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
1990/12/28 1,400 1,400 1,380 1,400 119,000
1990/12/27 1,430 1,430 1,400 1,420 114,000
1990/12/26 1,460 1,470 1,430 1,430 131,000
1990/12/25 1,430 1,470 1,430 1,470 38,000
1990/12/21 1,450 1,480 1,430 1,450 107,000
1990/12/20 1,540 1,550 1,490 1,490 228,000
1990/12/19 1,530 1,550 1,530 1,550 78,000
1990/12/18 1,540 1,540 1,520 1,520 43,000
1990/12/17 1,540 1,550 1,530 1,530 33,000
1990/12/14 1,580 1,580 1,530 1,560 92,000
1990/12/13 1,610 1,610 1,580 1,580 101,000
1990/12/12 1,580 1,630 1,580 1,590 157,000
1990/12/11 1,520 1,600 1,520 1,580 176,000
1990/12/10 1,600 1,600 1,540 1,550 169,000
1990/12/07 1,510 1,550 1,510 1,540 265,000
1990/12/06 1,440 1,460 1,440 1,440 100,000
1990/12/05 1,440 1,450 1,400 1,440 125,000
1990/12/04 1,450 1,450 1,390 1,440 66,000
1990/12/03 1,510 1,510 1,460 1,460 106,000
1990/11/30 1,380 1,450 1,380 1,450 121,000
1990/11/29 1,500 1,500 1,400 1,440 184,000
1990/11/28 1,530 1,550 1,510 1,510 155,000
1990/11/27 1,550 1,550 1,500 1,540 86,000
1990/11/26 1,590 1,590 1,520 1,520 57,000
1990/11/22 1,530 1,600 1,530 1,570 63,000
1990/11/21 1,570 1,570 1,480 1,540 108,000
1990/11/20 1,610 1,610 1,560 1,580 79,000
1990/11/19 1,610 1,630 1,580 1,600 189,000
1990/11/16 1,640 1,640 1,590 1,610 193,000
1990/11/15 1,630 1,650 1,620 1,630 232,000
1990/11/14 1,620 1,640 1,600 1,620 656,000
1990/11/13 1,590 1,630 1,570 1,610 448,000
1990/11/09 1,550 1,580 1,480 1,500 336,000
1990/11/08 1,640 1,650 1,580 1,600 147,000
1990/11/07 1,700 1,720 1,650 1,680 181,000
1990/11/06 1,750 1,750 1,680 1,680 216,000
1990/11/05 1,760 1,790 1,730 1,740 383,000
1990/11/02 1,720 1,760 1,720 1,750 275,000
1990/11/01 1,790 1,800 1,730 1,770 480,000
1990/10/31 1,790 1,860 1,750 1,800 1,918,000
1990/10/30 2,090 2,120 2,040 2,050 194,000
1990/10/29 2,140 2,140 2,080 2,130 55,000
1990/10/26 2,060 2,140 2,060 2,100 382,000
1990/10/25 2,050 2,150 2,050 2,100 451,000
1990/10/24 2,030 2,080 2,010 2,030 185,000
1990/10/23 2,150 2,160 2,080 2,080 483,000
1990/10/22 1,980 2,100 1,980 2,080 414,000
1990/10/19 1,960 2,000 1,950 1,980 323,000
1990/10/18 1,900 1,960 1,880 1,930 253,000
1990/10/17 1,870 1,900 1,840 1,870 135,000
1990/10/16 1,850 1,900 1,850 1,870 203,000
1990/10/15 1,850 1,900 1,850 1,850 70,000
1990/10/12 1,850 1,860 1,820 1,850 78,000
1990/10/11 1,840 1,880 1,820 1,860 66,000
1990/10/09 1,910 1,970 1,890 1,910 191,000
1990/10/08 1,770 1,920 1,770 1,900 142,000
1990/10/05 1,750 1,830 1,750 1,800 118,000
1990/10/04 1,700 1,750 1,680 1,750 63,000
1990/10/03 1,680 1,680 1,650 1,660 178,000
1990/10/01 1,560 1,590 1,400 1,400 147,000
1990/09/28 1,710 1,710 1,550 1,550 139,000
