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
1989/12/29 2,680 2,680 2,620 2,650 137,000
1989/12/28 2,670 2,680 2,650 2,650 441,000
1989/12/27 2,640 2,670 2,630 2,660 438,000
1989/12/26 2,660 2,660 2,600 2,610 359,000
1989/12/25 2,650 2,650 2,620 2,640 280,000
1989/12/22 2,610 2,640 2,600 2,640 315,000
1989/12/21 2,620 2,640 2,610 2,620 126,000
1989/12/20 2,650 2,650 2,600 2,650 291,000
1989/12/19 2,630 2,650 2,610 2,620 228,000
1989/12/18 2,650 2,670 2,650 2,660 189,000
1989/12/15 2,670 2,670 2,650 2,650 245,000
1989/12/14 2,670 2,670 2,650 2,660 260,000
1989/12/13 2,700 2,700 2,650 2,650 282,000
1989/12/12 2,720 2,720 2,670 2,690 389,000
1989/12/11 2,730 2,730 2,690 2,720 173,000
1989/12/08 2,700 2,730 2,690 2,730 280,000
1989/12/07 2,730 2,740 2,690 2,700 258,000
1989/12/06 2,710 2,720 2,670 2,720 474,000
1989/12/05 2,690 2,720 2,670 2,710 1,271,000
1989/12/04 2,630 2,660 2,620 2,660 551,000
1989/12/01 2,570 2,640 2,570 2,620 546,000
1989/11/30 2,550 2,590 2,540 2,590 311,000
1989/11/29 2,530 2,580 2,530 2,560 251,000
1989/11/28 2,550 2,580 2,510 2,550 348,000
1989/11/27 2,540 2,560 2,520 2,560 159,000
1989/11/24 2,480 2,540 2,480 2,540 195,000
1989/11/22 2,460 2,510 2,460 2,480 296,000
1989/11/21 2,440 2,460 2,420 2,440 195,000
1989/11/20 2,490 2,500 2,430 2,480 406,000
1989/11/17 2,540 2,540 2,500 2,500 385,000
1989/11/16 2,490 2,550 2,490 2,510 372,000
1989/11/15 2,500 2,520 2,480 2,480 490,000
1989/11/14 2,530 2,540 2,500 2,500 277,000
1989/11/13 2,500 2,540 2,500 2,530 110,000
1989/11/10 2,490 2,540 2,460 2,540 488,000
1989/11/09 2,470 2,490 2,450 2,490 298,000
1989/11/08 2,430 2,500 2,430 2,460 337,000
1989/11/07 2,420 2,430 2,360 2,420 194,000
1989/11/06 2,500 2,500 2,430 2,440 152,000
1989/11/02 2,460 2,500 2,430 2,500 159,000
1989/11/01 2,520 2,520 2,470 2,480 232,000
1989/10/31 2,580 2,580 2,480 2,540 305,000
1989/10/30 2,540 2,600 2,530 2,600 161,000
1989/10/27 2,590 2,630 2,550 2,620 370,000
1989/10/26 2,640 2,650 2,620 2,630 162,000
1989/10/25 2,610 2,680 2,600 2,660 486,000
1989/10/24 2,660 2,660 2,600 2,600 301,000
1989/10/23 2,630 2,700 2,630 2,660 266,000
1989/10/20 2,620 2,680 2,600 2,670 440,000
1989/10/19 2,580 2,600 2,560 2,590 277,000
1989/10/18 2,610 2,630 2,550 2,550 217,000
1989/10/17 2,580 2,650 2,580 2,590 287,000
1989/10/16 2,590 2,630 2,550 2,550 346,000
1989/10/13 2,620 2,650 2,620 2,630 344,000
1989/10/12 2,760 2,780 2,630 2,650 470,000
1989/10/11 2,860 2,860 2,740 2,800 818,000
1989/10/09 2,740 2,840 2,720 2,840 806,000
1989/10/06 2,700 2,780 2,670 2,760 1,051,000
1989/10/05 2,590 2,740 2,580 2,720 2,291,000
1989/10/04 2,510 2,540 2,500 2,530 384,000
1989/10/03 2,540 2,540 2,490 2,500 255,000
