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
2009/12/30 2,450 2,450 2,395 2,415 1,429,700
2009/12/29 2,435 2,465 2,430 2,440 1,684,700
2009/12/28 2,395 2,450 2,395 2,430 1,813,100
2009/12/25 2,390 2,395 2,365 2,370 1,323,100
2009/12/24 2,355 2,410 2,355 2,385 2,428,000
2009/12/22 2,285 2,345 2,275 2,345 1,873,700
2009/12/21 2,285 2,290 2,260 2,265 662,600
2009/12/18 2,260 2,280 2,225 2,275 1,355,200
2009/12/17 2,300 2,320 2,270 2,270 2,422,100
2009/12/16 2,350 2,370 2,290 2,295 1,986,900
2009/12/15 2,320 2,355 2,295 2,340 1,744,100
2009/12/14 2,330 2,355 2,280 2,325 2,099,000
2009/12/11 2,255 2,325 2,230 2,320 4,413,500
2009/12/10 2,235 2,275 2,210 2,215 1,909,500
2009/12/09 2,260 2,290 2,240 2,255 2,370,000
2009/12/08 2,255 2,300 2,255 2,300 2,973,700
2009/12/07 2,335 2,360 2,310 2,330 3,177,700
2009/12/04 2,295 2,305 2,240 2,270 3,047,700
2009/12/03 2,180 2,290 2,180 2,290 3,678,400
2009/12/02 2,140 2,195 2,125 2,165 2,178,600
2009/12/01 2,000 2,135 1,998 2,130 3,542,000
2009/11/30 1,988 2,040 1,981 2,020 2,681,100
2009/11/27 2,015 2,020 1,925 1,927 4,812,500
2009/11/26 2,080 2,135 2,070 2,075 2,161,200
2009/11/25 2,040 2,130 2,015 2,120 2,941,000
2009/11/24 2,165 2,175 2,065 2,080 1,905,100
2009/11/20 2,115 2,175 2,110 2,160 1,526,900
2009/11/19 2,180 2,180 2,130 2,155 2,083,200
2009/11/18 2,205 2,215 2,145 2,170 1,548,500
2009/11/17 2,210 2,260 2,185 2,195 1,955,900
2009/11/16 2,245 2,270 2,185 2,205 1,760,600
2009/11/13 2,295 2,320 2,230 2,235 2,842,700
2009/11/12 2,300 2,350 2,300 2,320 2,129,400
2009/11/11 2,325 2,330 2,270 2,290 1,629,500
2009/11/10 2,345 2,360 2,275 2,285 2,375,300
2009/11/09 2,245 2,340 2,230 2,300 2,374,900
2009/11/06 2,270 2,275 2,220 2,240 1,389,600
2009/11/05 2,215 2,230 2,175 2,220 2,214,100
2009/11/04 2,165 2,220 2,150 2,210 2,285,600
2009/11/02 2,105 2,130 2,100 2,110 2,076,800
2009/10/30 2,215 2,240 2,185 2,185 2,340,500
2009/10/29 2,140 2,190 2,135 2,170 2,650,300
2009/10/28 2,265 2,270 2,200 2,220 2,787,600
2009/10/27 2,370 2,390 2,280 2,290 2,813,600
2009/10/26 2,330 2,400 2,325 2,400 2,336,900
2009/10/23 2,290 2,340 2,280 2,335 2,319,000
2009/10/22 2,260 2,285 2,240 2,265 1,551,500
2009/10/21 2,265 2,300 2,240 2,280 1,412,700
2009/10/20 2,295 2,300 2,260 2,270 2,079,500
2009/10/19 2,210 2,240 2,185 2,225 2,205,900
2009/10/16 2,235 2,250 2,200 2,245 2,393,900
2009/10/15 2,195 2,220 2,165 2,200 2,098,800
2009/10/14 2,170 2,175 2,120 2,135 1,970,900
2009/10/13 2,115 2,240 2,110 2,190 4,457,100
2009/10/09 2,055 2,090 2,035 2,085 4,415,700
2009/10/08 1,960 1,989 1,934 1,985 2,157,600
2009/10/07 1,878 1,952 1,875 1,941 2,383,600
2009/10/06 1,854 1,885 1,835 1,848 1,700,000
2009/10/05 1,900 1,915 1,833 1,833 1,801,800
