 | 4,572 | 4,582 | 4,505 | 4,537 | 732,000 |
| 2024/07/04 | 4,499 | 4,556 | 4,478 | 4,553 | 789,900 |
| 2024/07/03 | 4,460 | 4,502 | 4,438 | 4,456 | 870,700 |
| 2024/07/02 | 4,386 | 4,455 | 4,371 | 4,452 | 890,900 |
| 2024/07/01 | 4,349 | 4,416 | 4,341 | 4,403 | 1,067,200 |
| 2024/06/28 | 4,289 | 4,324 | 4,285 | 4,308 | 946,200 |
| 2024/06/27 | 4,250 | 4,335 | 4,222 | 4,279 | 1,987,900 |
| 2024/06/26 | 4,270 | 4,301 | 4,217 | 4,265 | 1,024,700 |
| 2024/06/25 | 4,230 | 4,270 | 4,215 | 4,270 | 992,500 |
| 2024/06/24 | 4,125 | 4,207 | 4,125 | 4,175 | 894,000 |
| 2024/06/21 | 4,110 | 4,142 | 4,104 | 4,118 | 977,300 |
| 2024/06/20 | 4,086 | 4,107 | 4,036 | 4,086 | 835,900 |
| 2024/06/19 | 4,086 | 4,115 | 4,070 | 4,073 | 851,300 |
| 2024/06/18 | 4,039 | 4,048 | 4,018 | 4,048 | 616,500 |
| 2024/06/17 | 4,104 | 4,108 | 3,994 | 3,995 | 810,300 |
| 2024/06/14 | 4,094 | 4,175 | 4,072 | 4,143 | 1,135,100 |
| 2024/06/13 | 4,171 | 4,175 | 4,074 | 4,093 | 570,700 |
| 2024/06/12 | 4,183 | 4,183 | 4,128 | 4,152 | 619,700 |
| 2024/06/11 | 4,222 | 4,243 | 4,168 | 4,186 | 731,500 |
| 2024/06/10 | 4,125 | 4,200 | 4,125 | 4,190 | 498,200 |
| 2024/06/07 | 4,108 | 4,146 | 4,098 | 4,120 | 547,200 |
| 2024/06/06 | 4,160 | 4,165 | 4,092 | 4,109 | 553,100 |
| 2024/06/05 | 4,152 | 4,169 | 4,114 | 4,123 | 972,700 |
| 2024/06/04 | 4,250 | 4,272 | 4,197 | 4,222 | 806,100 |
| 2024/06/03 | 4,310 | 4,331 | 4,284 | 4,302 | 766,500 |
| 2024/05/31 | 4,183 | 4,266 | 4,175 | 4,250 | 1,226,100 |
| 2024/05/30 | 4,176 | 4,192 | 4,119 | 4,167 | 953,700 |
| 2024/05/29 | 4,265 | 4,331 | 4,226 | 4,226 | 829,000 |
| 2024/05/28 | 4,326 | 4,334 | 4,276 | 4,278 | 790,000 |
| 2024/05/27 | 4,325 | 4,342 | 4,310 | 4,338 | 522,700 |
| 2024/05/24 | 4,300 | 4,382 | 4,298 | 4,346 | 641,600 |
| 2024/05/23 | 4,384 | 4,407 | 4,340 | 4,399 | 624,100 |
| 2024/05/22 | 4,450 | 4,471 | 4,379 | 4,379 | 787,800 |
| 2024/05/21 | 4,526 | 4,551 | 4,505 | 4,507 | 513,000 |
| 2024/05/20 | 4,448 | 4,539 | 4,429 | 4,520 | 835,200 |
| 2024/05/17 | 4,367 | 4,431 | 4,350 | 4,428 | 929,900 |
| 2024/05/16 | 4,492 | 4,504 | 4,393 | 4,431 | 796,600 |
| 2024/05/15 | 4,543 | 4,557 | 4,497 | 4,513 | 707,700 |