1989/10/02 2,500 2,540 2,480 2,500 204,000
1989/09/29 2,510 2,540 2,480 2,510 404,000
1989/09/28 2,510 2,540 2,490 2,540 731,000
1989/09/27 2,550 2,560 2,480 2,490 654,000
1989/09/26 2,420 2,520 2,400 2,510 1,120,000
1989/09/25 2,390 2,450 2,330 2,400 837,000
1989/09/22 2,410 2,430 2,320 2,320 602,000
1989/09/21 2,410 2,430 2,380 2,420 256,000
1989/09/20 2,380 2,410 2,370 2,410 210,000
1989/09/19 2,420 2,420 2,390 2,420 291,000
1989/09/18 2,430 2,430 2,400 2,420 183,000
1989/09/14 2,470 2,470 2,350 2,350 612,000
1989/09/13 2,430 2,470 2,400 2,430 1,657,000
1989/09/12 2,360 2,360 2,340 2,360 232,000
1989/09/11 2,360 2,360 2,330 2,360 121,000
1989/09/08 2,330 2,380 2,330 2,380 330,000
1989/09/07 2,360 2,380 2,300 2,370 254,000
1989/09/06 2,410 2,410 2,310 2,370 354,000
1989/09/05 2,350 2,390 2,350 2,370 125,000
1989/09/04 2,420 2,420 2,360 2,400 191,000
1989/09/01 2,390 2,400 2,350 2,390 289,000
1989/08/31 2,320 2,440 2,320 2,400 499,000
1989/08/30 2,340 2,350 2,300 2,330 409,000
1989/08/29 2,380 2,380 2,310 2,350 444,000
1989/08/28 2,400 2,420 2,350 2,350 230,000
1989/08/25 2,420 2,440 2,390 2,390 349,000
1989/08/24 2,450 2,450 2,380 2,450 368,000
1989/08/23 2,470 2,480 2,420 2,430 1,120,000
1989/08/22 2,430 2,440 2,400 2,430 723,000
1989/08/21 2,350 2,450 2,340 2,450 880,000
1989/08/18 2,340 2,350 2,320 2,330 328,000
1989/08/17 2,330 2,370 2,320 2,350 773,000
1989/08/16 2,320 2,340 2,300 2,330 425,000
1989/08/15 2,290 2,320 2,280 2,320 377,000
1989/08/14 2,270 2,320 2,260 2,290 501,000
1989/08/11 2,220 2,260 2,220 2,250 169,000
1989/08/10 2,250 2,270 2,220 2,230 245,000
1989/08/09 2,230 2,250 2,220 2,230 153,000
1989/08/08 2,240 2,250 2,210 2,210 248,000
1989/08/07 2,240 2,240 2,230 2,230 56,000
1989/08/04 2,260 2,260 2,230 2,250 149,000
1989/08/03 2,280 2,280 2,220 2,220 330,000
1989/08/02 2,250 2,280 2,240 2,280 466,000
1989/08/01 2,240 2,250 2,210 2,250 175,000
1989/07/31 2,260 2,260 2,230 2,240 136,000
1989/07/28 2,270 2,270 2,230 2,250 545,000
1989/07/27 2,190 2,250 2,190 2,240 469,000
1989/07/26 2,180 2,200 2,180 2,200 255,000
1989/07/25 2,200 2,220 2,180 2,200 159,000
1989/07/24 2,220 2,250 2,180 2,220 105,000
1989/07/21 2,210 2,220 2,180 2,180 389,000
1989/07/20 2,130 2,220 2,120 2,210 506,000
1989/07/19 2,120 2,120 2,100 2,110 263,000
1989/07/18 2,130 2,140 2,110 2,120 204,000
1989/07/17 2,160 2,180 2,130 2,130 123,000
1989/07/14 2,180 2,180 2,160 2,160 97,000
1989/07/13 2,190 2,190 2,160 2,160 101,000
1989/07/12 2,150 2,190 2,150 2,190 177,000
1989/07/11 2,190 2,190 2,150 2,180 100,000
1989/07/10 2,220 2,220 2,180 2,200 182,000
1989/07/07 2,210 2,220 2,190 2,190 153,000
1989/07/06 2,220 2,230 2,170 2,210 267,000
1989/07/05 2,270 2,270 2,220 2,230 575,000
