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
2013/12/30 2,233 2,245 2,221 2,245 995,700
2013/12/27 2,237 2,243 2,202 2,227 953,400
2013/12/26 2,220 2,238 2,203 2,235 1,024,600
2013/12/25 2,192 2,222 2,182 2,208 1,116,900
2013/12/24 2,201 2,218 2,195 2,200 1,273,600
2013/12/20 2,174 2,200 2,172 2,200 928,400
2013/12/19 2,199 2,213 2,186 2,204 1,355,300
2013/12/18 2,130 2,180 2,128 2,178 1,164,500
2013/12/17 2,124 2,167 2,121 2,134 1,311,000
2013/12/16 2,181 2,181 2,107 2,110 1,283,700
2013/12/13 2,141 2,190 2,131 2,175 3,296,900
2013/12/12 2,156 2,168 2,118 2,141 1,483,100
2013/12/11 2,169 2,186 2,155 2,167 1,065,100
2013/12/10 2,170 2,189 2,147 2,189 1,571,000
2013/12/09 2,158 2,158 2,125 2,157 1,067,900
2013/12/06 2,050 2,122 2,043 2,108 1,704,600
2013/12/05 2,106 2,108 2,055 2,062 1,266,600
2013/12/04 2,105 2,108 2,071 2,089 1,739,000
2013/12/03 2,172 2,187 2,150 2,150 1,386,900
2013/12/02 2,194 2,199 2,156 2,172 945,000
2013/11/29 2,211 2,219 2,171 2,192 1,079,900
2013/11/28 2,221 2,238 2,196 2,209 1,221,200
2013/11/27 2,173 2,215 2,172 2,198 899,500
2013/11/26 2,200 2,205 2,175 2,194 1,390,100
2013/11/25 2,207 2,229 2,201 2,218 994,200
2013/11/22 2,199 2,230 2,172 2,194 1,691,000
2013/11/21 2,150 2,193 2,150 2,174 1,107,800
2013/11/20 2,184 2,194 2,155 2,159 918,500
2013/11/19 2,185 2,197 2,142 2,164 1,373,800
2013/11/18 2,246 2,248 2,198 2,207 1,716,200
2013/11/15 2,152 2,224 2,150 2,216 2,868,400
2013/11/14 2,106 2,140 2,097 2,120 1,572,600
2013/11/13 2,077 2,097 2,055 2,093 927,900
2013/11/12 2,039 2,084 2,022 2,084 1,361,200
2013/11/11 2,042 2,049 2,017 2,039 733,800
2013/11/08 1,997 2,032 1,994 2,015 1,008,400
2013/11/07 2,077 2,079 2,012 2,019 1,266,100
2013/11/06 2,012 2,085 2,007 2,065 1,581,300
2013/11/05 2,063 2,066 1,971 2,008 1,668,900
2013/11/01 2,069 2,073 2,012 2,040 1,577,500
2013/10/31 2,109 2,120 2,060 2,067 1,235,700
2013/10/30 2,110 2,132 2,085 2,114 1,839,800
2013/10/29 2,100 2,143 2,060 2,095 4,264,400
2013/10/28 2,163 2,225 2,150 2,222 1,382,700
2013/10/25 2,240 2,260 2,145 2,145 2,479,700
2013/10/24 2,120 2,158 2,103 2,154 1,726,500
2013/10/23 2,239 2,241 2,170 2,184 1,720,800
2013/10/22 2,231 2,236 2,202 2,221 642,300
2013/10/21 2,245 2,259 2,230 2,237 840,500
2013/10/18 2,240 2,246 2,220 2,226 795,700
2013/10/17 2,233 2,248 2,204 2,225 1,177,600
2013/10/16 2,216 2,220 2,188 2,196 867,500
2013/10/15 2,226 2,248 2,201 2,214 1,021,800
2013/10/11 2,175 2,219 2,156 2,215 2,274,200
2013/10/10 2,105 2,126 2,089 2,119 991,000
2013/10/09 2,013 2,089 2,013 2,089 833,700
2013/10/08 2,031 2,050 1,995 2,043 1,223,200
2013/10/07 2,085 2,093 2,037 2,048 1,079,500
2013/10/04 2,070 2,106 2,060 2,082 1,125,200
2013/10/03 2,112 2,131 2,096 2,102 1,247,000
2013/10/02 2,190 2,218 2,108 2,120 1,614,100