1990/09/27 1,730 1,750 1,700 1,710 73,000
1990/09/26 1,820 1,820 1,760 1,760 126,000
1990/09/25 1,840 1,850 1,750 1,770 195,000
1990/09/21 1,770 1,830 1,770 1,830 372,000
1990/09/20 2,160 2,170 2,100 2,100 171,000
1990/09/19 2,200 2,200 2,190 2,200 62,000
1990/09/18 2,230 2,240 2,170 2,200 141,000
1990/09/17 2,290 2,290 2,190 2,270 82,000
1990/09/14 2,310 2,370 2,300 2,360 52,000
1990/09/13 2,350 2,380 2,300 2,350 186,000
1990/09/12 2,220 2,350 2,210 2,350 128,000
1990/09/11 2,220 2,220 2,190 2,200 139,000
1990/09/10 2,190 2,250 2,190 2,200 68,000
1990/09/07 2,200 2,200 2,110 2,150 149,000
1990/09/06 2,260 2,260 2,150 2,150 96,000
1990/09/05 2,300 2,300 2,250 2,250 75,000
1990/09/04 2,380 2,380 2,300 2,300 76,000
1990/09/03 2,500 2,500 2,350 2,350 47,000
1990/08/31 2,430 2,470 2,390 2,470 156,000
1990/08/30 2,350 2,440 2,350 2,390 89,000
1990/08/29 2,440 2,450 2,340 2,350 81,000
1990/08/28 2,430 2,480 2,420 2,460 297,000
1990/08/27 2,180 2,390 2,180 2,390 114,000
1990/08/24 2,060 2,210 2,060 2,140 171,000
1990/08/23 2,240 2,250 2,080 2,100 199,000
1990/08/22 2,280 2,300 2,180 2,240 221,000
1990/08/21 2,480 2,480 2,400 2,400 33,000
1990/08/20 2,420 2,490 2,390 2,450 61,000
1990/08/17 2,400 2,450 2,400 2,420 50,000
1990/08/16 2,550 2,550 2,500 2,510 79,000
1990/08/15 2,500 2,550 2,500 2,550 88,000
1990/08/14 2,350 2,400 2,290 2,380 122,000
1990/08/13 2,460 2,460 2,280 2,280 105,000
1990/08/10 2,580 2,600 2,500 2,500 144,000
1990/08/09 2,700 2,700 2,570 2,570 256,000
1990/08/08 2,670 2,700 2,630 2,700 111,000
1990/08/07 2,550 2,700 2,530 2,630 275,000
1990/08/06 2,770 2,770 2,630 2,670 212,000
1990/08/03 2,790 2,850 2,780 2,820 490,000
1990/08/02 2,870 2,870 2,820 2,870 245,000
1990/08/01 2,890 2,890 2,860 2,870 261,000
1990/07/31 2,850 2,870 2,830 2,850 383,000
1990/07/30 2,850 2,850 2,810 2,840 234,000
1990/07/27 2,930 2,940 2,850 2,890 770,000
1990/07/26 2,950 2,950 2,870 2,890 549,000
1990/07/25 2,950 2,950 2,900 2,920 617,000
1990/07/24 2,860 2,950 2,860 2,950 675,000
1990/07/23 2,940 2,940 2,850 2,900 376,000
1990/07/20 2,880 2,950 2,870 2,930 783,000
1990/07/19 2,910 2,940 2,880 2,900 1,171,000
1990/07/18 2,960 2,970 2,900 2,900 2,089,000
1990/07/17 2,880 2,920 2,860 2,920 2,139,000
1990/07/16 2,880 2,890 2,850 2,860 411,000
1990/07/13 2,820 2,890 2,800 2,880 1,151,000
1990/07/12 2,770 2,820 2,770 2,780 265,000
1990/07/11 2,760 2,780 2,750 2,760 301,000
1990/07/10 2,820 2,830 2,750 2,780 375,000
1990/07/09 2,830 2,870 2,800 2,800 1,078,000
1990/07/06 2,820 2,840 2,800 2,830 546,000
1990/07/05 2,830 2,840 2,800 2,800 644,000
1990/07/04 2,790 2,840 2,790 2,800 1,448,000
