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
2000/12/29 400 415 398 410 33,000
2000/12/28 400 402 399 400 29,000
2000/12/27 400 405 400 404 35,000
2000/12/26 398 404 398 404 27,000
2000/12/25 399 413 399 413 60,000
2000/12/22 407 407 391 396 78,000
2000/12/21 408 409 398 402 189,000
2000/12/20 412 417 408 408 90,000
2000/12/19 425 425 415 415 102,000
2000/12/18 429 429 419 425 77,000
2000/12/15 434 435 419 419 36,000
2000/12/14 425 431 419 419 33,000
2000/12/13 422 422 418 420 30,000
2000/12/12 445 445 418 420 56,000
2000/12/11 434 440 434 439 104,000
2000/12/08 410 432 408 421 448,000
2000/12/07 428 428 416 421 69,000
2000/12/06 425 433 421 421 66,000
2000/12/05 439 440 424 424 95,000
2000/12/04 442 442 430 441 59,000
2000/12/01 421 445 419 444 92,000
2000/11/30 410 423 409 423 264,000
2000/11/29 419 419 410 415 34,000
2000/11/28 428 428 420 420 62,000
2000/11/27 410 434 409 429 106,000
2000/11/24 407 416 407 410 273,000
2000/11/22 416 417 406 417 196,000
2000/11/21 411 420 410 416 66,000
2000/11/20 415 415 409 412 107,000
2000/11/17 411 422 411 422 61,000
2000/11/16 417 420 410 410 172,000
2000/11/15 427 427 416 420 162,000
2000/11/14 421 428 420 422 89,000
2000/11/13 434 434 410 422 63,000
2000/11/10 436 437 434 434 43,000
2000/11/09 453 453 443 443 28,000
2000/11/08 449 457 449 452 37,000
2000/11/07 464 464 452 453 44,000
2000/11/06 436 465 435 465 105,000
2000/11/02 426 438 422 438 69,000
2000/11/01 432 433 420 430 44,000
2000/10/31 430 435 414 420 64,000
2000/10/30 447 447 425 426 133,000
2000/10/27 455 469 451 469 83,000
2000/10/26 449 461 442 460 130,000
2000/10/25 450 454 446 448 35,000
2000/10/24 466 470 449 455 71,000
2000/10/23 451 460 446 446 84,000
2000/10/20 445 463 445 446 145,000
2000/10/19 435 445 435 442 46,000
2000/10/18 465 465 440 440 70,000
2000/10/17 465 465 457 460 41,000
2000/10/16 463 465 458 460 56,000
2000/10/13 466 466 454 459 58,000
2000/10/12 462 468 460 466 48,000
2000/10/11 479 479 466 473 69,000
2000/10/10 470 479 462 479 86,000
2000/10/06 484 490 480 480 91,000
2000/10/05 490 490 481 484 65,000
2000/10/04 495 498 485 490 66,000
2000/10/03 497 497 492 495 113,000
2000/10/02 500 502 490 498 149,000
2000/09/29 480 499 478 495 154,000
2000/09/28 475 475 466 471 117,000
2000/09/27 462 474 460 460 254,000
2000/09/26 476 476 455 455 101,000
2000/09/25 465 469 459 459 80,000
2000/09/22 473 479 450 457 119,000
2000/09/21 490 495 483 484 122,000
2000/09/20 480 490 474 476 373,000
2000/09/19 466 476 462 475 109,000
2000/09/18 462 466 462 466 35,000
2000/09/14 455 460 450 457 126,000
2000/09/13 454 455 447 450 100,000
2000/09/12 456 461 450 450 133,000
2000/09/11 455 466 444 446 79,000
2000/09/08 460 467 452 456 120,000
2000/09/07 470 470 440 452 96,000
2000/09/06 467 472 452 465 65,000
2000/09/05 462 478 462 472 62,000
2000/09/04 461 474 461 467 56,000
2000/09/01 480 480 470 471 73,000