2013/10/01 2,201 2,231 2,193 2,198 1,030,300
2013/09/30 2,202 2,233 2,195 2,195 978,600
2013/09/27 2,276 2,281 2,232 2,244 1,107,300
2013/09/26 2,213 2,277 2,204 2,275 1,068,700
2013/09/25 2,266 2,286 2,237 2,237 1,268,900
2013/09/24 2,310 2,311 2,257 2,288 1,890,900
2013/09/20 2,386 2,390 2,337 2,343 2,088,000
2013/09/19 2,373 2,407 2,365 2,401 1,356,000
2013/09/18 2,350 2,378 2,330 2,338 1,466,600
2013/09/17 2,400 2,409 2,341 2,344 1,224,300
2013/09/13 2,376 2,397 2,343 2,384 3,858,600
2013/09/12 2,325 2,385 2,307 2,375 2,642,700
2013/09/11 2,275 2,392 2,275 2,357 4,029,500
2013/09/10 2,125 2,248 2,123 2,242 2,908,500
2013/09/09 2,100 2,100 2,050 2,085 1,135,700
2013/09/06 2,062 2,070 2,019 2,023 1,136,400
2013/09/05 2,065 2,096 2,043 2,064 1,665,800
2013/09/04 2,020 2,058 2,007 2,056 1,258,700
2013/09/03 1,975 2,023 1,974 2,023 1,002,000
2013/09/02 1,935 1,964 1,925 1,953 771,600
2013/08/30 1,946 1,971 1,914 1,933 1,171,400
2013/08/29 1,928 1,945 1,913 1,936 1,110,900
2013/08/28 1,903 1,929 1,893 1,918 1,280,600
2013/08/27 1,954 1,979 1,941 1,948 732,100
2013/08/26 2,003 2,010 1,966 1,989 839,900
2013/08/23 1,962 2,027 1,960 1,997 1,936,200
2013/08/22 1,922 1,963 1,894 1,922 1,491,700
2013/08/21 1,935 1,952 1,907 1,942 1,283,100
2013/08/20 1,994 1,996 1,928 1,934 1,260,300
2013/08/19 1,984 2,008 1,966 2,008 841,300
2013/08/16 2,000 2,014 1,955 1,983 1,603,800
2013/08/15 2,060 2,078 2,021 2,030 1,047,300
2013/08/14 2,091 2,094 2,026 2,078 1,334,900
2013/08/13 2,073 2,084 2,040 2,074 1,711,100
2013/08/12 1,925 2,030 1,916 2,028 2,596,900
2013/08/09 1,909 1,960 1,900 1,925 1,774,400
2013/08/08 1,902 1,950 1,887 1,899 1,620,100
2013/08/07 1,949 1,964 1,903 1,903 1,604,100
2013/08/06 1,999 2,006 1,941 1,975 1,639,100
2013/08/05 2,010 2,028 1,990 2,011 924,400
2013/08/02 2,013 2,029 1,977 2,029 1,270,300
2013/08/01 1,929 1,973 1,913 1,973 1,385,800
2013/07/31 1,952 1,975 1,901 1,935 1,970,300
2013/07/30 1,944 1,984 1,898 1,973 3,848,100
2013/07/29 2,002 2,050 1,988 2,034 1,747,900
2013/07/26 2,086 2,097 2,053 2,056 1,862,100
2013/07/25 2,166 2,183 2,129 2,137 1,411,500
2013/07/24 2,192 2,207 2,160 2,187 913,600
2013/07/23 2,165 2,211 2,160 2,205 962,100
2013/07/22 2,207 2,208 2,156 2,188 1,067,600
2013/07/19 2,231 2,242 2,113 2,165 2,046,200
2013/07/18 2,224 2,233 2,182 2,216 1,492,500
2013/07/17 2,182 2,223 2,181 2,220 1,278,300
2013/07/16 2,205 2,241 2,181 2,196 1,344,500
2013/07/12 2,155 2,197 2,137 2,192 2,379,100
2013/07/11 2,081 2,135 2,063 2,134 1,396,200
2013/07/10 2,094 2,140 2,088 2,117 1,939,100
2013/07/09 2,061 2,095 2,052 2,093 1,597,100
2013/07/08 2,115 2,135 2,022 2,022 2,261,400
2013/07/05 2,035 2,084 2,023 2,082 1,379,000
2013/07/04 2,015 2,040 2,008 2,030 1,131,500