| 2024/05/14 | 4,506 | 4,520 | 4,428 | 4,495 | 638,000 |
| 2024/05/13 | 4,464 | 4,508 | 4,441 | 4,496 | 579,400 |
| 2024/05/10 | 4,549 | 4,601 | 4,503 | 4,514 | 1,064,600 |
| 2024/05/09 | 4,444 | 4,525 | 4,425 | 4,484 | 642,200 |
| 2024/05/08 | 4,521 | 4,523 | 4,402 | 4,428 | 956,900 |
| 2024/05/07 | 4,500 | 4,520 | 4,414 | 4,508 | 1,143,700 |
| 2024/05/02 | 4,408 | 4,459 | 4,392 | 4,431 | 681,500 |
| 2024/05/01 | 4,457 | 4,466 | 4,403 | 4,437 | 1,008,900 |
| 2024/04/30 | 4,505 | 4,560 | 4,457 | 4,538 | 1,576,500 |
| 2024/04/26 | 4,398 | 4,424 | 4,290 | 4,365 | 1,418,600 |
| 2024/04/25 | 4,590 | 4,690 | 4,380 | 4,394 | 2,401,800 |
| 2024/04/24 | 4,572 | 4,664 | 4,566 | 4,658 | 987,600 |
| 2024/04/23 | 4,564 | 4,600 | 4,532 | 4,547 | 786,500 |
| 2024/04/22 | 4,554 | 4,575 | 4,470 | 4,520 | 825,000 |
| 2024/04/19 | 4,500 | 4,530 | 4,425 | 4,484 | 798,500 |
| 2024/04/18 | 4,520 | 4,615 | 4,500 | 4,570 | 644,100 |
| 2024/04/17 | 4,671 | 4,673 | 4,531 | 4,539 | 894,600 |
| 2024/04/16 | 4,800 | 4,829 | 4,627 | 4,643 | 946,000 |
| 2024/04/15 | 4,756 | 4,831 | 4,716 | 4,831 | 728,700 |
| 2024/04/12 | 4,881 | 4,900 | 4,825 | 4,825 | 892,400 |
| 2024/04/11 | 4,720 | 4,859 | 4,720 | 4,839 | 982,500 |
| 2024/04/10 | 4,731 | 4,771 | 4,708 | 4,758 | 666,700 |
| 2024/04/09 | 4,725 | 4,777 | 4,711 | 4,768 | 793,100 |
| 2024/04/08 | 4,726 | 4,785 | 4,709 | 4,768 | 658,200 |
| 2024/04/05 | 4,645 | 4,707 | 4,623 | 4,686 | 1,043,000 |
| 2024/04/04 | 4,739 | 4,795 | 4,707 | 4,757 | 1,091,900 |
| 2024/04/03 | 4,605 | 4,689 | 4,544 | 4,671 | 1,161,200 |
| 2024/04/02 | 4,613 | 4,684 | 4,536 | 4,575 | 1,183,400 |
| 2024/04/01 | 4,589 | 4,670 | 4,550 | 4,587 | 1,348,800 |
| 2024/03/29 | 4,578 | 4,583 | 4,515 | 4,519 | 1,231,800 |
| 2024/03/28 | 4,587 | 4,615 | 4,536 | 4,548 | 1,046,500 |
| 2024/03/27 | 4,644 | 4,695 | 4,590 | 4,661 | 880,400 |
| 2024/03/26 | 4,553 | 4,627 | 4,535 | 4,604 | 628,000 |
| 2024/03/25 | 4,560 | 4,597 | 4,551 | 4,553 | 681,600 |
| 2024/03/22 | 4,636 | 4,679 | 4,609 | 4,630 | 985,900 |
| 2024/03/21 | 4,682 | 4,728 | 4,577 | 4,631 | 1,013,100 |
| 2024/03/19 | 4,505 | 4,571 | 4,463 | 4,542 | 905,400 |
