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
2001/12/28 298 316 298 316 43,000
2001/12/27 303 313 300 308 48,000
2001/12/26 302 309 301 305 41,000
2001/12/25 315 315 298 300 72,000
2001/12/21 300 315 299 314 61,000
2001/12/20 301 305 290 298 120,000
2001/12/19 304 305 302 304 58,000
2001/12/18 312 314 303 304 34,000
2001/12/17 312 318 311 313 42,000
2001/12/14 324 325 300 312 374,000
2001/12/13 345 347 340 344 182,000
2001/12/12 327 340 327 340 133,000
2001/12/11 311 327 311 327 79,000
2001/12/10 328 328 316 318 24,000
2001/12/07 333 336 333 333 64,000
2001/12/06 334 334 328 333 34,000
2001/12/05 326 330 324 324 33,000
2001/12/04 328 328 318 323 37,000
2001/12/03 334 334 316 318 44,000
2001/11/30 329 335 325 325 38,000
2001/11/29 338 338 329 329 23,000
2001/11/28 336 342 331 333 29,000
2001/11/27 343 344 339 339 22,000
2001/11/26 334 349 334 344 31,000
2001/11/22 334 334 331 334 27,000
2001/11/21 341 341 333 334 32,000
2001/11/20 342 343 341 341 30,000
2001/11/19 336 344 336 340 26,000
2001/11/16 340 345 337 339 76,000
2001/11/15 335 340 335 340 32,000
2001/11/14 338 339 337 337 29,000
2001/11/13 340 340 332 339 93,000
2001/11/12 343 343 340 341 128,000
2001/11/09 340 345 340 342 93,000
2001/11/08 337 339 337 339 86,000
2001/11/07 336 337 331 336 141,000
2001/11/06 322 333 322 331 153,000
2001/11/05 316 321 315 321 30,000
2001/11/02 315 321 313 315 65,000
2001/11/01 322 322 313 313 51,000
2001/10/31 315 325 315 322 70,000
2001/10/30 322 322 313 317 95,000
2001/10/29 337 337 332 332 73,000
2001/10/26 333 341 333 339 61,000
2001/10/25 330 343 330 337 76,000
2001/10/24 326 330 320 330 123,000
2001/10/23 323 330 323 330 70,000
2001/10/22 325 325 319 321 73,000
2001/10/19 312 320 311 318 62,000
2001/10/18 325 335 316 317 90,000
2001/10/17 334 334 320 325 57,000
2001/10/16 333 339 330 335 41,000
2001/10/15 337 345 337 339 112,000
2001/10/12 355 355 348 352 86,000
2001/10/11 354 356 350 355 55,000
2001/10/10 349 360 345 352 204,000
2001/10/09 358 358 350 353 68,000
2001/10/05 336 359 331 359 121,000
2001/10/04 340 349 331 346 93,000
2001/10/03 335 341 333 338 86,000
2001/10/02 315 337 314 337 89,000
2001/10/01 317 332 310 310 94,000
2001/09/28 315 338 315 334 48,000
2001/09/27 313 316 310 315 68,000
2001/09/26 320 325 310 325 71,000
2001/09/25 329 329 317 323 47,000
2001/09/21 315 328 315 328 91,000
2001/09/20 317 325 310 321 125,000
2001/09/19 315 323 314 322 479,000
2001/09/18 300 318 300 316 94,000
2001/09/17 310 316 308 310 85,000
2001/09/14 301 325 301 325 252,000
2001/09/13 323 325 320 321 142,000
2001/09/12 326 342 325 325 137,000
2001/09/11 341 355 341 352 90,000
2001/09/10 348 351 345 345 106,000
2001/09/07 347 357 347 348 145,000
2001/09/06 340 347 338 347 126,000
2001/09/05 344 345 337 338 131,000
2001/09/04 354 354 330 336 286,000
2001/09/03 351 351 345 350 99,000
