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
2002/12/30 433 433 424 428 98,000
2002/12/27 430 438 428 430 527,000
2002/12/26 425 427 420 427 312,000
2002/12/25 419 421 415 415 209,000
2002/12/24 421 427 418 424 406,000
2002/12/20 427 429 422 426 571,000
2002/12/19 406 424 399 422 1,005,000
2002/12/18 405 411 401 406 443,000
2002/12/17 405 415 401 403 452,000
2002/12/16 403 410 402 408 496,000
2002/12/13 428 428 404 413 1,719,000
2002/12/12 428 431 424 428 407,000
2002/12/11 439 440 426 428 405,000
2002/12/10 437 439 435 439 227,000
2002/12/09 441 444 438 440 278,000
2002/12/06 456 456 445 449 344,000
2002/12/05 436 457 436 456 535,000
2002/12/04 446 449 434 436 647,000
2002/12/03 450 455 442 453 460,000
2002/12/02 460 460 447 449 567,000
2002/11/29 461 469 461 461 381,000
2002/11/28 468 473 460 460 726,000
2002/11/27 466 466 439 458 884,000
2002/11/26 517 519 472 476 533,000
2002/11/25 513 518 509 515 231,000
2002/11/22 515 518 503 512 298,000
2002/11/21 513 515 508 512 261,000
2002/11/20 510 529 505 523 244,000
2002/11/19 499 503 490 501 155,000
2002/11/18 520 521 500 505 121,000
2002/11/15 520 520 511 518 92,000
2002/11/14 531 531 508 510 188,000
2002/11/13 526 546 526 530 275,000
2002/11/12 520 532 510 526 295,000
2002/11/11 541 542 521 525 186,000
2002/11/08 526 543 526 542 208,000
2002/11/07 562 564 530 543 516,000
2002/11/06 580 580 568 570 295,000
2002/11/05 560 582 560 580 624,000
2002/11/01 549 560 545 555 292,000
2002/10/31 571 571 545 546 941,000
2002/10/30 550 570 520 521 779,000
2002/10/29 573 573 545 547 316,000
2002/10/28 542 580 541 577 1,133,000
2002/10/25 508 542 508 542 688,000
2002/10/24 510 518 490 509 286,000
2002/10/23 482 509 480 507 205,000
2002/10/22 499 499 489 492 247,000
2002/10/21 500 500 480 480 104,000
2002/10/18 490 500 489 490 455,000
2002/10/17 487 492 475 480 263,000
2002/10/16 503 510 485 491 225,000
2002/10/15 497 502 491 502 180,000
2002/10/11 505 505 486 492 151,000
2002/10/10 467 495 448 495 531,000
2002/10/09 486 488 473 478 110,000
2002/10/08 490 496 480 495 256,000
2002/10/07 499 499 480 490 236,000
2002/10/04 500 501 491 499 131,000
2002/10/03 490 510 490 505 384,000
2002/10/02 491 502 490 493 204,000
2002/10/01 517 517 483 486 456,000
2002/09/30 529 529 515 515 214,000
2002/09/27 529 531 523 531 371,000
2002/09/26 530 531 520 522 499,000
2002/09/25 511 533 510 521 496,000
2002/09/24 505 513 496 513 338,000
2002/09/20 510 530 499 504 798,000
2002/09/19 502 530 495 521 904,000
2002/09/18 476 498 463 498 805,000
2002/09/17 451 481 451 480 1,023,000
2002/09/13 447 457 443 449 527,000
2002/09/12 446 466 443 457 789,000
2002/09/11 437 447 437 443 170,000
2002/09/10 442 445 435 442 218,000
2002/09/09 429 442 429 442 187,000
2002/09/06 420 429 413 429 129,000
2002/09/05 416 428 414 420 225,000
2002/09/04 403 413 403 412 211,000
2002/09/03 414 414 400 403 257,000