| 2024/03/18 | 4,364 | 4,492 | 4,354 | 4,479 | 1,085,400 |
| 2024/03/15 | 4,198 | 4,350 | 4,198 | 4,313 | 1,140,300 |
| 2024/03/14 | 4,195 | 4,257 | 4,151 | 4,235 | 819,200 |
| 2024/03/13 | 4,267 | 4,328 | 4,161 | 4,192 | 887,300 |
| 2024/03/12 | 4,210 | 4,236 | 4,151 | 4,228 | 711,100 |
| 2024/03/11 | 4,351 | 4,364 | 4,182 | 4,226 | 1,024,000 |
| 2024/03/08 | 4,500 | 4,500 | 4,381 | 4,421 | 1,173,600 |
| 2024/03/07 | 4,578 | 4,614 | 4,428 | 4,453 | 968,900 |
| 2024/03/06 | 4,498 | 4,573 | 4,464 | 4,563 | 960,700 |
| 2024/03/05 | 4,444 | 4,530 | 4,418 | 4,523 | 1,100,600 |
| 2024/03/04 | 4,412 | 4,441 | 4,376 | 4,402 | 531,300 |
| 2024/03/01 | 4,338 | 4,430 | 4,329 | 4,402 | 960,900 |
| 2024/02/29 | 4,347 | 4,347 | 4,252 | 4,324 | 1,011,200 |
| 2024/02/28 | 4,296 | 4,390 | 4,286 | 4,322 | 1,422,300 |
| 2024/02/27 | 4,200 | 4,241 | 4,188 | 4,229 | 559,800 |
| 2024/02/26 | 4,235 | 4,253 | 4,171 | 4,197 | 736,300 |
| 2024/02/22 | 4,180 | 4,205 | 4,148 | 4,191 | 821,700 |
| 2024/02/21 | 4,168 | 4,203 | 4,142 | 4,164 | 750,100 |
| 2024/02/20 | 4,216 | 4,264 | 4,207 | 4,229 | 680,400 |
| 2024/02/19 | 4,186 | 4,219 | 4,158 | 4,219 | 697,900 |
| 2024/02/16 | 4,237 | 4,252 | 4,184 | 4,201 | 858,600 |
| 2024/02/15 | 4,235 | 4,264 | 4,134 | 4,167 | 1,077,400 |
| 2024/02/14 | 4,187 | 4,187 | 4,107 | 4,125 | 772,400 |
| 2024/02/13 | 4,190 | 4,211 | 4,114 | 4,189 | 987,100 |
| 2024/02/09 | 4,246 | 4,269 | 4,175 | 4,188 | 1,049,200 |
| 2024/02/08 | 4,230 | 4,289 | 4,212 | 4,265 | 948,700 |
| 2024/02/07 | 4,187 | 4,286 | 4,173 | 4,227 | 970,700 |
| 2024/02/06 | 4,197 | 4,255 | 4,186 | 4,211 | 1,396,200 |
| 2024/02/05 | 4,134 | 4,247 | 4,118 | 4,201 | 1,539,000 |
| 2024/02/02 | 4,078 | 4,089 | 4,031 | 4,065 | 930,400 |
| 2024/02/01 | 4,151 | 4,151 | 4,012 | 4,047 | 2,351,800 |
| 2024/01/31 | 3,961 | 4,234 | 3,955 | 4,234 | 2,587,100 |
| 2024/01/30 | 3,975 | 4,029 | 3,947 | 3,961 | 1,406,200 |
| 2024/01/29 | 3,947 | 4,062 | 3,942 | 3,950 | 3,210,100 |
| 2024/01/26 | 4,095 | 4,106 | 4,056 | 4,097 | 959,400 |
| 2024/01/25 | 4,056 | 4,118 | 4,048 | 4,096 | 763,500 |
| 2024/01/24 | 4,086 | 4,092 | 4,036 | 4,056 | 824,200 |
