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
2006/12/29 3,200 3,230 3,180 3,200 393,900
2006/12/28 3,220 3,240 3,170 3,200 580,200
2006/12/27 3,240 3,270 3,210 3,220 787,800
2006/12/26 3,220 3,240 3,190 3,220 1,215,500
2006/12/25 3,230 3,270 3,180 3,260 1,929,300
2006/12/22 3,160 3,180 3,120 3,180 1,538,900
2006/12/21 3,110 3,230 3,110 3,200 3,756,000
2006/12/20 2,985 3,080 2,980 3,070 1,882,500
2006/12/19 3,000 3,040 2,955 2,955 1,632,100
2006/12/18 3,050 3,100 3,020 3,030 1,960,400
2006/12/15 2,955 3,040 2,955 3,040 2,725,600
2006/12/14 2,900 2,945 2,885 2,935 1,225,700
2006/12/13 2,905 2,915 2,880 2,905 999,900
2006/12/12 2,915 2,945 2,900 2,905 2,317,400
2006/12/11 2,805 2,875 2,785 2,860 1,600,900
2006/12/08 2,785 2,820 2,765 2,765 1,183,000
2006/12/07 2,780 2,790 2,745 2,760 1,005,200
2006/12/06 2,780 2,785 2,745 2,770 537,400
2006/12/05 2,810 2,825 2,755 2,770 894,900
2006/12/04 2,820 2,825 2,785 2,810 593,700
2006/12/01 2,790 2,845 2,785 2,805 1,727,100
2006/11/30 2,740 2,780 2,730 2,760 1,008,400
2006/11/29 2,725 2,730 2,700 2,710 986,800
2006/11/28 2,610 2,710 2,610 2,700 643,200
2006/11/27 2,650 2,680 2,635 2,675 612,300
2006/11/24 2,675 2,695 2,640 2,690 1,127,400
2006/11/22 2,610 2,745 2,600 2,725 1,303,700
2006/11/21 2,635 2,660 2,600 2,630 795,200
2006/11/20 2,690 2,700 2,630 2,635 888,200
2006/11/17 2,750 2,755 2,690 2,730 1,125,200
2006/11/16 2,775 2,825 2,760 2,765 877,900
2006/11/15 2,775 2,795 2,770 2,780 722,700
2006/11/14 2,725 2,800 2,725 2,750 1,111,600
2006/11/13 2,720 2,730 2,665 2,695 1,222,600
2006/11/10 2,735 2,795 2,720 2,740 1,116,500
2006/11/09 2,785 2,800 2,745 2,750 668,600
2006/11/08 2,815 2,815 2,770 2,770 486,700
2006/11/07 2,835 2,840 2,785 2,800 894,400
2006/11/06 2,760 2,830 2,760 2,810 936,000
2006/11/02 2,790 2,805 2,755 2,785 1,144,600
2006/11/01 2,795 2,835 2,775 2,830 1,397,900
2006/10/31 2,750 2,825 2,750 2,780 1,398,900
2006/10/30 2,815 2,845 2,740 2,790 1,363,900
2006/10/27 2,890 2,920 2,820 2,870 1,936,300
2006/10/26 2,870 2,930 2,870 2,910 1,216,900
2006/10/25 2,895 2,895 2,835 2,850 1,229,300
2006/10/24 2,905 2,910 2,870 2,890 987,300
2006/10/23 2,835 2,875 2,810 2,855 2,097,900
2006/10/20 2,915 2,935 2,905 2,915 901,300
2006/10/19 2,930 2,940 2,885 2,895 1,330,800
2006/10/18 2,865 2,885 2,835 2,880 1,236,000
2006/10/17 2,890 2,925 2,870 2,890 2,013,300
2006/10/16 2,750 2,875 2,750 2,870 3,136,400
2006/10/13 2,725 2,745 2,710 2,735 1,466,500
2006/10/12 2,680 2,700 2,665 2,670 1,194,300
2006/10/11 2,735 2,750 2,665 2,675 1,524,600
2006/10/10 2,660 2,750 2,660 2,700 1,633,700
2006/10/06 2,695 2,715 2,660 2,695 1,384,000
2006/10/05 2,670 2,690 2,645 2,680 982,000
2006/10/04 2,700 2,710 2,620 2,630 1,132,500
2006/10/03 2,650 2,700 2,625 2,685 1,270,800
