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
2005/12/30 2,755 2,755 2,700 2,750 247,100
2005/12/29 2,790 2,790 2,725 2,750 422,000
2005/12/28 2,660 2,750 2,660 2,750 439,600
2005/12/27 2,760 2,760 2,700 2,715 566,400
2005/12/26 2,750 2,780 2,720 2,770 617,400
2005/12/22 2,715 2,715 2,635 2,700 527,200
2005/12/21 2,640 2,740 2,630 2,675 1,143,300
2005/12/20 2,545 2,615 2,520 2,595 685,900
2005/12/19 2,530 2,555 2,510 2,540 517,200
2005/12/16 2,450 2,555 2,440 2,510 1,142,100
2005/12/15 2,505 2,590 2,460 2,510 1,825,900
2005/12/14 2,680 2,685 2,575 2,625 814,100
2005/12/13 2,675 2,680 2,635 2,675 806,100
2005/12/12 2,690 2,700 2,645 2,675 637,400
2005/12/09 2,565 2,635 2,545 2,605 1,578,500
2005/12/08 2,545 2,590 2,485 2,485 1,611,100
2005/12/07 2,450 2,540 2,435 2,495 1,204,000
2005/12/06 2,400 2,440 2,375 2,425 1,062,700
2005/12/05 2,450 2,470 2,415 2,440 1,024,100
2005/12/02 2,395 2,420 2,355 2,410 889,900
2005/12/01 2,300 2,395 2,285 2,390 803,100
2005/11/30 2,360 2,385 2,320 2,330 1,252,400
2005/11/29 2,180 2,380 2,180 2,350 1,980,200
2005/11/28 2,195 2,220 2,160 2,210 568,500
2005/11/25 2,145 2,190 2,110 2,175 683,300
2005/11/24 2,245 2,245 2,150 2,150 666,000
2005/11/22 2,205 2,225 2,190 2,205 1,174,800
2005/11/21 2,200 2,200 2,170 2,180 639,500
2005/11/18 2,200 2,200 2,135 2,160 732,100
2005/11/17 2,135 2,195 2,110 2,185 1,117,100
2005/11/16 2,030 2,100 2,020 2,095 702,800
2005/11/15 2,090 2,115 2,020 2,045 1,024,800
2005/11/14 2,130 2,155 2,110 2,115 511,600
2005/11/11 2,125 2,165 2,100 2,110 889,800
2005/11/10 2,185 2,190 2,130 2,165 605,100
2005/11/09 2,140 2,210 2,120 2,185 1,187,300
2005/11/08 2,135 2,210 2,135 2,175 861,800
2005/11/07 2,250 2,250 2,195 2,215 862,000
2005/11/04 2,245 2,250 2,205 2,220 1,066,300
2005/11/02 2,195 2,235 2,195 2,230 1,717,900
2005/11/01 2,205 2,205 2,180 2,185 540,200
2005/10/31 2,195 2,220 2,160 2,200 1,571,100
2005/10/28 2,085 2,180 2,080 2,145 1,159,600
2005/10/27 2,140 2,200 2,115 2,140 1,962,600
2005/10/26 2,020 2,105 2,015 2,095 1,154,900
2005/10/25 1,965 2,010 1,961 1,994 1,147,100
2005/10/24 2,010 2,015 1,930 1,947 2,009,600
2005/10/21 1,980 2,050 1,970 2,040 984,500
2005/10/20 2,060 2,060 2,015 2,020 647,900
2005/10/19 2,040 2,060 1,998 2,020 493,100
2005/10/18 1,992 2,045 1,985 2,015 738,200
2005/10/17 2,045 2,060 1,998 2,005 741,300
2005/10/14 2,090 2,090 2,030 2,035 733,000
2005/10/13 2,090 2,095 2,055 2,090 776,400
2005/10/12 2,180 2,180 2,080 2,120 1,500,200
2005/10/11 2,040 2,180 2,030 2,180 1,816,600
2005/10/07 1,961 2,045 1,961 2,015 1,017,300
2005/10/06 1,990 2,045 1,968 1,988 1,528,000
2005/10/05 2,055 2,100 2,010 2,010 711,900
2005/10/04 2,095 2,135 2,060 2,075 967,300