1989/07/04 2,250 2,290 2,210 2,250 1,598,000
1989/07/03 2,120 2,250 2,120 2,250 636,000
1989/06/30 2,220 2,230 2,170 2,200 921,000
1989/06/29 2,090 2,260 2,090 2,230 2,185,000
1989/06/28 2,100 2,120 2,080 2,090 447,000
1989/06/27 2,120 2,140 2,070 2,140 234,000
1989/06/26 2,120 2,150 2,100 2,140 202,000
1989/06/23 2,100 2,150 2,090 2,150 484,000
1989/06/22 2,100 2,130 2,080 2,100 242,000
1989/06/21 2,130 2,140 2,090 2,120 723,000
1989/06/20 2,040 2,120 2,030 2,110 450,000
1989/06/19 1,990 2,020 1,990 2,020 300,000
1989/06/16 2,040 2,040 1,980 2,000 447,000
1989/06/15 2,050 2,050 2,000 2,000 282,000
1989/06/14 2,030 2,080 2,020 2,050 269,000
1989/06/13 2,070 2,070 2,030 2,030 273,000
1989/06/12 2,040 2,090 2,030 2,080 297,000
1989/06/09 2,050 2,080 2,030 2,050 246,000
1989/06/08 2,080 2,090 2,000 2,030 139,000
1989/06/07 2,020 2,150 1,960 2,120 266,000
1989/06/06 2,010 2,080 1,980 2,010 124,000
1989/06/05 2,100 2,100 2,020 2,020 78,000
1989/06/02 2,060 2,100 2,020 2,020 226,000
1989/06/01 2,130 2,140 2,060 2,060 343,000
1989/05/31 2,040 2,140 2,040 2,100 198,000
1989/05/30 2,140 2,140 2,080 2,080 318,000
1989/05/29 2,170 2,200 2,110 2,140 1,349,000
1989/05/26 2,040 2,140 2,030 2,140 1,465,000
1989/05/25 2,030 2,050 1,980 2,000 220,000
1989/05/24 1,960 2,000 1,960 1,980 129,000
1989/05/23 1,990 1,990 1,940 1,950 339,000
1989/05/22 2,000 2,040 1,980 1,980 196,000
1989/05/19 1,970 2,050 1,970 1,970 252,000
1989/05/18 2,000 2,040 1,980 1,980 200,000
1989/05/17 2,060 2,070 1,990 2,040 346,000
1989/05/16 1,960 2,060 1,960 2,060 470,000
1989/05/15 1,980 1,990 1,960 1,960 143,000
1989/05/12 1,960 1,980 1,940 1,980 88,000
1989/05/11 1,960 1,980 1,950 1,980 68,000
1989/05/10 1,950 2,000 1,950 1,950 132,000
1989/05/09 2,020 2,030 1,960 1,970 155,000
1989/05/08 2,070 2,080 2,010 2,030 99,000
1989/05/02 2,080 2,080 2,050 2,050 322,000
1989/05/01 2,040 2,080 2,030 2,070 382,000
1989/04/28 2,050 2,050 2,000 2,030 790,000
1989/04/27 1,930 2,020 1,930 2,020 734,000
1989/04/26 1,900 1,920 1,870 1,920 461,000
1989/04/25 1,840 1,890 1,840 1,880 125,000
1989/04/24 1,850 1,860 1,850 1,850 105,000
1989/04/21 1,850 1,890 1,840 1,860 68,000
1989/04/20 1,860 1,900 1,850 1,900 260,000
1989/04/19 1,880 1,880 1,850 1,850 153,000
1989/04/18 1,870 1,890 1,860 1,890 237,000
1989/04/17 1,880 1,910 1,850 1,900 389,000
1989/04/14 1,880 1,900 1,840 1,850 174,000
1989/04/13 1,950 1,970 1,910 1,910 372,000
1989/04/12 1,950 1,980 1,950 1,950 165,000
1989/04/11 1,880 1,970 1,880 1,950 178,000
1989/04/10 1,950 1,950 1,870 1,880 229,000
1989/04/07 1,990 1,990 1,950 1,980 118,000
1989/04/06 1,990 2,000 1,970 1,990 106,000
1989/04/05 2,050 2,050 1,970 2,000 416,000