2000/08/31 473 483 461 477 72,000
2000/08/30 494 494 485 488 50,000
2000/08/29 484 496 481 485 49,000
2000/08/28 500 501 485 500 140,000
2000/08/25 499 500 499 500 90,000
2000/08/24 484 499 484 498 123,000
2000/08/23 502 502 484 484 104,000
2000/08/22 498 502 493 502 64,000
2000/08/21 492 493 485 493 82,000
2000/08/18 487 493 483 492 52,000
2000/08/17 493 493 482 482 49,000
2000/08/16 491 491 483 490 184,000
2000/08/15 517 517 495 495 87,000
2000/08/14 515 517 493 517 134,000
2000/08/11 496 505 495 505 51,000
2000/08/10 502 512 501 507 35,000
2000/08/09 500 502 496 502 28,000
2000/08/08 500 505 492 500 75,000
2000/08/07 497 507 497 504 79,000
2000/08/04 480 504 480 498 138,000
2000/08/03 479 495 478 479 134,000
2000/08/02 498 498 476 479 92,000
2000/08/01 485 495 481 494 106,000
2000/07/31 461 470 455 469 99,000
2000/07/28 470 471 449 455 378,000
2000/07/27 488 494 480 480 195,000
2000/07/26 523 523 512 513 135,000
2000/07/25 528 530 522 525 121,000
2000/07/24 520 533 520 527 106,000
2000/07/21 549 568 545 551 125,000
2000/07/19 547 547 521 539 184,000
2000/07/18 581 585 540 548 196,000
2000/07/17 581 594 580 592 147,000
2000/07/14 589 589 575 576 102,000
2000/07/13 585 597 585 590 214,000
2000/07/12 587 589 580 582 149,000
2000/07/11 580 588 573 580 198,000
2000/07/10 585 585 576 580 98,000
2000/07/07 570 579 570 579 72,000
2000/07/06 565 576 560 576 136,000
2000/07/05 591 596 566 576 161,000
2000/07/04 606 609 586 592 139,000
2000/07/03 598 607 598 606 190,000
2000/06/30 584 589 581 589 72,000
2000/06/29 575 592 575 583 169,000
2000/06/28 568 580 567 575 120,000
2000/06/27 550 575 550 568 318,000
2000/06/26 550 550 535 543 123,000
2000/06/23 535 558 530 550 232,000
2000/06/22 548 559 539 540 511,000
2000/06/21 520 539 518 535 299,000
2000/06/20 511 520 509 509 184,000
2000/06/19 495 507 495 507 81,000
2000/06/16 496 509 492 493 102,000
2000/06/15 500 504 495 496 83,000
2000/06/14 511 514 495 499 94,000
2000/06/13 526 526 510 511 132,000
2000/06/12 500 526 500 526 349,000
2000/06/09 483 503 483 495 264,000
2000/06/08 480 482 476 482 110,000
2000/06/07 466 482 466 482 82,000
2000/06/06 472 474 466 466 72,000
2000/06/05 460 477 460 472 105,000
2000/06/02 456 460 453 460 92,000
2000/06/01 462 462 430 452 113,000
2000/05/31 459 475 459 464 60,000
2000/05/30 459 468 458 459 127,000
2000/05/29 470 470 458 460 84,000
2000/05/26 479 479 471 475 99,000
2000/05/25 476 484 469 469 104,000
2000/05/24 490 492 475 475 233,000
2000/05/23 475 486 465 480 83,000
2000/05/22 466 478 466 478 123,000
2000/05/19 474 486 473 486 110,000
2000/05/18 490 496 485 489 101,000
2000/05/17 492 497 491 494 86,000
2000/05/16 500 503 491 491 95,000
2000/05/15 477 498 474 498 172,000
2000/05/12 463 479 463 479 63,000
2000/05/11 475 480 465 465 69,000
2000/05/10 487 487 475 480 206,000
2000/05/09 490 495 481 488 162,000
2000/05/08 465 495 462 495 299,000