2013/07/03 2,043 2,053 2,009 2,018 1,522,200
2013/07/02 2,025 2,030 2,000 2,020 1,662,400
2013/07/01 2,025 2,027 1,951 2,003 2,672,700
2013/06/28 2,000 2,038 1,989 2,005 2,278,700
2013/06/27 1,940 1,983 1,920 1,981 1,853,900
2013/06/26 2,000 2,020 1,897 1,903 2,330,100
2013/06/25 1,980 2,029 1,897 1,944 3,093,600
2013/06/24 2,124 2,124 1,989 1,997 1,631,200
2013/06/21 1,993 2,095 1,971 2,074 2,089,500
2013/06/20 2,151 2,158 2,061 2,065 2,771,100
2013/06/19 2,199 2,207 2,140 2,181 1,188,600
2013/06/18 2,170 2,180 2,116 2,139 985,500
2013/06/17 2,070 2,161 2,060 2,160 962,700
2013/06/14 2,150 2,177 2,095 2,100 3,599,700
2013/06/13 2,197 2,215 2,067 2,070 2,800,800
2013/06/12 2,212 2,270 2,188 2,265 1,283,300
2013/06/11 2,301 2,354 2,254 2,257 1,300,000
2013/06/10 2,254 2,300 2,240 2,300 1,383,200
2013/06/07 2,176 2,249 2,147 2,211 1,869,700
2013/06/06 2,200 2,275 2,183 2,207 1,811,900
2013/06/05 2,335 2,407 2,261 2,261 1,440,700
2013/06/04 2,310 2,370 2,275 2,357 1,577,000
2013/06/03 2,372 2,440 2,353 2,353 1,670,200
2013/05/31 2,438 2,463 2,397 2,422 1,619,100
2013/05/30 2,420 2,520 2,395 2,409 1,862,100
2013/05/29 2,625 2,625 2,471 2,527 1,670,200
2013/05/28 2,356 2,504 2,335 2,479 1,596,900
2013/05/27 2,474 2,503 2,395 2,406 2,412,700
2013/05/24 2,669 2,700 2,468 2,592 3,163,200
2013/05/23 2,840 2,899 2,573 2,573 3,527,100
2013/05/22 2,828 2,842 2,772 2,792 1,873,000
2013/05/21 2,750 2,838 2,745 2,799 2,081,800
2013/05/20 2,666 2,735 2,651 2,729 1,913,000
2013/05/17 2,595 2,644 2,583 2,639 1,294,000
2013/05/16 2,646 2,646 2,581 2,638 1,678,000
2013/05/15 2,628 2,660 2,606 2,645 1,218,300
2013/05/14 2,605 2,616 2,555 2,578 1,138,900
2013/05/13 2,592 2,648 2,574 2,606 1,491,500
2013/05/10 2,563 2,599 2,517 2,542 2,846,500
2013/05/09 2,451 2,546 2,451 2,503 3,551,900
2013/05/08 2,289 2,448 2,289 2,425 3,797,200
2013/05/07 2,290 2,310 2,280 2,297 1,550,600
2013/05/02 2,225 2,226 2,179 2,194 1,549,100
2013/05/01 2,291 2,300 2,237 2,240 1,631,200
2013/04/30 2,301 2,327 2,261 2,312 1,305,900
2013/04/26 2,300 2,361 2,266 2,327 3,821,500
2013/04/25 2,270 2,295 2,213 2,277 2,247,100
2013/04/24 2,209 2,260 2,198 2,259 2,367,000
2013/04/23 2,186 2,206 2,139 2,160 1,537,800
2013/04/22 2,160 2,167 2,135 2,167 1,946,200
2013/04/19 2,117 2,120 2,085 2,110 2,323,000
2013/04/18 2,139 2,157 2,120 2,120 1,842,200
2013/04/17 2,170 2,193 2,154 2,168 1,849,300
2013/04/16 2,146 2,172 2,130 2,143 3,048,300
2013/04/15 2,200 2,236 2,171 2,194 1,768,300
2013/04/12 2,280 2,280 2,210 2,246 2,801,100
2013/04/11 2,250 2,259 2,209 2,255 2,469,200
2013/04/10 2,199 2,240 2,194 2,230 2,235,600
2013/04/09 2,185 2,217 2,174 2,181 2,266,300
2013/04/08 2,118 2,155 2,115 2,155 2,581,200
2013/04/05 2,170 2,173 2,067 2,070 3,853,300
2013/04/04 1,916 1,983 1,866 1,971 2,569,600