1989/04/04 2,080 2,100 2,040 2,050 193,000
1989/04/03 2,190 2,190 2,060 2,060 438,000
1989/03/31 2,160 2,170 2,100 2,150 293,000
1989/03/30 2,160 2,190 2,120 2,160 604,000
1989/03/29 2,030 2,190 2,000 2,160 676,000
1989/03/28 1,920 2,000 1,890 1,990 329,000
1989/03/27 1,890 1,900 1,890 1,890 152,000
1989/03/24 1,920 1,950 1,870 1,900 359,000
1989/03/23 1,890 1,920 1,870 1,920 533,000
1989/03/22 1,860 1,900 1,850 1,890 371,000
1989/03/20 1,850 1,870 1,820 1,830 133,000
1989/03/17 1,850 1,870 1,830 1,840 158,000
1989/03/16 1,850 1,850 1,810 1,850 171,000
1989/03/15 1,860 1,880 1,850 1,850 398,000
1989/03/14 1,890 1,890 1,830 1,830 431,000
1989/03/13 1,850 1,900 1,810 1,900 708,000
1989/03/10 1,850 1,900 1,830 1,830 1,091,000
1989/03/09 1,750 1,840 1,750 1,840 739,000
1989/03/08 1,720 1,750 1,700 1,750 269,000
1989/03/07 1,660 1,720 1,660 1,720 108,000
1989/03/06 1,670 1,700 1,650 1,700 102,000
1989/03/03 1,700 1,700 1,680 1,700 102,000
1989/03/02 1,670 1,710 1,670 1,700 101,000
1989/03/01 1,720 1,730 1,670 1,690 87,000
1989/02/28 1,730 1,730 1,670 1,670 166,000
1989/02/27 1,700 1,730 1,680 1,730 192,000
1989/02/23 1,680 1,700 1,680 1,690 216,000
1989/02/22 1,670 1,690 1,670 1,690 159,000
1989/02/21 1,690 1,690 1,660 1,670 156,000
1989/02/20 1,650 1,690 1,620 1,690 352,000
1989/02/17 1,700 1,720 1,660 1,670 321,000
1989/02/16 1,680 1,700 1,670 1,680 126,000
1989/02/15 1,680 1,710 1,670 1,670 248,000
1989/02/14 1,690 1,740 1,670 1,670 478,000
1989/02/13 1,650 1,730 1,650 1,690 358,000
1989/02/10 1,650 1,710 1,650 1,670 177,000
1989/02/09 1,650 1,660 1,650 1,650 91,000
1989/02/08 1,700 1,700 1,660 1,660 249,000
1989/02/07 1,650 1,730 1,650 1,690 672,000
1989/02/06 1,710 1,720 1,680 1,680 435,000
1989/02/03 1,680 1,720 1,680 1,710 1,070,000
1989/02/02 1,650 1,670 1,630 1,670 220,000
1989/02/01 1,610 1,650 1,610 1,650 257,000
1989/01/31 1,630 1,630 1,600 1,610 91,000
1989/01/30 1,670 1,670 1,640 1,640 127,000
1989/01/28 1,690 1,690 1,660 1,680 305,000
1989/01/27 1,650 1,700 1,640 1,700 1,806,000
1989/01/26 1,530 1,620 1,530 1,600 877,000
1989/01/25 1,510 1,550 1,510 1,510 128,000
1989/01/24 1,540 1,540 1,500 1,540 133,000
1989/01/23 1,520 1,530 1,500 1,530 68,000
1989/01/20 1,510 1,530 1,510 1,520 33,000
1989/01/19 1,530 1,530 1,510 1,510 47,000
1989/01/18 1,550 1,560 1,510 1,550 146,000
1989/01/17 1,550 1,570 1,540 1,550 176,000
1989/01/13 1,530 1,540 1,510 1,540 118,000
1989/01/12 1,500 1,530 1,500 1,510 123,000
1989/01/11 1,540 1,540 1,510 1,510 141,000
1989/01/10 1,550 1,550 1,530 1,540 75,000
1989/01/09 1,540 1,550 1,530 1,540 81,000
1989/01/06 1,560 1,560 1,520 1,540 152,000
1989/01/05 1,550 1,570 1,520 1,560 211,000
1989/01/04 1,550 1,550 1,530 1,530 102,000

このページの先頭へ