2009/10/02 1,867 1,900 1,846 1,898 2,198,000
2009/10/01 1,911 1,920 1,885 1,905 1,698,800
2009/09/30 1,919 1,927 1,905 1,927 1,227,700
2009/09/29 1,932 1,939 1,911 1,918 1,720,800
2009/09/28 1,955 1,961 1,868 1,872 3,842,000
2009/09/25 2,025 2,060 2,015 2,025 1,121,700
2009/09/24 2,060 2,115 2,040 2,070 1,317,200
2009/09/18 2,090 2,110 2,040 2,060 1,314,900
2009/09/17 2,075 2,100 2,050 2,095 1,898,700
2009/09/16 1,985 2,075 1,980 2,040 3,411,900
2009/09/15 1,975 1,987 1,945 1,966 1,792,900
2009/09/14 1,980 1,989 1,931 1,935 2,517,000
2009/09/11 1,962 2,015 1,924 1,996 7,076,000
2009/09/10 1,915 1,947 1,902 1,945 2,048,800
2009/09/09 1,891 1,923 1,870 1,880 1,616,200
2009/09/08 1,861 1,908 1,833 1,908 1,884,800
2009/09/07 1,822 1,860 1,806 1,858 1,679,900
2009/09/04 1,836 1,838 1,785 1,795 1,996,400
2009/09/03 1,876 1,877 1,825 1,833 2,576,200
2009/09/02 1,871 1,902 1,871 1,891 1,563,000
2009/09/01 1,863 1,935 1,855 1,928 1,865,800
2009/08/31 1,915 1,960 1,864 1,889 1,901,500
2009/08/28 1,924 1,938 1,899 1,914 1,202,100
2009/08/27 1,924 1,940 1,894 1,919 2,104,600
2009/08/26 1,891 1,927 1,891 1,923 1,631,600
2009/08/25 1,872 1,907 1,872 1,890 1,299,400
2009/08/24 1,875 1,898 1,868 1,892 1,478,400
2009/08/21 1,842 1,859 1,790 1,815 2,058,200
2009/08/20 1,866 1,878 1,831 1,869 1,391,700
2009/08/19 1,868 1,898 1,854 1,870 1,828,800
2009/08/18 1,835 1,877 1,827 1,869 2,868,200
2009/08/17 1,900 1,932 1,854 1,865 3,217,100
2009/08/14 1,871 1,956 1,862 1,930 8,803,100
2009/08/13 1,772 1,787 1,760 1,781 1,310,200
2009/08/12 1,750 1,764 1,740 1,747 1,100,200
2009/08/11 1,761 1,779 1,755 1,776 1,371,900
2009/08/10 1,743 1,777 1,741 1,766 1,965,800
2009/08/07 1,717 1,724 1,682 1,713 1,152,300
2009/08/06 1,679 1,731 1,678 1,725 1,745,600
2009/08/05 1,728 1,733 1,676 1,679 1,385,300
2009/08/04 1,720 1,736 1,692 1,698 1,982,700
2009/08/03 1,680 1,684 1,665 1,682 998,200
2009/07/31 1,682 1,689 1,660 1,679 1,837,700
2009/07/30 1,687 1,696 1,643 1,666 1,737,800
2009/07/29 1,648 1,698 1,640 1,691 2,702,700
2009/07/28 1,627 1,649 1,600 1,649 2,718,200
2009/07/27 1,619 1,638 1,609 1,613 1,530,200
2009/07/24 1,615 1,620 1,590 1,601 1,574,400
2009/07/23 1,580 1,626 1,565 1,585 1,953,600
2009/07/22 1,582 1,605 1,562 1,583 1,961,100
2009/07/21 1,522 1,598 1,520 1,596 4,169,500
2009/07/17 1,499 1,511 1,440 1,458 2,147,000
2009/07/16 1,498 1,533 1,483 1,494 2,361,300
2009/07/15 1,456 1,467 1,430 1,453 1,288,200
2009/07/14 1,403 1,453 1,400 1,434 2,075,600
2009/07/13 1,392 1,411 1,341 1,363 2,412,100
2009/07/10 1,457 1,465 1,406 1,420 2,259,600
2009/07/09 1,422 1,468 1,396 1,437 1,765,900
2009/07/08 1,453 1,458 1,416 1,443 2,453,700
2009/07/07 1,527 1,539 1,480 1,493 2,155,200
2009/07/06 1,550 1,567 1,523 1,531 1,192,900