2005/10/03 2,130 2,150 2,050 2,095 1,253,700
2005/09/30 2,220 2,225 2,080 2,170 1,283,200
2005/09/29 2,300 2,355 2,155 2,220 2,055,700
2005/09/28 2,070 2,245 2,070 2,220 2,178,900
2005/09/27 2,060 2,125 2,025 2,030 1,757,900
2005/09/26 2,105 2,255 2,080 2,150 3,208,700
2005/09/22 1,889 1,970 1,868 1,962 2,413,600
2005/09/21 1,846 1,881 1,836 1,881 1,290,600
2005/09/20 1,824 1,840 1,815 1,840 477,100
2005/09/16 1,810 1,834 1,801 1,824 552,300
2005/09/15 1,810 1,840 1,801 1,822 662,800
2005/09/14 1,845 1,846 1,811 1,815 1,076,100
2005/09/13 1,831 1,867 1,831 1,856 697,800
2005/09/12 1,855 1,880 1,846 1,857 1,046,300
2005/09/09 1,833 1,849 1,810 1,837 1,444,500
2005/09/08 1,835 1,835 1,782 1,803 891,000
2005/09/07 1,850 1,850 1,826 1,834 822,300
2005/09/06 1,824 1,834 1,813 1,824 1,095,700
2005/09/05 1,810 1,833 1,797 1,803 1,033,800
2005/09/02 1,800 1,817 1,766 1,796 1,839,900
2005/09/01 1,720 1,785 1,719 1,776 2,242,600
2005/08/31 1,698 1,700 1,684 1,695 369,300
2005/08/30 1,676 1,720 1,662 1,709 830,600
2005/08/29 1,661 1,668 1,646 1,651 548,200
2005/08/26 1,678 1,678 1,665 1,671 367,400
2005/08/25 1,680 1,686 1,668 1,678 495,100
2005/08/24 1,667 1,695 1,662 1,675 641,300
2005/08/23 1,700 1,704 1,682 1,687 1,296,500
2005/08/22 1,629 1,685 1,620 1,681 1,487,100
2005/08/19 1,625 1,630 1,585 1,599 725,500
2005/08/18 1,639 1,642 1,620 1,624 527,100
2005/08/17 1,631 1,644 1,619 1,619 516,100
2005/08/16 1,640 1,647 1,628 1,647 395,000
2005/08/15 1,620 1,634 1,616 1,627 766,100
2005/08/12 1,660 1,665 1,636 1,641 677,100
2005/08/11 1,657 1,661 1,645 1,654 1,272,800
2005/08/10 1,595 1,648 1,595 1,640 1,658,800
2005/08/09 1,579 1,594 1,575 1,593 881,100
2005/08/08 1,510 1,574 1,502 1,571 910,500
2005/08/05 1,570 1,580 1,536 1,557 800,100
2005/08/04 1,592 1,594 1,573 1,583 1,511,400
2005/08/03 1,569 1,580 1,557 1,574 1,021,800
2005/08/02 1,580 1,580 1,536 1,546 1,002,300
2005/08/01 1,555 1,599 1,550 1,578 2,321,800
2005/07/29 1,515 1,540 1,512 1,534 2,580,500
2005/07/28 1,478 1,488 1,469 1,476 1,107,700
2005/07/27 1,476 1,487 1,473 1,475 994,900
2005/07/26 1,476 1,495 1,474 1,481 835,700
2005/07/25 1,495 1,506 1,486 1,496 922,700
2005/07/22 1,501 1,507 1,492 1,503 731,400
2005/07/21 1,505 1,513 1,499 1,501 896,500
2005/07/20 1,499 1,500 1,492 1,497 903,100
2005/07/19 1,470 1,497 1,462 1,487 1,775,900
2005/07/15 1,475 1,491 1,459 1,461 2,260,800
2005/07/14 1,443 1,460 1,431 1,445 1,447,500
2005/07/13 1,425 1,434 1,407 1,429 1,201,400
2005/07/12 1,395 1,420 1,390 1,417 2,066,700
2005/07/11 1,365 1,385 1,360 1,380 836,600
2005/07/08 1,370 1,372 1,356 1,360 648,400
2005/07/07 1,380 1,380 1,372 1,376 460,200
2005/07/06 1,395 1,396 1,377 1,379 1,286,200