2001/08/31 360 364 350 350 160,000
2001/08/30 361 366 353 364 155,000
2001/08/29 354 367 347 366 246,000
2001/08/28 395 395 335 359 770,000
2001/08/27 395 399 385 385 187,000
2001/08/24 399 400 398 398 91,000
2001/08/23 408 408 398 398 73,000
2001/08/22 399 407 399 406 73,000
2001/08/21 415 415 390 394 177,000
2001/08/20 416 417 410 410 47,000
2001/08/17 434 434 417 417 42,000
2001/08/16 426 426 418 422 67,000
2001/08/15 429 430 424 427 15,000
2001/08/14 421 433 419 430 99,000
2001/08/13 430 430 425 426 32,000
2001/08/10 430 435 429 429 39,000
2001/08/09 429 438 428 438 48,000
2001/08/08 443 446 438 439 76,000
2001/08/07 453 455 446 446 64,000
2001/08/06 454 464 453 453 43,000
2001/08/03 453 457 453 453 23,000
2001/08/02 460 480 457 478 175,000
2001/08/01 446 455 440 455 78,000
2001/07/31 430 436 425 436 110,000
2001/07/30 436 436 421 423 20,000
2001/07/27 425 432 424 431 69,000
2001/07/26 419 425 419 423 34,000
2001/07/25 427 427 419 423 22,000
2001/07/24 420 429 420 422 19,000
2001/07/23 420 425 420 425 26,000
2001/07/19 426 430 426 430 34,000
2001/07/18 434 440 428 428 76,000
2001/07/17 430 442 430 437 123,000
2001/07/16 445 449 437 438 126,000
2001/07/13 435 436 427 430 159,000
2001/07/12 423 430 418 424 145,000
2001/07/11 423 425 415 418 101,000
2001/07/10 418 419 411 415 108,000
2001/07/09 425 425 406 410 111,000
2001/07/06 437 437 420 425 193,000
2001/07/05 453 457 445 447 79,000
2001/07/04 456 460 451 457 85,000
2001/07/03 460 460 455 460 38,000
2001/07/02 469 469 453 461 106,000
2001/06/29 475 475 466 468 72,000
2001/06/28 469 474 465 465 122,000
2001/06/27 473 475 470 474 55,000
2001/06/26 468 476 464 473 66,000
2001/06/25 467 470 461 466 93,000
2001/06/22 465 472 465 472 233,000
2001/06/21 485 485 450 460 245,000
2001/06/20 489 490 467 478 128,000
2001/06/19 483 490 482 486 339,000
2001/06/18 480 485 477 483 206,000
2001/06/15 475 480 470 480 140,000
2001/06/14 465 480 465 478 83,000
2001/06/13 472 473 461 464 124,000
2001/06/12 469 475 464 474 137,000
2001/06/11 464 474 463 474 146,000
2001/06/08 461 468 460 463 441,000
2001/06/07 465 466 460 461 40,000
2001/06/06 466 469 465 465 44,000
2001/06/05 468 472 465 465 106,000
2001/06/04 467 475 463 468 79,000
2001/06/01 465 469 462 468 48,000
2001/05/31 473 473 460 465 25,000
2001/05/30 490 490 472 474 23,000
2001/05/29 480 485 476 480 43,000
2001/05/28 500 500 480 495 45,000
2001/05/25 500 501 498 500 145,000
2001/05/24 494 504 493 498 323,000
2001/05/23 471 495 471 495 179,000
2001/05/22 485 485 476 476 64,000
2001/05/21 470 483 470 480 56,000
2001/05/18 457 478 457 478 215,000
2001/05/17 459 463 450 455 238,000
2001/05/16 455 460 447 449 179,000
2001/05/15 465 466 455 465 66,000
2001/05/14 459 466 459 466 57,000
2001/05/11 450 460 447 454 20,000
2001/05/10 459 464 446 460 68,000
2001/05/09 461 461 442 454 191,000
