日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,120 1,190 1,120 1,190 32,000
1987/12/26 1,170 1,170 1,100 1,100 7,000
1987/12/25 1,150 1,200 1,150 1,180 41,000
1987/12/24 1,170 1,190 1,150 1,150 36,000
1987/12/23 1,140 1,190 1,140 1,190 21,000
1987/12/22 1,130 1,140 1,130 1,140 13,000
1987/12/21 1,110 1,200 1,110 1,200 44,000
1987/12/18 1,110 1,130 1,100 1,100 86,000
1987/12/17 1,120 1,140 1,100 1,110 90,000
1987/12/16 1,120 1,150 1,100 1,110 51,000
1987/12/15 1,130 1,130 1,110 1,110 7,000
1987/12/14 1,160 1,200 1,150 1,150 16,000
1987/12/11 1,170 1,200 1,160 1,200 52,000
1987/12/10 1,170 1,170 1,160 1,160 6,000
1987/12/09 1,160 1,200 1,160 1,200 33,000
1987/12/08 1,200 1,200 1,150 1,150 32,000
1987/12/07 1,210 1,220 1,200 1,220 44,000
1987/12/05 1,220 1,220 1,200 1,220 88,000
1987/12/04 1,210 1,220 1,200 1,220 70,000
1987/12/03 1,220 1,220 1,200 1,220 136,000
1987/12/02 1,160 1,200 1,160 1,190 95,000
1987/12/01 1,130 1,170 1,130 1,170 37,000
1987/11/30 1,150 1,180 1,140 1,180 53,000
1987/11/28 1,170 1,180 1,150 1,180 39,000
1987/11/27 1,210 1,210 1,180 1,180 48,000
1987/11/26 1,200 1,230 1,170 1,220 163,000
1987/11/25 1,160 1,200 1,160 1,200 122,000
1987/11/24 1,170 1,170 1,150 1,150 65,000
1987/11/20 1,100 1,160 1,100 1,150 356,000
1987/11/19 1,070 1,110 1,070 1,070 160,000
1987/11/18 980 1,010 980 1,000 23,000
1987/11/17 1,030 1,040 970 970 23,000
1987/11/16 1,040 1,060 1,030 1,030 48,000
1987/11/13 1,010 1,040 1,000 1,030 19,000
1987/11/12 970 1,000 955 1,000 28,000
1987/11/11 970 970 940 950 30,000
1987/11/10 1,010 1,010 980 980 16,000
1987/11/09 1,010 1,020 995 995 33,000
1987/11/07 1,030 1,030 1,010 1,020 66,000
1987/11/06 1,020 1,050 1,000 1,000 149,000
1987/11/05 1,030 1,050 1,010 1,020 54,000
1987/11/04 1,050 1,090 1,050 1,090 58,000
1987/11/02 1,070 1,070 1,030 1,070 27,000
1987/10/31 1,030 1,050 1,030 1,050 15,000
1987/10/30 1,000 1,030 1,000 1,000 46,000
1987/10/29 1,000 1,030 975 1,000 94,000
1987/10/28 1,020 1,050 1,000 1,050 126,000
1987/10/27 919 970 919 970 32,000
1987/10/26 981 990 939 939 33,000
1987/10/24 1,000 1,030 980 980 37,000
1987/10/23 1,020 1,030 990 1,000 88,000
1987/10/22 1,040 1,150 1,000 1,000 146,000
1987/10/21 930 1,040 930 1,040 199,000
1987/10/19 1,090 1,100 1,090 1,100 38,000
1987/10/16 1,160 1,160 1,130 1,140 51,000
1987/10/15 1,160 1,200 1,160 1,160 13,000
1987/10/14 1,200 1,220 1,200 1,210 80,000
1987/10/13 1,180 1,200 1,180 1,180 41,000
1987/10/12 1,170 1,220 1,170 1,220 33,000
1987/10/09 1,240 1,240 1,200 1,200 18,000
1987/10/08 1,170 1,250 1,150 1,250 64,000
1987/10/07 1,180 1,200 1,150 1,150 112,000
1987/10/06 1,160 1,190 1,110 1,150 67,000
1987/10/05 1,200 1,200 1,170 1,170 26,000
1987/10/03 1,190 1,190 1,180 1,180 8,000
1987/10/02 1,160 1,260 1,160 1,250 88,000
1987/10/01 1,270 1,270 1,160 1,160 49,000
1987/09/30 1,260 1,280 1,200 1,250 68,000
1987/09/29 1,220 1,300 1,210 1,240 158,000
1987/09/28 1,200 1,230 1,180 1,210 100,000
1987/09/26 1,130 1,200 1,130 1,180 51,000
1987/09/25 1,240 1,240 1,100 1,100 168,000
1987/09/24 1,210 1,300 1,210 1,300 389,000
1987/09/22 1,260 1,390 1,170 1,310 537,000
1987/09/21 1,300 1,300 1,300 1,300 279,000
1987/09/18 1,030 1,110 1,020 1,100 597,000
1987/09/17 1,040 1,050 1,010 1,030 426,000
1987/09/16 930 990 920 990 455,000