2005/07/05 1,373 1,383 1,369 1,382 1,438,200
2005/07/04 1,356 1,366 1,349 1,360 1,286,700
2005/07/01 1,329 1,340 1,312 1,331 642,400
2005/06/30 1,339 1,340 1,311 1,323 1,142,200
2005/06/29 1,333 1,346 1,325 1,336 984,400
2005/06/28 1,305 1,325 1,303 1,323 691,300
2005/06/27 1,305 1,320 1,305 1,308 624,000
2005/06/24 1,304 1,328 1,303 1,319 989,400
2005/06/23 1,340 1,341 1,318 1,324 1,155,500
2005/06/22 1,360 1,360 1,335 1,350 1,284,200
2005/06/21 1,360 1,377 1,352 1,360 597,500
2005/06/20 1,375 1,378 1,365 1,369 384,900
2005/06/17 1,367 1,375 1,364 1,368 1,198,400
2005/06/16 1,343 1,359 1,342 1,357 648,300
2005/06/15 1,340 1,349 1,331 1,340 377,700
2005/06/14 1,337 1,339 1,306 1,331 988,100
2005/06/13 1,366 1,369 1,338 1,341 644,900
2005/06/10 1,348 1,364 1,332 1,359 1,938,500
2005/06/09 1,325 1,341 1,316 1,328 1,575,000
2005/06/08 1,310 1,318 1,303 1,316 664,400
2005/06/07 1,316 1,316 1,292 1,300 1,197,200
2005/06/06 1,287 1,309 1,280 1,306 619,600
2005/06/03 1,324 1,324 1,293 1,300 570,900
2005/06/02 1,322 1,324 1,302 1,308 815,900
2005/06/01 1,301 1,313 1,296 1,308 837,600
2005/05/31 1,288 1,298 1,276 1,291 954,700
2005/05/30 1,290 1,298 1,286 1,287 656,400
2005/05/27 1,275 1,290 1,273 1,286 1,097,900
2005/05/26 1,279 1,290 1,270 1,274 1,858,700
2005/05/25 1,350 1,352 1,308 1,319 1,099,300
2005/05/24 1,358 1,359 1,346 1,355 817,600
2005/05/23 1,356 1,363 1,346 1,358 650,100
2005/05/20 1,340 1,355 1,336 1,353 1,784,500
2005/05/19 1,308 1,321 1,307 1,315 892,600
2005/05/18 1,291 1,305 1,283 1,295 682,100
2005/05/17 1,325 1,335 1,251 1,279 1,512,300
2005/05/16 1,337 1,346 1,304 1,313 795,300
2005/05/13 1,350 1,361 1,333 1,349 805,200
2005/05/12 1,373 1,374 1,352 1,374 693,700
2005/05/11 1,375 1,379 1,352 1,372 927,300
2005/05/10 1,400 1,415 1,381 1,395 1,990,000
2005/05/09 1,369 1,373 1,359 1,370 755,300
2005/05/06 1,363 1,379 1,360 1,369 636,100
2005/05/02 1,346 1,360 1,331 1,350 837,600
2005/04/28 1,378 1,381 1,336 1,350 2,035,700
2005/04/27 1,353 1,410 1,345 1,407 998,200
2005/04/26 1,390 1,395 1,381 1,381 478,500
2005/04/25 1,403 1,407 1,385 1,398 607,300
2005/04/22 1,429 1,429 1,392 1,401 1,399,700
2005/04/21 1,341 1,375 1,321 1,369 1,735,600
2005/04/20 1,415 1,416 1,378 1,381 1,075,500
2005/04/19 1,360 1,416 1,351 1,382 2,602,900
2005/04/18 1,310 1,350 1,309 1,309 1,639,400
2005/04/15 1,410 1,410 1,383 1,383 813,900
2005/04/14 1,435 1,436 1,402 1,426 1,124,500
2005/04/13 1,450 1,463 1,445 1,450 981,000
2005/04/12 1,450 1,465 1,433 1,443 1,293,800
2005/04/11 1,483 1,489 1,466 1,467 970,900
2005/04/08 1,510 1,523 1,501 1,510 640,400
2005/04/07 1,489 1,492 1,478 1,490 701,700
2005/04/06 1,523 1,523 1,496 1,498 564,900
2005/04/05 1,509 1,525 1,508 1,523 725,000