2009/07/03 1,525 1,572 1,520 1,572 1,865,100
2009/07/02 1,619 1,620 1,569 1,572 1,367,100
2009/07/01 1,551 1,623 1,540 1,600 1,821,500
2009/06/30 1,601 1,616 1,560 1,575 1,632,000
2009/06/29 1,623 1,635 1,569 1,585 2,028,400
2009/06/26 1,648 1,648 1,592 1,624 2,109,100
2009/06/25 1,564 1,634 1,554 1,616 2,693,300
2009/06/24 1,530 1,546 1,493 1,541 2,751,700
2009/06/23 1,520 1,525 1,505 1,520 2,758,100
2009/06/22 1,600 1,614 1,574 1,600 1,280,100
2009/06/19 1,628 1,637 1,577 1,596 2,183,400
2009/06/18 1,638 1,646 1,586 1,610 2,240,200
2009/06/17 1,640 1,679 1,621 1,657 1,901,500
2009/06/16 1,681 1,695 1,652 1,667 2,012,200
2009/06/15 1,781 1,784 1,718 1,727 2,032,900
2009/06/12 1,800 1,804 1,770 1,777 4,654,700
2009/06/11 1,750 1,779 1,733 1,766 1,400,300
2009/06/10 1,702 1,759 1,691 1,746 1,969,700
2009/06/09 1,708 1,715 1,674 1,682 1,734,300
2009/06/08 1,676 1,724 1,672 1,720 2,702,500
2009/06/05 1,651 1,653 1,635 1,645 1,152,500
2009/06/04 1,638 1,645 1,617 1,621 1,698,800
2009/06/03 1,650 1,670 1,626 1,653 2,506,600
2009/06/02 1,697 1,697 1,612 1,614 3,265,900
2009/06/01 1,600 1,649 1,585 1,638 2,797,000
2009/05/29 1,563 1,580 1,555 1,575 2,027,500
2009/05/28 1,535 1,558 1,525 1,548 2,024,600
2009/05/27 1,549 1,558 1,533 1,547 2,182,400
2009/05/26 1,525 1,529 1,485 1,505 1,674,300
2009/05/25 1,549 1,555 1,501 1,516 2,800,000
2009/05/22 1,480 1,503 1,472 1,485 2,123,800
2009/05/21 1,491 1,528 1,486 1,528 1,177,500
2009/05/20 1,543 1,543 1,504 1,530 974,000
2009/05/19 1,529 1,542 1,509 1,532 1,776,300
2009/05/18 1,457 1,466 1,433 1,454 1,187,200
2009/05/15 1,481 1,507 1,481 1,497 1,193,700
2009/05/14 1,475 1,478 1,451 1,478 1,847,800
2009/05/13 1,535 1,548 1,501 1,506 2,584,300
2009/05/12 1,555 1,583 1,546 1,565 1,675,500
2009/05/11 1,580 1,608 1,555 1,586 2,885,800
2009/05/08 1,560 1,571 1,525 1,552 3,482,000
2009/05/07 1,480 1,560 1,445 1,560 7,147,500
2009/05/01 1,345 1,366 1,319 1,360 2,287,700
2009/04/30 1,297 1,328 1,291 1,328 2,418,500
2009/04/28 1,320 1,328 1,252 1,257 3,205,000
2009/04/27 1,305 1,328 1,290 1,312 1,835,300
2009/04/24 1,276 1,311 1,275 1,301 2,040,700
2009/04/23 1,309 1,312 1,269 1,295 2,891,600
2009/04/22 1,336 1,352 1,284 1,289 3,054,600
2009/04/21 1,330 1,341 1,312 1,316 2,870,900
2009/04/20 1,364 1,399 1,352 1,390 1,446,200
2009/04/17 1,360 1,388 1,355 1,380 2,920,500
2009/04/16 1,377 1,415 1,340 1,348 3,537,800
2009/04/15 1,361 1,369 1,324 1,337 2,394,900
2009/04/14 1,405 1,410 1,350 1,401 3,180,500
2009/04/13 1,347 1,405 1,345 1,389 2,506,700
2009/04/10 1,380 1,380 1,325 1,367 2,974,300
2009/04/09 1,320 1,339 1,303 1,336 3,227,000
2009/04/08 1,310 1,314 1,270 1,278 3,570,600
2009/04/07 1,395 1,396 1,351 1,360 3,163,000