| 2024/01/23 | 4,160 | 4,168 | 4,079 | 4,095 | 1,316,900 |
| 2024/01/22 | 4,062 | 4,164 | 4,061 | 4,164 | 1,300,900 |
| 2024/01/19 | 3,993 | 4,001 | 3,963 | 4,001 | 613,300 |
| 2024/01/18 | 3,972 | 4,026 | 3,937 | 3,945 | 840,000 |
| 2024/01/17 | 4,019 | 4,098 | 3,997 | 3,997 | 982,800 |
| 2024/01/16 | 4,021 | 4,029 | 3,968 | 3,986 | 747,100 |
| 2024/01/15 | 3,950 | 4,013 | 3,941 | 4,004 | 778,000 |
| 2024/01/12 | 4,083 | 4,083 | 3,918 | 3,952 | 1,267,900 |
| 2024/01/11 | 3,920 | 3,976 | 3,913 | 3,943 | 943,600 |
| 2024/01/10 | 3,800 | 3,891 | 3,788 | 3,873 | 939,500 |
| 2024/01/09 | 3,935 | 3,940 | 3,822 | 3,831 | 940,300 |
| 2024/01/05 | 3,872 | 3,948 | 3,867 | 3,880 | 1,042,200 |
| 2024/01/04 | 3,746 | 3,909 | 3,688 | 3,871 | 1,405,000 |
| 2023/12/29 | 3,690 | 3,729 | 3,690 | 3,727 | 538,200 |
| 2023/12/28 | 3,677 | 3,706 | 3,662 | 3,701 | 481,600 |
| 2023/12/27 | 3,698 | 3,720 | 3,675 | 3,715 | 664,000 |
| 2023/12/26 | 3,650 | 3,683 | 3,643 | 3,667 | 397,500 |
| 2023/12/25 | 3,725 | 3,729 | 3,671 | 3,679 | 414,400 |
| 2023/12/22 | 3,678 | 3,733 | 3,671 | 3,692 | 681,900 |
| 2023/12/21 | 3,680 | 3,711 | 3,667 | 3,678 | 569,900 |
| 2023/12/20 | 3,750 | 3,805 | 3,748 | 3,756 | 1,610,000 |
| 2023/12/19 | 3,580 | 3,674 | 3,569 | 3,649 | 737,900 |
| 2023/12/18 | 3,594 | 3,626 | 3,562 | 3,610 | 727,500 |
| 2023/12/15 | 3,576 | 3,662 | 3,566 | 3,651 | 1,355,700 |
| 2023/12/14 | 3,570 | 3,582 | 3,499 | 3,521 | 792,900 |
| 2023/12/13 | 3,595 | 3,611 | 3,571 | 3,584 | 705,100 |
| 2023/12/12 | 3,666 | 3,673 | 3,579 | 3,591 | 640,800 |
| 2023/12/11 | 3,577 | 3,608 | 3,562 | 3,605 | 1,154,400 |
| 2023/12/08 | 3,591 | 3,591 | 3,506 | 3,527 | 2,044,500 |
| 2023/12/07 | 3,766 | 3,766 | 3,656 | 3,661 | 1,155,900 |
| 2023/12/06 | 3,745 | 3,802 | 3,736 | 3,793 | 810,400 |
| 2023/12/05 | 3,779 | 3,795 | 3,747 | 3,756 | 690,900 |
| 2023/12/04 | 3,826 | 3,836 | 3,774 | 3,776 | 815,500 |
| 2023/12/01 | 3,905 | 3,906 | 3,838 | 3,842 | 729,200 |
| 2023/11/30 | 3,800 | 3,846 | 3,779 | 3,835 | 1,256,100 |
| 2023/11/29 | 3,830 | 3,844 | 3,789 | 3,808 | 1,051,200 |
| 2023/11/28 | 3,940 | 3,945 | 3,833 | 3,863 | 1,345,000 |