2005/04/04 1,500 1,513 1,488 1,508 614,900
2005/04/01 1,491 1,491 1,472 1,482 516,800
2005/03/31 1,441 1,482 1,441 1,479 728,300
2005/03/30 1,450 1,460 1,426 1,441 668,300
2005/03/29 1,489 1,505 1,468 1,468 551,100
2005/03/28 1,474 1,495 1,466 1,476 520,800
2005/03/25 1,469 1,474 1,460 1,466 529,000
2005/03/24 1,475 1,485 1,470 1,485 475,100
2005/03/23 1,499 1,499 1,481 1,491 358,900
2005/03/22 1,490 1,505 1,485 1,486 733,500
2005/03/18 1,492 1,507 1,492 1,494 739,500
2005/03/17 1,500 1,514 1,488 1,488 536,700
2005/03/16 1,518 1,527 1,503 1,518 481,600
2005/03/15 1,555 1,555 1,516 1,531 381,900
2005/03/14 1,514 1,551 1,514 1,539 1,140,700
2005/03/11 1,541 1,561 1,511 1,514 1,946,200
2005/03/10 1,555 1,574 1,555 1,557 446,300
2005/03/09 1,555 1,574 1,555 1,563 580,700
2005/03/08 1,550 1,557 1,543 1,547 598,000
2005/03/07 1,578 1,578 1,553 1,554 508,400
2005/03/04 1,568 1,575 1,544 1,569 994,300
2005/03/03 1,550 1,568 1,545 1,563 767,300
2005/03/02 1,546 1,554 1,536 1,551 885,700
2005/03/01 1,527 1,538 1,525 1,528 390,400
2005/02/28 1,501 1,525 1,485 1,525 376,700
2005/02/25 1,499 1,512 1,492 1,500 346,900
2005/02/24 1,480 1,506 1,476 1,498 914,100
2005/02/23 1,510 1,510 1,481 1,484 627,200
2005/02/22 1,520 1,524 1,510 1,511 524,200
2005/02/21 1,539 1,540 1,513 1,519 470,300
2005/02/18 1,502 1,533 1,490 1,525 916,400
2005/02/17 1,494 1,495 1,476 1,484 745,700
2005/02/16 1,515 1,522 1,500 1,510 584,600
2005/02/15 1,541 1,541 1,512 1,525 836,400
2005/02/14 1,569 1,570 1,545 1,545 609,100
2005/02/10 1,540 1,556 1,528 1,555 837,600
2005/02/09 1,530 1,543 1,522 1,535 606,100
2005/02/08 1,510 1,533 1,510 1,520 792,500
2005/02/07 1,541 1,541 1,516 1,533 980,100
2005/02/04 1,550 1,558 1,537 1,540 797,400
2005/02/03 1,560 1,562 1,530 1,538 1,511,000
2005/02/02 1,518 1,564 1,507 1,530 2,358,400
2005/02/01 1,498 1,528 1,493 1,501 1,793,900
2005/01/31 1,490 1,497 1,475 1,481 859,700
2005/01/28 1,495 1,495 1,468 1,475 752,300
2005/01/27 1,502 1,511 1,490 1,499 737,200
2005/01/26 1,494 1,500 1,489 1,494 830,400
2005/01/25 1,494 1,497 1,472 1,472 745,500
2005/01/24 1,458 1,498 1,454 1,488 599,100
2005/01/21 1,425 1,475 1,425 1,456 597,200
2005/01/20 1,437 1,439 1,426 1,430 895,600
2005/01/19 1,472 1,472 1,452 1,460 705,300
2005/01/18 1,493 1,500 1,458 1,471 1,027,100
2005/01/17 1,509 1,520 1,502 1,506 1,077,200
2005/01/14 1,445 1,511 1,441 1,508 1,588,400
2005/01/13 1,468 1,468 1,443 1,457 785,000
2005/01/12 1,465 1,470 1,453 1,467 713,500
2005/01/11 1,428 1,470 1,428 1,463 1,331,500
2005/01/07 1,405 1,437 1,405 1,420 1,207,800
2005/01/06 1,415 1,415 1,399 1,405 830,700
2005/01/05 1,410 1,424 1,402 1,419 1,209,200
2005/01/04 1,390 1,418 1,383 1,415 370,700

このページの先頭へ