2006/10/02 2,645 2,675 2,615 2,650 1,393,100
2006/09/29 2,670 2,685 2,615 2,640 968,700
2006/09/28 2,615 2,645 2,605 2,630 1,119,400
2006/09/27 2,570 2,600 2,550 2,595 1,322,700
2006/09/26 2,540 2,585 2,480 2,505 1,948,100
2006/09/25 2,595 2,595 2,520 2,550 1,579,400
2006/09/22 2,635 2,655 2,605 2,615 1,875,300
2006/09/21 2,690 2,700 2,675 2,685 1,323,600
2006/09/20 2,665 2,680 2,630 2,660 1,084,300
2006/09/19 2,655 2,705 2,650 2,670 1,599,900
2006/09/15 2,640 2,655 2,605 2,610 1,014,400
2006/09/14 2,600 2,645 2,575 2,620 1,265,800
2006/09/13 2,640 2,660 2,535 2,575 1,855,500
2006/09/12 2,650 2,650 2,585 2,600 1,912,300
2006/09/11 2,720 2,735 2,650 2,650 1,752,100
2006/09/08 2,690 2,715 2,645 2,700 2,190,000
2006/09/07 2,745 2,760 2,715 2,725 2,143,300
2006/09/06 2,710 2,780 2,710 2,760 2,932,400
2006/09/05 2,730 2,740 2,700 2,710 1,406,000
2006/09/04 2,685 2,725 2,685 2,710 3,253,700
2006/09/01 2,595 2,685 2,580 2,665 3,817,700
2006/08/31 2,565 2,590 2,555 2,590 2,062,700
2006/08/30 2,590 2,610 2,550 2,550 4,390,600
2006/08/29 2,500 2,525 2,485 2,500 1,020,100
2006/08/28 2,525 2,525 2,435 2,485 1,202,400
2006/08/25 2,550 2,595 2,520 2,530 2,983,300
2006/08/24 2,520 2,560 2,505 2,540 2,683,100
2006/08/23 2,525 2,530 2,490 2,525 1,427,000
2006/08/22 2,450 2,520 2,425 2,515 2,419,500
2006/08/21 2,465 2,485 2,420 2,425 1,903,400
2006/08/18 2,485 2,490 2,430 2,450 1,947,400
2006/08/17 2,520 2,535 2,465 2,485 1,923,100
2006/08/16 2,515 2,520 2,480 2,480 1,583,800
2006/08/15 2,420 2,485 2,415 2,460 1,666,100
2006/08/14 2,400 2,420 2,350 2,400 2,944,100
2006/08/11 2,445 2,475 2,425 2,425 1,781,900
2006/08/10 2,450 2,480 2,420 2,425 2,296,100
2006/08/09 2,445 2,520 2,375 2,495 2,681,100
2006/08/08 2,450 2,465 2,410 2,450 3,308,400
2006/08/07 2,540 2,545 2,450 2,480 2,179,400
2006/08/04 2,660 2,675 2,555 2,585 1,975,100
2006/08/03 2,690 2,710 2,665 2,675 789,100
2006/08/02 2,630 2,665 2,615 2,660 1,435,400
2006/08/01 2,695 2,705 2,655 2,675 1,336,200
2006/07/31 2,700 2,735 2,695 2,695 1,206,800
2006/07/28 2,720 2,725 2,665 2,675 1,874,000
2006/07/27 2,510 2,610 2,510 2,600 1,048,300
2006/07/26 2,585 2,590 2,520 2,535 859,100
2006/07/25 2,555 2,575 2,545 2,545 664,700
2006/07/24 2,520 2,530 2,425 2,495 1,189,000
2006/07/21 2,550 2,565 2,510 2,530 529,300
2006/07/20 2,570 2,570 2,530 2,550 863,100
2006/07/19 2,405 2,470 2,380 2,425 1,207,300
2006/07/18 2,470 2,475 2,350 2,370 1,643,800
2006/07/14 2,530 2,560 2,475 2,500 1,585,700
2006/07/13 2,540 2,650 2,505 2,575 2,273,600
2006/07/12 2,675 2,680 2,585 2,615 1,121,400
2006/07/11 2,700 2,705 2,640 2,675 1,286,700
2006/07/10 2,675 2,725 2,640 2,720 2,716,400
2006/07/07 2,805 2,830 2,755 2,755 1,047,300
2006/07/06 2,775 2,790 2,745 2,770 756,200
2006/07/05 2,775 2,815 2,750 2,800 1,004,000