2002/09/02 427 427 406 411 139,000
2002/08/30 430 430 417 429 228,000
2002/08/29 441 445 427 434 226,000
2002/08/28 436 449 436 449 412,000
2002/08/27 438 440 430 435 226,000
2002/08/26 418 462 406 458 766,000
2002/08/23 420 422 415 419 86,000
2002/08/22 411 430 407 430 178,000
2002/08/21 420 425 411 414 87,000
2002/08/20 416 425 410 425 110,000
2002/08/19 425 425 412 423 94,000
2002/08/16 424 426 417 424 93,000
2002/08/15 418 428 418 423 152,000
2002/08/14 403 420 401 419 118,000
2002/08/13 400 409 400 404 158,000
2002/08/12 408 408 400 402 116,000
2002/08/09 419 420 407 408 210,000
2002/08/08 408 409 405 409 40,000
2002/08/07 400 406 398 398 89,000
2002/08/06 391 400 391 395 133,000
2002/08/05 400 404 391 395 174,000
2002/08/02 405 410 403 404 221,000
2002/08/01 421 425 413 417 209,000
2002/07/31 440 440 428 431 147,000
2002/07/30 445 450 433 436 257,000
2002/07/29 435 445 430 445 386,000
2002/07/26 445 445 423 441 517,000
2002/07/25 433 442 427 442 487,000
2002/07/24 444 444 433 438 396,000
2002/07/23 450 456 446 448 492,000
2002/07/22 430 450 423 449 829,000
2002/07/19 419 432 412 428 719,000
2002/07/18 409 422 405 417 545,000
2002/07/17 404 404 394 404 265,000
2002/07/16 398 409 398 409 582,000
2002/07/15 418 425 401 403 1,412,000
2002/07/12 372 375 368 368 66,000
2002/07/11 379 380 368 370 202,000
2002/07/10 375 386 375 380 280,000
2002/07/09 379 383 375 383 125,000
2002/07/08 394 398 382 389 294,000
2002/07/05 370 395 366 390 417,000
2002/07/04 350 374 350 370 257,000
2002/07/03 335 349 335 349 85,000
2002/07/02 335 346 331 345 222,000
2002/07/01 331 332 325 331 29,000
2002/06/28 324 329 323 325 89,000
2002/06/27 320 321 320 321 49,000
2002/06/26 316 320 316 320 67,000
2002/06/25 313 326 313 326 86,000
2002/06/24 310 318 309 318 77,000
2002/06/21 310 310 306 309 36,000
2002/06/20 302 311 301 311 50,000
2002/06/19 317 317 300 301 78,000
2002/06/18 313 313 309 312 38,000
2002/06/17 322 323 309 309 91,000
2002/06/14 342 342 325 325 409,000
2002/06/13 341 343 338 338 118,000
2002/06/12 333 342 333 338 78,000
2002/06/11 324 343 319 338 98,000
2002/06/10 320 322 317 319 51,000
2002/06/07 323 323 315 317 103,000
2002/06/06 335 335 324 324 117,000
2002/06/05 334 336 332 333 47,000
2002/06/04 335 337 328 330 54,000
2002/06/03 334 343 331 339 19,000
2002/05/31 339 344 333 333 54,000
2002/05/30 349 349 336 344 76,000
2002/05/29 336 349 336 348 51,000
2002/05/28 347 349 342 346 41,000
2002/05/27 343 351 340 348 79,000
2002/05/24 344 344 338 344 38,000
2002/05/23 343 343 340 343 43,000
2002/05/22 332 344 332 340 67,000
2002/05/21 328 331 328 331 24,000
2002/05/20 322 330 322 327 61,000
2002/05/17 331 332 317 317 53,000
2002/05/16 323 326 318 326 34,000
2002/05/15 317 327 313 313 31,000
2002/05/14 320 324 313 313 61,000
2002/05/13 336 336 316 316 100,000
2002/05/10 341 341 331 337 53,000
2002/05/09 345 345 335 336 51,000