1990/07/03 2,800 2,820 2,770 2,780 964,000
1990/07/02 2,750 2,820 2,750 2,800 1,384,000
1990/06/29 2,740 2,790 2,710 2,780 2,360,000
1990/06/28 2,660 2,720 2,650 2,700 1,448,000
1990/06/27 2,560 2,630 2,550 2,630 574,000
1990/06/26 2,510 2,570 2,500 2,540 130,000
1990/06/25 2,520 2,570 2,520 2,520 68,000
1990/06/22 2,570 2,590 2,550 2,590 194,000
1990/06/21 2,590 2,600 2,570 2,570 181,000
1990/06/20 2,550 2,610 2,530 2,600 325,000
1990/06/19 2,550 2,560 2,540 2,550 229,000
1990/06/18 2,600 2,610 2,570 2,580 155,000
1990/06/15 2,570 2,640 2,570 2,600 560,000
1990/06/14 2,570 2,570 2,530 2,530 180,000
1990/06/13 2,570 2,590 2,530 2,550 252,000
1990/06/12 2,550 2,590 2,550 2,570 306,000
1990/06/11 2,620 2,620 2,560 2,570 118,000
1990/06/08 2,630 2,670 2,600 2,640 871,000
1990/06/07 2,590 2,630 2,580 2,630 1,352,000
1990/06/06 2,520 2,570 2,520 2,560 661,000
1990/06/05 2,480 2,540 2,480 2,510 346,000
1990/06/04 2,490 2,490 2,470 2,490 130,000
1990/06/01 2,490 2,500 2,470 2,490 340,000
1990/05/31 2,510 2,510 2,440 2,510 606,000
1990/05/30 2,510 2,540 2,490 2,520 371,000
1990/05/29 2,530 2,540 2,480 2,480 277,000
1990/05/28 2,550 2,570 2,510 2,560 274,000
1990/05/25 2,490 2,570 2,470 2,570 1,021,000
1990/05/24 2,440 2,520 2,430 2,500 1,504,000
1990/05/23 2,420 2,420 2,370 2,420 208,000
1990/05/22 2,370 2,420 2,360 2,390 144,000
1990/05/21 2,390 2,420 2,380 2,390 55,000
1990/05/18 2,440 2,440 2,410 2,430 222,000
1990/05/17 2,400 2,420 2,370 2,410 329,000
1990/05/16 2,360 2,390 2,340 2,390 338,000
1990/05/15 2,360 2,370 2,340 2,340 234,000
1990/05/14 2,380 2,380 2,350 2,350 155,000
1990/05/11 2,370 2,380 2,330 2,340 248,000
1990/05/10 2,370 2,380 2,360 2,360 131,000
1990/05/09 2,370 2,370 2,340 2,370 357,000
1990/05/08 2,340 2,350 2,300 2,340 453,000
1990/05/07 2,270 2,310 2,260 2,310 428,000
1990/05/02 2,200 2,220 2,190 2,210 68,000
1990/05/01 2,180 2,220 2,180 2,190 31,000
1990/04/27 2,180 2,220 2,180 2,220 77,000
1990/04/26 2,160 2,200 2,160 2,200 28,000
1990/04/25 2,180 2,200 2,160 2,160 71,000
1990/04/24 2,190 2,220 2,190 2,220 91,000
1990/04/23 2,200 2,230 2,190 2,230 43,000
1990/04/20 2,260 2,260 2,240 2,240 80,000
1990/04/19 2,220 2,260 2,200 2,260 126,000
1990/04/18 2,190 2,210 2,190 2,190 90,000
1990/04/17 2,200 2,200 2,180 2,180 58,000
1990/04/16 2,230 2,230 2,180 2,210 58,000
1990/04/13 2,230 2,300 2,230 2,240 430,000
1990/04/12 2,230 2,230 2,190 2,230 328,000
1990/04/11 2,250 2,250 2,200 2,230 298,000
1990/04/10 2,210 2,220 2,170 2,210 252,000
1990/04/09 2,220 2,250 2,210 2,230 217,000
1990/04/06 2,010 2,120 2,010 2,080 199,000
1990/04/05 1,990 2,000 1,900 1,950 230,000
1990/04/04 2,130 2,150 2,000 2,000 131,000