1987/09/14 870 890 870 890 62,000
1987/09/11 880 880 869 870 17,000
1987/09/10 880 885 880 885 27,000
1987/09/09 900 900 880 900 64,000
1987/09/08 890 900 890 900 27,000
1987/09/07 890 891 880 880 34,000
1987/09/05 850 860 850 860 26,000
1987/09/04 841 851 841 850 57,000
1987/09/03 872 873 836 836 33,000
1987/09/02 890 905 870 870 46,000
1987/09/01 885 910 885 910 92,000
1987/08/31 905 905 899 905 67,000
1987/08/29 901 910 900 900 50,000
1987/08/28 910 910 900 910 127,000
1987/08/27 891 910 891 910 96,000
1987/08/26 886 895 881 890 229,000
1987/08/25 900 905 885 895 94,000
1987/08/24 915 919 910 910 130,000
1987/08/22 901 915 901 914 71,000
1987/08/21 899 916 895 895 161,000
1987/08/20 880 895 860 890 195,000
1987/08/19 900 900 880 898 124,000
1987/08/18 894 920 890 920 332,000
1987/08/17 880 889 880 885 118,000
1987/08/14 880 890 860 865 202,000
1987/08/13 870 879 853 870 318,000
1987/08/12 830 869 830 850 520,000
1987/08/11 793 815 793 813 176,000
1987/08/10 809 809 791 793 44,000
1987/08/07 800 810 791 809 109,000
1987/08/06 800 820 800 808 442,000
1987/08/05 752 800 752 800 580,000
1987/08/04 765 765 751 752 96,000
1987/08/03 740 770 731 770 137,000
1987/08/01 735 735 730 730 2,000
1987/07/31 735 740 725 725 111,000
1987/07/30 730 738 725 738 46,000
1987/07/29 706 719 706 715 65,000
1987/07/28 705 705 702 704 22,000
1987/07/27 706 715 705 709 38,000
1987/07/25 710 710 706 710 12,000
1987/07/24 702 715 702 705 26,000
1987/07/23 690 705 690 705 29,000
1987/07/22 720 720 700 700 42,000
1987/07/21 730 745 730 730 32,000
1987/07/20 768 768 735 735 21,000
1987/07/17 740 770 735 770 106,000
1987/07/16 730 739 730 739 26,000
1987/07/15 730 730 719 720 22,000
1987/07/14 700 710 695 710 41,000
1987/07/13 705 706 700 700 28,000
1987/07/10 702 715 702 702 14,000
1987/07/09 700 702 700 702 13,000
1987/07/08 719 719 709 709 4,000
1987/07/07 702 720 702 720 12,000
1987/07/06 729 729 728 728 10,000
1987/07/04 720 730 720 730 6,000
1987/07/03 720 730 700 700 8,000
1987/07/02 718 720 718 718 13,000
1987/07/01 699 740 690 740 38,000
1987/06/30 701 701 699 700 20,000
1987/06/29 720 720 710 710 22,000
1987/06/27 725 725 715 715 16,000
1987/06/26 740 740 725 725 47,000
1987/06/25 715 731 715 730 35,000
1987/06/24 730 740 715 730 61,000
1987/06/23 737 737 720 735 45,000
1987/06/22 760 760 740 740 55,000
1987/06/19 745 750 740 750 49,000
1987/06/18 760 765 740 741 88,000
1987/06/17 727 750 727 750 97,000
1987/06/16 725 725 707 715 37,000
1987/06/15 720 739 710 710 231,000
1987/06/12 768 770 729 730 111,000
1987/06/11 760 760 750 750 113,000
1987/06/10 745 770 720 770 240,000
1987/06/09 740 745 729 735 227,000
1987/06/08 735 745 735 745 84,000
1987/06/06 739 745 725 745 457,000
1987/06/05 740 741 715 725 500,000
1987/06/04 702 740 701 740 753,000
1987/06/03 651 684 650 680 376,000
1987/06/02 660 661 650 650 79,000
1987/06/01 690 690 655 667 89,000
1987/05/30 680 690 680 684 167,000
1987/05/29 675 680 660 661 259,000
1987/05/28 689 690 659 680 369,000
1987/05/27 649 690 635 690 856,000
1987/05/26 576 630 575 629 357,000
1987/05/25 580 584 575 575 44,000
1987/05/23 550 565 550 560 19,000
1987/05/22 545 555 545 550 38,000
1987/05/21 540 545 540 540 15,000
1987/05/20 550 550 546 550 58,000
1987/05/19 549 550 546 550 35,000
1987/05/18 540 543 533 543 40,000