2006/07/04 2,820 2,835 2,805 2,815 958,300
2006/07/03 2,775 2,805 2,770 2,775 628,500
2006/06/30 2,740 2,755 2,700 2,755 1,549,200
2006/06/29 2,635 2,665 2,625 2,635 1,019,700
2006/06/28 2,600 2,650 2,595 2,615 1,031,300
2006/06/27 2,660 2,705 2,655 2,665 1,144,700
2006/06/26 2,615 2,645 2,575 2,645 999,900
2006/06/23 2,540 2,635 2,520 2,615 897,400
2006/06/22 2,500 2,605 2,500 2,600 1,862,700
2006/06/21 2,455 2,520 2,400 2,460 1,551,600
2006/06/20 2,490 2,525 2,415 2,430 1,860,600
2006/06/19 2,600 2,600 2,540 2,550 1,167,700
2006/06/16 2,635 2,640 2,585 2,635 1,585,700
2006/06/15 2,435 2,515 2,435 2,475 1,268,900
2006/06/14 2,265 2,395 2,250 2,365 1,495,400
2006/06/13 2,475 2,475 2,345 2,345 1,586,700
2006/06/12 2,450 2,515 2,420 2,480 1,560,300
2006/06/09 2,390 2,500 2,390 2,445 2,456,500
2006/06/08 2,355 2,435 2,330 2,355 2,521,000
2006/06/07 2,590 2,595 2,410 2,425 2,552,000
2006/06/06 2,650 2,665 2,620 2,630 1,156,100
2006/06/05 2,715 2,740 2,680 2,725 654,700
2006/06/02 2,675 2,750 2,560 2,735 1,552,300
2006/06/01 2,745 2,750 2,610 2,660 1,422,700
2006/05/31 2,695 2,730 2,615 2,700 1,492,400
2006/05/30 2,795 2,820 2,765 2,775 917,700
2006/05/29 2,840 2,840 2,765 2,780 992,300
2006/05/26 2,730 2,770 2,715 2,745 1,195,400
2006/05/25 2,745 2,750 2,680 2,695 1,096,400
2006/05/24 2,635 2,705 2,625 2,705 2,174,000
2006/05/23 2,650 2,700 2,585 2,590 3,196,200
2006/05/22 2,910 2,955 2,725 2,750 1,924,500
2006/05/19 2,865 2,895 2,810 2,890 740,700
2006/05/18 2,895 2,925 2,850 2,885 1,324,900
2006/05/17 2,860 2,975 2,850 2,935 1,687,200
2006/05/16 3,020 3,070 2,830 2,865 2,107,700
2006/05/15 3,000 3,070 2,990 3,000 867,200
2006/05/12 3,060 3,130 3,050 3,100 1,010,300
2006/05/11 3,200 3,260 3,130 3,170 675,700
2006/05/10 3,260 3,290 3,210 3,220 1,191,400
2006/05/09 3,220 3,270 3,190 3,230 1,211,300
2006/05/08 3,230 3,230 3,150 3,220 1,155,500
2006/05/02 3,060 3,150 3,060 3,130 772,300
2006/05/01 3,070 3,120 3,060 3,080 1,167,400
2006/04/28 3,040 3,150 3,030 3,110 2,566,500
2006/04/27 3,120 3,230 3,090 3,160 3,202,500
2006/04/26 3,150 3,180 2,925 2,980 4,947,700
2006/04/25 3,090 3,090 2,980 3,060 1,878,500
2006/04/24 3,270 3,270 3,080 3,100 1,676,600
2006/04/21 3,190 3,320 3,160 3,260 1,320,200
2006/04/20 3,220 3,230 3,190 3,210 674,500
2006/04/19 3,200 3,240 3,190 3,220 726,400
2006/04/18 3,090 3,180 3,090 3,170 660,300
2006/04/17 3,130 3,190 3,100 3,100 819,500
2006/04/14 3,110 3,140 3,070 3,120 653,300
2006/04/13 3,110 3,170 3,090 3,140 909,500
2006/04/12 3,190 3,240 3,110 3,130 904,400
2006/04/11 3,250 3,280 3,160 3,240 611,700
2006/04/10 3,280 3,290 3,240 3,270 748,500
2006/04/07 3,220 3,300 3,180 3,290 1,195,300
2006/04/06 3,100 3,250 3,100 3,220 1,261,200
2006/04/05 3,190 3,200 3,050 3,100 828,300