2009/04/06 1,400 1,436 1,383 1,415 2,691,000
2009/04/03 1,409 1,418 1,350 1,359 3,485,700
2009/04/02 1,345 1,369 1,336 1,369 2,757,700
2009/04/01 1,283 1,318 1,270 1,318 2,445,900
2009/03/31 1,255 1,297 1,240 1,269 2,167,700
2009/03/30 1,303 1,319 1,234 1,242 2,430,400
2009/03/27 1,330 1,345 1,283 1,292 2,803,900
2009/03/26 1,305 1,351 1,302 1,333 2,021,800
2009/03/25 1,355 1,359 1,324 1,334 2,721,600
2009/03/24 1,380 1,391 1,315 1,354 3,955,300
2009/03/23 1,325 1,370 1,313 1,347 3,862,600
2009/03/19 1,315 1,323 1,286 1,301 2,128,300
2009/03/18 1,349 1,374 1,281 1,297 3,452,100
2009/03/17 1,279 1,329 1,263 1,329 4,356,900
2009/03/16 1,240 1,268 1,235 1,262 3,197,300
2009/03/13 1,209 1,221 1,190 1,220 5,461,500
2009/03/12 1,177 1,198 1,156 1,156 2,817,500
2009/03/11 1,192 1,208 1,176 1,190 4,702,100
2009/03/10 1,131 1,155 1,112 1,132 3,856,200
2009/03/09 1,172 1,197 1,115 1,131 4,029,000
2009/03/06 1,200 1,215 1,152 1,156 6,815,900
2009/03/05 1,253 1,295 1,234 1,246 12,104,900
2009/03/04 1,118 1,220 1,103 1,213 9,628,100
2009/03/03 1,051 1,138 1,048 1,130 5,480,700
2009/03/02 1,116 1,148 1,067 1,071 4,272,700
2009/02/27 1,120 1,172 1,118 1,155 4,945,300
2009/02/26 1,112 1,201 1,110 1,133 8,190,800
2009/02/25 1,040 1,095 1,027 1,095 6,163,100
2009/02/24 958 995 932 995 2,865,000
2009/02/23 969 988 940 968 3,431,400
2009/02/20 988 1,015 975 1,015 3,288,700
2009/02/19 1,000 1,016 989 998 3,544,600
2009/02/18 1,000 1,005 982 1,000 4,952,300
2009/02/17 1,069 1,087 1,021 1,026 3,106,000
2009/02/16 1,058 1,087 1,042 1,077 3,075,700
2009/02/13 1,127 1,127 1,041 1,058 5,684,900
2009/02/12 1,070 1,124 1,065 1,111 3,863,400
2009/02/10 1,140 1,144 1,070 1,091 4,335,900
2009/02/09 1,116 1,156 1,105 1,111 5,231,300
2009/02/06 1,156 1,156 1,065 1,076 6,148,800
2009/02/05 1,064 1,148 1,060 1,097 7,947,400
2009/02/04 1,018 1,081 1,009 1,073 8,124,700
2009/02/03 948 1,018 944 981 5,933,200
2009/02/02 885 958 882 930 4,004,900
2009/01/30 915 915 892 905 3,750,500
2009/01/29 999 1,007 909 935 8,996,600
2009/01/28 915 951 904 939 3,127,500
2009/01/27 880 934 878 925 3,050,600
2009/01/26 868 886 838 861 3,238,400
2009/01/23 905 915 895 896 2,467,000
2009/01/22 940 943 900 938 2,661,900
2009/01/21 949 950 929 930 4,076,800
2009/01/20 1,003 1,005 973 989 2,403,600
2009/01/19 1,030 1,059 1,022 1,029 2,257,800
2009/01/16 1,021 1,028 975 1,007 5,186,200
2009/01/15 1,046 1,047 999 1,006 5,055,500
2009/01/14 1,096 1,132 1,078 1,106 3,114,000
2009/01/13 1,125 1,134 1,093 1,099 3,867,200
2009/01/09 1,199 1,232 1,166 1,225 3,747,800
2009/01/08 1,205 1,230 1,186 1,188 3,019,700
2009/01/07 1,203 1,297 1,200 1,285 6,705,200
2009/01/06 1,130 1,164 1,105 1,156 3,441,400
2009/01/05 1,098 1,108 1,089 1,095 1,798,100

このページの先頭へ