2013/04/03 2,008 2,020 1,939 1,949 1,799,900
2013/04/02 1,990 2,001 1,946 1,968 2,537,300
2013/04/01 2,022 2,040 2,007 2,018 1,655,300
2013/03/29 2,012 2,038 2,003 2,028 1,066,000
2013/03/28 2,055 2,064 2,010 2,010 1,905,800
2013/03/27 2,040 2,060 2,036 2,042 601,800
2013/03/26 2,080 2,089 2,045 2,049 1,214,200
2013/03/25 2,105 2,120 2,095 2,101 1,221,200
2013/03/22 2,058 2,100 2,052 2,077 1,728,500
2013/03/21 2,087 2,108 2,079 2,089 1,706,600
2013/03/19 2,018 2,074 2,004 2,066 1,860,800
2013/03/18 1,976 2,003 1,951 1,981 1,412,300
2013/03/15 2,000 2,017 1,980 2,002 1,794,900
2013/03/14 2,037 2,040 1,983 1,995 1,883,200
2013/03/13 2,057 2,057 2,016 2,017 1,750,100
2013/03/12 2,105 2,112 2,064 2,064 1,451,100
2013/03/11 2,071 2,104 2,057 2,092 1,513,100
2013/03/08 2,079 2,090 2,057 2,064 4,679,500
2013/03/07 2,056 2,069 2,046 2,053 2,021,300
2013/03/06 2,054 2,058 2,032 2,051 1,332,900
2013/03/05 2,013 2,046 2,010 2,033 1,662,800
2013/03/04 2,091 2,097 2,000 2,012 3,101,200
2013/03/01 2,100 2,128 2,081 2,085 2,038,300
2013/02/28 2,105 2,140 2,102 2,129 2,400,400
2013/02/27 2,096 2,102 2,064 2,072 1,580,300
2013/02/26 2,062 2,128 2,060 2,096 2,098,300
2013/02/25 2,200 2,207 2,151 2,162 1,916,300
2013/02/22 2,080 2,158 2,065 2,155 2,311,600
2013/02/21 2,151 2,156 2,097 2,115 2,634,100
2013/02/20 2,200 2,202 2,177 2,190 1,342,200
2013/02/19 2,150 2,202 2,150 2,180 1,820,500
2013/02/18 2,172 2,207 2,158 2,166 1,827,600
2013/02/15 2,128 2,143 2,090 2,129 1,986,400
2013/02/14 2,136 2,179 2,108 2,157 1,858,900
2013/02/13 2,152 2,166 2,114 2,136 1,575,700
2013/02/12 2,203 2,210 2,163 2,166 1,638,400
2013/02/08 2,131 2,197 2,131 2,139 2,792,700
2013/02/07 2,210 2,219 2,157 2,181 3,361,500
2013/02/06 2,215 2,242 2,207 2,230 3,141,900
2013/02/05 2,150 2,183 2,138 2,157 2,452,100
2013/02/04 2,199 2,250 2,195 2,201 3,051,400
2013/02/01 2,104 2,198 2,104 2,160 3,202,700
2013/01/31 2,050 2,105 2,040 2,099 3,775,300
2013/01/30 1,920 2,030 1,908 2,030 3,913,100
2013/01/29 1,904 1,981 1,902 1,956 2,282,200
2013/01/28 1,960 1,963 1,914 1,925 1,544,100
2013/01/25 1,940 1,954 1,926 1,954 2,109,800
2013/01/24 1,846 1,908 1,844 1,899 1,563,700
2013/01/23 1,862 1,897 1,858 1,863 2,035,100
2013/01/22 1,914 1,949 1,880 1,909 2,088,400
2013/01/21 1,935 1,941 1,893 1,913 1,507,600
2013/01/18 1,930 1,935 1,910 1,930 1,681,700
2013/01/17 1,890 1,907 1,830 1,875 1,972,300
2013/01/16 1,929 1,929 1,858 1,862 2,638,100
2013/01/15 1,923 1,955 1,923 1,936 2,040,200
2013/01/11 1,900 1,919 1,888 1,902 3,205,500
2013/01/10 1,863 1,890 1,860 1,862 1,436,000
2013/01/09 1,780 1,860 1,777 1,847 2,289,100
2013/01/08 1,838 1,848 1,800 1,815 1,538,600
2013/01/07 1,907 1,908 1,850 1,857 1,529,200
2013/01/04 1,906 1,908 1,865 1,882 2,144,300

このページの先頭へ