2006/04/04 3,190 3,200 3,130 3,150 569,900
2006/04/03 3,130 3,200 3,110 3,160 1,255,600
2006/03/31 3,120 3,130 3,080 3,100 1,215,600
2006/03/30 3,090 3,120 3,050 3,090 1,152,100
2006/03/29 2,990 3,110 2,980 3,080 1,654,600
2006/03/28 2,875 2,980 2,865 2,960 799,600
2006/03/27 2,880 2,940 2,880 2,915 702,400
2006/03/24 2,885 2,950 2,855 2,880 863,000
2006/03/23 2,905 2,960 2,905 2,925 2,446,800
2006/03/22 2,750 2,840 2,750 2,825 2,459,200
2006/03/20 2,685 2,730 2,675 2,710 1,212,300
2006/03/17 2,685 2,720 2,635 2,675 1,146,400
2006/03/16 2,725 2,740 2,675 2,695 1,021,500
2006/03/15 2,830 2,840 2,725 2,740 923,200
2006/03/14 2,860 2,875 2,770 2,790 1,105,000
2006/03/13 2,780 2,860 2,770 2,860 1,547,700
2006/03/10 2,625 2,740 2,625 2,730 1,662,300
2006/03/09 2,620 2,705 2,600 2,665 2,069,300
2006/03/08 2,680 2,695 2,610 2,640 882,100
2006/03/07 2,775 2,790 2,705 2,715 643,800
2006/03/06 2,730 2,795 2,695 2,790 687,300
2006/03/03 2,785 2,790 2,695 2,725 875,400
2006/03/02 2,870 2,905 2,800 2,820 958,600
2006/03/01 2,830 2,880 2,770 2,810 894,500
2006/02/28 2,940 2,940 2,810 2,900 1,233,100
2006/02/27 2,890 2,975 2,885 2,945 847,900
2006/02/24 2,895 2,895 2,830 2,870 620,100
2006/02/23 2,815 2,895 2,790 2,890 1,003,600
2006/02/22 2,790 2,850 2,730 2,790 1,128,300
2006/02/21 2,530 2,725 2,530 2,715 1,423,400
2006/02/20 2,550 2,595 2,505 2,510 1,286,800
2006/02/17 2,730 2,755 2,620 2,660 1,166,400
2006/02/16 2,760 2,775 2,635 2,755 1,169,200
2006/02/15 2,840 2,880 2,760 2,760 1,494,300
2006/02/14 2,705 2,785 2,555 2,760 3,704,100
2006/02/13 2,975 2,980 2,770 2,785 2,045,500
2006/02/10 3,110 3,130 2,950 3,090 1,508,600
2006/02/09 3,140 3,150 3,090 3,150 991,300
2006/02/08 3,150 3,160 3,060 3,100 706,200
2006/02/07 3,160 3,220 3,160 3,170 541,700
2006/02/06 3,200 3,230 3,150 3,190 425,500
2006/02/03 3,120 3,200 3,120 3,190 751,700
2006/02/02 3,230 3,290 3,140 3,160 1,317,100
2006/02/01 3,280 3,300 3,230 3,250 805,500
2006/01/31 3,170 3,260 3,160 3,240 1,771,700
2006/01/30 3,340 3,440 3,310 3,320 959,900
2006/01/27 3,240 3,290 3,180 3,290 1,090,000
2006/01/26 3,140 3,150 3,070 3,120 468,400
2006/01/25 3,040 3,170 3,010 3,040 1,032,400
2006/01/24 2,915 3,020 2,915 2,970 759,400
2006/01/23 2,900 3,030 2,885 2,925 1,033,400
2006/01/20 3,200 3,250 3,000 3,080 1,940,300
2006/01/19 2,870 3,020 2,870 3,010 662,100
2006/01/18 2,790 2,895 2,700 2,875 1,283,300
2006/01/17 3,020 3,080 2,980 3,000 1,150,900
2006/01/16 3,120 3,150 3,030 3,100 1,304,300
2006/01/13 3,030 3,160 2,980 3,130 2,097,700
2006/01/12 2,900 2,965 2,860 2,950 929,900
2006/01/11 2,795 2,845 2,765 2,830 440,900
2006/01/10 2,965 2,970 2,795 2,820 889,500
2006/01/06 2,900 2,900 2,860 2,885 617,900
2006/01/05 2,990 2,995 2,840 2,860 1,023,600
2006/01/04 2,800 2,925 2,760 2,910 729,600

このページの先頭へ