| 2023/11/27 | 4,003 | 4,009 | 3,907 | 3,934 | 678,500 |
| 2023/11/24 | 4,013 | 4,015 | 3,974 | 3,976 | 700,200 |
| 2023/11/22 | 3,900 | 3,990 | 3,882 | 3,962 | 701,100 |
| 2023/11/21 | 4,021 | 4,025 | 3,933 | 3,943 | 962,800 |
| 2023/11/20 | 4,103 | 4,143 | 4,001 | 4,025 | 1,314,400 |
| 2023/11/17 | 4,050 | 4,129 | 4,041 | 4,123 | 914,900 |
| 2023/11/16 | 4,070 | 4,090 | 4,018 | 4,041 | 916,000 |
| 2023/11/15 | 4,080 | 4,089 | 4,017 | 4,056 | 1,024,400 |
| 2023/11/14 | 4,060 | 4,064 | 4,006 | 4,024 | 721,100 |
| 2023/11/13 | 4,077 | 4,080 | 3,968 | 4,016 | 931,100 |
| 2023/11/10 | 3,950 | 4,029 | 3,905 | 4,022 | 1,487,700 |
| 2023/11/09 | 3,860 | 3,931 | 3,803 | 3,919 | 1,473,200 |
| 2023/11/08 | 3,956 | 3,960 | 3,798 | 3,816 | 1,431,700 |
| 2023/11/07 | 4,027 | 4,027 | 3,903 | 3,937 | 1,273,900 |
| 2023/11/06 | 3,904 | 4,038 | 3,876 | 4,038 | 1,687,600 |
| 2023/11/02 | 3,904 | 3,920 | 3,810 | 3,822 | 1,091,300 |
| 2023/11/01 | 3,959 | 3,982 | 3,823 | 3,873 | 1,915,900 |
| 2023/10/31 | 3,830 | 3,863 | 3,702 | 3,852 | 1,729,600 |
| 2023/10/30 | 3,840 | 3,841 | 3,684 | 3,763 | 2,538,700 |
| 2023/10/27 | 3,905 | 4,033 | 3,841 | 3,923 | 4,388,600 |
| 2023/10/26 | 4,157 | 4,157 | 4,059 | 4,110 | 1,521,300 |
| 2023/10/25 | 4,072 | 4,187 | 4,063 | 4,152 | 901,000 |
| 2023/10/24 | 4,040 | 4,081 | 3,914 | 4,046 | 870,800 |
| 2023/10/23 | 4,093 | 4,093 | 4,016 | 4,033 | 720,700 |
| 2023/10/20 | 4,108 | 4,120 | 4,054 | 4,089 | 839,400 |
| 2023/10/19 | 4,133 | 4,197 | 4,117 | 4,136 | 772,900 |
| 2023/10/18 | 4,308 | 4,312 | 4,189 | 4,244 | 734,700 |
| 2023/10/17 | 4,349 | 4,359 | 4,238 | 4,270 | 560,500 |
| 2023/10/16 | 4,282 | 4,307 | 4,250 | 4,279 | 625,300 |
| 2023/10/13 | 4,385 | 4,430 | 4,359 | 4,382 | 753,300 |
| 2023/10/12 | 4,401 | 4,445 | 4,371 | 4,422 | 774,000 |
| 2023/10/11 | 4,391 | 4,402 | 4,341 | 4,358 | 792,800 |
| 2023/10/10 | 4,334 | 4,394 | 4,286 | 4,354 | 636,000 |
| 2023/10/06 | 4,211 | 4,271 | 4,185 | 4,208 | 888,200 |
| 2023/10/05 | 4,280 | 4,280 | 4,119 | 4,263 | 1,612,300 |
| 2023/10/04 | 4,345 | 4,400 | 4,231 | 4,232 | 1,184,500 |
| 2023/10/03 | 4,556 | 4,590 | 4,401 | 4,445 | 1,320,900 |