2001/05/08 495 495 470 475 100,000
2001/05/07 495 499 482 499 138,000
2001/05/02 498 498 482 495 159,000
2001/05/01 481 494 480 489 264,000
2001/04/27 439 484 436 476 513,000
2001/04/26 440 443 436 439 146,000
2001/04/25 431 441 429 435 176,000
2001/04/24 439 450 431 450 56,000
2001/04/23 437 440 435 437 36,000
2001/04/20 436 440 435 440 52,000
2001/04/19 439 439 428 439 65,000
2001/04/18 425 439 425 439 148,000
2001/04/17 437 437 422 432 55,000
2001/04/16 432 436 430 432 73,000
2001/04/13 430 440 429 432 77,000
2001/04/12 430 435 425 430 52,000
2001/04/11 431 431 426 426 40,000
2001/04/10 440 440 425 426 37,000
2001/04/09 444 444 439 439 65,000
2001/04/06 440 444 435 439 53,000
2001/04/05 440 445 428 435 84,000
2001/04/04 418 432 418 430 33,000
2001/04/03 422 438 406 418 281,000
2001/04/02 430 433 425 428 116,000
2001/03/30 455 465 425 425 100,000
2001/03/29 460 463 450 450 91,000
2001/03/28 448 469 446 460 121,000
2001/03/27 448 454 442 448 63,000
2001/03/26 424 448 424 448 90,000
2001/03/23 415 424 411 424 106,000
2001/03/22 418 420 414 420 119,000
2001/03/21 397 418 395 418 125,000
2001/03/19 393 410 393 400 23,000
2001/03/16 408 409 405 408 16,000
2001/03/15 390 409 386 409 45,000
2001/03/14 400 400 392 392 44,000
2001/03/13 400 400 392 396 87,000
2001/03/12 415 421 402 402 56,000
2001/03/09 415 420 415 415 175,000
2001/03/08 417 424 415 415 60,000
2001/03/07 418 425 414 415 47,000
2001/03/06 410 418 400 418 61,000
2001/03/05 410 416 409 409 68,000
2001/03/02 426 426 410 410 42,000
2001/03/01 433 433 427 429 40,000
2001/02/28 440 442 433 442 61,000
2001/02/27 444 450 444 445 51,000
2001/02/26 436 449 436 447 96,000
2001/02/23 444 444 431 444 60,000
2001/02/22 447 447 440 441 65,000
2001/02/21 449 450 436 448 80,000
2001/02/20 445 448 443 448 41,000
2001/02/19 437 444 434 440 55,000
2001/02/16 440 440 435 437 44,000
2001/02/15 430 440 430 430 69,000
2001/02/14 422 438 422 430 62,000
2001/02/13 428 430 424 430 40,000
2001/02/09 410 424 410 420 36,000
2001/02/08 420 425 411 411 34,000
2001/02/07 420 430 415 420 43,000
2001/02/06 419 424 419 420 43,000
2001/02/05 408 427 408 424 108,000
2001/02/02 414 416 410 415 51,000
2001/02/01 415 415 410 414 53,000
2001/01/31 408 410 406 410 54,000
2001/01/30 412 412 405 408 20,000
2001/01/29 405 413 405 411 32,000
2001/01/26 409 412 409 409 53,000
2001/01/25 406 409 406 409 19,000
2001/01/24 408 410 402 410 19,000
2001/01/23 404 408 394 408 78,000
2001/01/22 409 411 408 409 60,000
2001/01/19 412 416 410 413 113,000
2001/01/18 409 415 407 415 97,000
2001/01/17 405 410 401 409 40,000
2001/01/16 403 405 398 405 64,000
2001/01/15 394 400 390 393 40,000
2001/01/12 391 399 390 397 54,000
2001/01/11 395 399 390 394 35,000
2001/01/10 408 408 391 397 49,000
2001/01/09 400 403 400 403 135,000
2001/01/05 398 408 398 405 74,000
2001/01/04 409 409 396 403 41,000

このページの先頭へ