2000/05/02 469 469 452 461 242,000
2000/05/01 432 460 429 460 149,000
2000/04/28 418 440 418 438 180,000
2000/04/27 412 425 411 412 83,000
2000/04/26 422 422 411 420 81,000
2000/04/25 412 421 408 418 50,000
2000/04/24 421 425 417 422 66,000
2000/04/21 440 440 420 420 46,000
2000/04/20 438 440 428 440 76,000
2000/04/19 438 441 433 435 94,000
2000/04/18 423 433 421 433 79,000
2000/04/17 393 415 393 415 164,000
2000/04/14 445 449 441 448 151,000
2000/04/13 442 445 437 445 95,000
2000/04/12 442 444 435 442 52,000
2000/04/11 445 449 442 445 66,000
2000/04/10 440 446 435 446 123,000
2000/04/07 427 447 427 435 122,000
2000/04/06 445 445 430 437 143,000
2000/04/05 450 450 432 445 144,000
2000/04/04 440 450 438 450 73,000
2000/04/03 420 435 420 434 107,000
2000/03/31 420 434 420 434 44,000
2000/03/30 430 430 422 425 123,000
2000/03/29 435 438 430 432 114,000
2000/03/28 435 447 435 437 144,000
2000/03/27 415 425 412 425 123,000
2000/03/24 407 419 407 410 134,000
2000/03/23 405 412 400 412 94,000
2000/03/22 407 412 405 405 114,000
2000/03/21 392 405 392 401 57,000
2000/03/17 390 393 387 391 215,000
2000/03/16 378 384 373 384 282,000
2000/03/15 405 409 377 378 362,000
2000/03/14 420 420 398 405 241,000
2000/03/13 406 418 404 416 224,000
2000/03/10 389 410 389 402 283,000
2000/03/09 389 389 385 389 183,000
2000/03/08 392 392 388 389 264,000
2000/03/07 398 403 390 390 122,000
2000/03/06 410 418 392 393 335,000
2000/03/03 400 415 396 396 169,000
2000/03/02 400 402 395 396 306,000
2000/03/01 405 405 395 395 131,000
2000/02/29 395 400 395 400 101,000
2000/02/28 410 414 400 400 230,000
2000/02/25 394 404 393 400 165,000
2000/02/24 390 401 390 391 195,000
2000/02/23 393 394 388 390 244,000
2000/02/22 391 395 390 391 265,000
2000/02/21 401 404 390 390 227,000
2000/02/18 415 415 380 404 1,086,000
2000/02/17 411 427 410 411 386,000
2000/02/16 420 420 408 410 203,000
2000/02/15 460 462 439 439 135,000
2000/02/14 473 473 450 465 399,000
2000/02/10 489 489 456 475 209,000
2000/02/09 496 498 490 491 233,000
2000/02/08 509 510 495 496 177,000
2000/02/07 529 530 513 514 89,000
2000/02/04 518 530 518 523 174,000
2000/02/03 531 531 520 530 119,000
2000/02/02 535 549 535 536 131,000
2000/02/01 533 533 525 527 110,000
2000/01/31 533 540 530 540 71,000
2000/01/28 540 560 537 550 255,000
2000/01/27 564 565 540 543 208,000
2000/01/26 572 582 560 560 127,000
2000/01/25 600 603 581 592 372,000
2000/01/24 620 620 604 610 53,000
2000/01/21 620 620 603 620 60,000
2000/01/20 614 625 609 620 138,000
2000/01/19 605 619 600 610 126,000
2000/01/18 629 629 595 595 121,000
2000/01/17 600 625 600 623 130,000
2000/01/14 600 600 580 595 95,000
2000/01/13 599 600 577 591 41,000
2000/01/12 619 619 598 600 159,000
2000/01/11 598 600 561 598 138,000
2000/01/07 567 600 550 600 193,000
2000/01/06 584 585 565 577 121,000
2000/01/05 540 564 530 564 85,000
2000/01/04 531 560 531 560 39,000

このページの先頭へ