1990/04/03 2,110 2,160 1,990 2,150 77,000
1990/04/02 2,080 2,130 2,020 2,100 85,000
1990/03/30 2,240 2,260 2,180 2,200 235,000
1990/03/29 2,250 2,300 2,250 2,260 154,000
1990/03/28 2,270 2,300 2,230 2,230 331,000
1990/03/27 2,250 2,250 2,180 2,230 448,000
1990/03/26 2,130 2,220 2,100 2,220 311,000
1990/03/23 1,970 2,050 1,950 2,050 270,000
1990/03/22 1,900 2,000 1,900 1,910 312,000
1990/03/20 2,120 2,180 2,050 2,080 174,000
1990/03/19 2,220 2,240 2,000 2,110 170,000
1990/03/16 2,350 2,370 2,210 2,300 156,000
1990/03/15 2,320 2,380 2,320 2,350 134,000
1990/03/14 2,350 2,380 2,320 2,360 169,000
1990/03/13 2,430 2,430 2,380 2,420 51,000
1990/03/12 2,470 2,470 2,430 2,430 254,000
1990/03/09 2,490 2,510 2,450 2,460 308,000
1990/03/08 2,470 2,500 2,430 2,500 106,000
1990/03/07 2,520 2,520 2,480 2,490 126,000
1990/03/06 2,490 2,550 2,480 2,520 317,000
1990/03/05 2,500 2,500 2,480 2,480 221,000
1990/03/02 2,390 2,500 2,350 2,480 301,000
1990/03/01 2,480 2,480 2,360 2,400 169,000
1990/02/28 2,470 2,500 2,470 2,500 197,000
1990/02/27 2,250 2,300 2,200 2,300 214,000
1990/02/26 2,250 2,250 2,150 2,150 125,000
1990/02/23 2,450 2,470 2,430 2,430 95,000
1990/02/22 2,480 2,490 2,430 2,470 183,000
1990/02/21 2,510 2,540 2,500 2,500 171,000
1990/02/20 2,560 2,600 2,550 2,590 118,000
1990/02/19 2,650 2,650 2,590 2,590 88,000
1990/02/16 2,650 2,680 2,630 2,640 161,000
1990/02/15 2,610 2,650 2,610 2,640 66,000
1990/02/14 2,600 2,610 2,580 2,610 210,000
1990/02/13 2,650 2,680 2,630 2,630 89,000
1990/02/09 2,670 2,700 2,650 2,650 46,000
1990/02/08 2,740 2,740 2,660 2,670 196,000
1990/02/07 2,730 2,730 2,700 2,710 221,000
1990/02/06 2,700 2,740 2,700 2,720 355,000
1990/02/05 2,700 2,750 2,670 2,730 113,000
1990/02/02 2,680 2,730 2,680 2,690 254,000
1990/02/01 2,670 2,690 2,660 2,670 97,000
1990/01/31 2,640 2,660 2,620 2,650 135,000
1990/01/30 2,660 2,680 2,640 2,680 135,000
1990/01/29 2,700 2,700 2,670 2,700 33,000
1990/01/26 2,710 2,730 2,670 2,680 213,000
1990/01/25 2,720 2,760 2,700 2,730 359,000
1990/01/24 2,760 2,780 2,710 2,710 360,000
1990/01/23 2,770 2,810 2,750 2,760 531,000
1990/01/22 2,800 2,830 2,760 2,770 209,000
1990/01/19 2,810 2,830 2,780 2,810 609,000
1990/01/18 2,880 2,920 2,800 2,830 3,335,000
1990/01/17 2,800 2,890 2,750 2,860 4,195,000
1990/01/16 2,780 2,780 2,700 2,750 869,000
1990/01/12 2,800 2,840 2,750 2,810 2,824,000
1990/01/11 2,780 2,800 2,750 2,790 2,377,000
1990/01/10 2,600 2,780 2,600 2,740 2,852,000
1990/01/09 2,640 2,640 2,620 2,620 93,000
1990/01/08 2,690 2,690 2,610 2,630 284,000
1990/01/05 2,690 2,690 2,610 2,610 234,000
1990/01/04 2,690 2,690 2,650 2,650 96,000

このページの先頭へ