2002/05/08 336 340 335 335 21,000
2002/05/07 336 336 331 335 29,000
2002/05/02 329 339 329 331 25,000
2002/05/01 340 345 330 333 79,000
2002/04/30 344 347 340 340 53,000
2002/04/26 345 349 342 342 111,000
2002/04/25 341 348 340 342 49,000
2002/04/24 341 343 336 336 71,000
2002/04/23 350 350 343 350 71,000
2002/04/22 336 349 336 349 146,000
2002/04/19 325 326 320 326 59,000
2002/04/18 325 330 325 329 25,000
2002/04/17 336 336 331 331 17,000
2002/04/16 317 335 317 335 70,000
2002/04/15 316 329 312 329 30,000
2002/04/12 325 325 316 321 56,000
2002/04/11 324 325 324 325 18,000
2002/04/10 328 335 323 333 48,000
2002/04/09 332 336 328 328 73,000
2002/04/08 331 337 325 337 149,000
2002/04/05 324 325 318 319 47,000
2002/04/04 312 324 312 324 27,000
2002/04/03 305 317 305 317 35,000
2002/04/02 314 314 306 311 19,000
2002/04/01 320 320 303 305 39,000
2002/03/29 320 320 315 317 47,000
2002/03/28 320 325 318 320 88,000
2002/03/27 320 323 315 323 84,000
2002/03/26 312 313 305 305 44,000
2002/03/25 318 323 315 317 80,000
2002/03/22 317 320 315 319 111,000
2002/03/20 314 318 306 312 66,000
2002/03/19 314 319 312 318 65,000
2002/03/18 312 315 305 309 108,000
2002/03/15 300 303 297 303 71,000
2002/03/14 299 299 293 293 43,000
2002/03/13 300 307 300 300 47,000
2002/03/12 311 311 300 302 58,000
2002/03/11 291 312 291 312 89,000
2002/03/08 287 299 287 291 365,000
2002/03/07 310 310 307 307 38,000
2002/03/06 306 319 306 313 51,000
2002/03/05 320 320 301 306 96,000
2002/03/04 300 315 295 315 110,000
2002/03/01 294 295 289 295 99,000
2002/02/28 281 293 281 293 67,000
2002/02/27 279 281 276 281 133,000
2002/02/26 280 280 273 279 61,000
2002/02/25 274 279 270 275 73,000
2002/02/22 280 283 274 278 53,000
2002/02/21 273 280 273 280 76,000
2002/02/20 277 277 273 273 93,000
2002/02/19 287 287 280 280 77,000
2002/02/18 290 292 285 288 45,000
2002/02/15 280 290 280 285 52,000
2002/02/14 284 294 281 284 56,000
2002/02/13 283 293 280 289 76,000
2002/02/12 271 285 271 285 64,000
2002/02/08 263 266 262 266 123,000
2002/02/07 263 267 261 263 66,000
2002/02/06 263 270 263 264 38,000
2002/02/05 266 268 263 268 69,000
2002/02/04 272 272 265 268 46,000
2002/02/01 265 272 265 272 36,000
2002/01/31 265 274 265 265 24,000
2002/01/30 260 268 260 262 99,000
2002/01/29 270 274 260 268 160,000
2002/01/28 275 276 260 267 265,000
2002/01/25 278 280 275 275 73,000
2002/01/24 285 288 278 278 55,000
2002/01/23 287 290 285 287 34,000
2002/01/22 294 297 288 290 63,000
2002/01/21 297 297 286 294 78,000
2002/01/18 280 296 279 294 52,000
2002/01/17 279 279 270 276 206,000
2002/01/16 286 287 280 280 168,000
2002/01/15 294 294 287 289 147,000
2002/01/11 302 305 295 295 211,000
2002/01/10 310 313 302 302 78,000
2002/01/09 310 311 307 311 81,000
2002/01/08 310 314 306 310 59,000
2002/01/07 310 313 305 306 27,000
2002/01/04 315 315 300 305 99,000

このページの先頭へ