1987/05/15 540 544 539 540 46,000
1987/05/14 530 540 520 540 17,000
1987/05/13 525 530 520 530 7,000
1987/05/12 535 535 530 530 8,000
1987/05/11 540 540 530 530 12,000
1987/05/08 520 550 520 540 36,000
1987/05/07 531 531 520 530 14,000
1987/05/06 540 540 531 531 15,000
1987/05/02 520 540 520 530 8,000
1987/05/01 520 522 520 520 8,000
1987/04/30 530 540 510 510 20,000
1987/04/28 510 520 500 520 16,000
1987/04/27 520 520 501 501 12,000
1987/04/25 535 535 535 535 21,000
1987/04/24 525 540 520 540 18,000
1987/04/23 540 540 535 537 68,000
1987/04/22 520 527 520 527 136,000
1987/04/21 540 540 520 520 37,000
1987/04/20 550 550 540 540 30,000
1987/04/17 550 550 549 549 43,000
1987/04/16 516 541 516 541 9,000
1987/04/15 554 554 510 510 23,000
1987/04/14 555 555 552 555 14,000
1987/04/13 551 555 551 555 20,000
1987/04/10 550 555 550 551 58,000
1987/04/09 570 574 550 560 84,000
1987/04/08 593 600 580 580 206,000
1987/04/07 570 600 559 584 438,000
1987/04/06 510 551 505 550 405,000
1987/04/04 496 496 495 495 16,000
1987/04/03 496 496 495 496 8,000
1987/04/02 499 500 496 496 15,000
1987/04/01 495 495 490 495 7,000
1987/03/31 496 497 495 497 7,000
1987/03/30 500 500 500 500 45,000
1987/03/28 497 497 497 497 13,000
1987/03/27 497 499 497 497 48,000
1987/03/26 495 500 495 497 43,000
1987/03/25 495 500 495 495 26,000
1987/03/24 495 495 493 495 30,000
1987/03/23 495 496 495 495 13,000
1987/03/20 494 496 494 496 42,000
1987/03/19 500 500 495 495 39,000
1987/03/18 496 500 496 500 13,000
1987/03/17 496 500 495 500 4,000
1987/03/16 495 500 490 495 25,000
1987/03/13 495 495 486 495 19,000
1987/03/12 480 495 480 495 35,000
1987/03/11 481 490 480 485 49,000
1987/03/09 485 485 484 485 28,000
1987/03/07 480 485 480 485 9,000
1987/03/06 480 480 475 475 13,000
1987/03/05 485 485 475 475 19,000
1987/03/04 480 490 480 485 7,000
1987/03/03 471 475 471 475 11,000
1987/03/02 475 475 470 470 2,000
1987/02/28 475 476 475 475 11,000
1987/02/27 483 484 481 482 15,000
1987/02/26 493 493 485 485 11,000
1987/02/25 494 494 483 483 21,000
1987/02/24 494 499 485 499 15,000
1987/02/23 476 530 476 504 115,000
1987/02/20 475 476 475 476 18,000
1987/02/19 475 476 473 476 13,000
1987/02/18 473 473 471 473 11,000
1987/02/17 473 473 473 473 2,000
1987/02/16 473 473 470 473 7,000
1987/02/13 473 473 472 472 2,000
1987/02/12 470 470 470 470 3,000
1987/02/10 470 470 470 470 21,000
1987/02/09 465 470 465 470 6,000
1987/02/07 471 471 469 469 32,000
1987/02/06 470 470 470 470 54,000
1987/02/05 470 470 469 469 30,000
1987/02/04 470 470 469 469 5,000
1987/02/02 485 485 479 479 7,000
1987/01/31 485 485 485 485 5,000
1987/01/30 499 500 485 485 29,000
1987/01/29 490 503 490 500 55,000
1987/01/28 485 491 485 491 52,000
1987/01/27 500 506 491 491 53,000
1987/01/26 469 510 469 510 82,000
1987/01/24 466 469 465 465 5,000
1987/01/23 465 466 465 465 18,000
1987/01/22 465 465 465 465 11,000
1987/01/21 465 465 465 465 15,000
1987/01/20 469 469 465 469 7,000
1987/01/19 465 465 465 465 5,000
1987/01/16 465 475 465 470 11,000
1987/01/14 465 470 465 465 6,000
1987/01/13 470 475 470 470 30,000
1987/01/12 469 470 469 470 4,000
1987/01/09 471 471 470 470 15,000
1987/01/08 476 476 470 470 14,000
1987/01/07 475 480 475 475 35,000
1987/01/06 475 475 475 475 22,000
1987/01/05 450 450 450 450 2,000

このページの先頭へ