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
2014/12/30 2,592 2,614 2,558 2,568 756,800
2014/12/29 2,655 2,655 2,559 2,599 849,000
2014/12/26 2,618 2,644 2,613 2,636 416,200
2014/12/25 2,600 2,633 2,588 2,613 694,400
2014/12/24 2,666 2,670 2,623 2,629 911,500
2014/12/22 2,617 2,630 2,591 2,626 1,156,900
2014/12/19 2,580 2,622 2,547 2,616 1,838,100
2014/12/18 2,498 2,555 2,490 2,517 2,327,400
2014/12/17 2,433 2,482 2,411 2,420 2,211,700
2014/12/16 2,442 2,464 2,416 2,437 1,491,800
2014/12/15 2,551 2,566 2,467 2,476 2,329,200
2014/12/12 2,585 2,639 2,585 2,612 2,588,500
2014/12/11 2,534 2,571 2,505 2,563 1,597,400
2014/12/10 2,628 2,644 2,574 2,610 2,109,200
2014/12/09 2,682 2,719 2,682 2,704 1,511,900
2014/12/08 2,744 2,780 2,705 2,746 1,287,600
2014/12/05 2,685 2,763 2,667 2,756 1,594,500
2014/12/04 2,642 2,695 2,629 2,684 1,157,100
2014/12/03 2,596 2,644 2,591 2,614 1,154,900
2014/12/02 2,535 2,589 2,523 2,586 1,138,000
2014/12/01 2,584 2,591 2,547 2,557 992,700
2014/11/28 2,520 2,566 2,520 2,562 943,200
2014/11/27 2,555 2,566 2,528 2,535 881,300
2014/11/26 2,570 2,593 2,541 2,583 1,688,500
2014/11/25 2,505 2,588 2,504 2,573 2,490,200
2014/11/21 2,473 2,478 2,413 2,455 1,913,400
2014/11/20 2,516 2,526 2,486 2,494 1,123,000
2014/11/19 2,490 2,530 2,483 2,508 1,383,400
2014/11/18 2,450 2,482 2,439 2,480 1,198,500
2014/11/17 2,483 2,494 2,415 2,428 1,525,600
2014/11/14 2,488 2,490 2,451 2,488 2,057,000
2014/11/13 2,442 2,485 2,419 2,483 1,725,600
2014/11/12 2,446 2,475 2,419 2,439 2,155,700
2014/11/11 2,395 2,427 2,393 2,423 2,015,300
2014/11/10 2,349 2,392 2,338 2,390 1,409,200
2014/11/07 2,328 2,362 2,308 2,358 1,553,200
2014/11/06 2,349 2,364 2,320 2,322 2,060,200
2014/11/05 2,345 2,362 2,317 2,350 1,947,400
2014/11/04 2,357 2,378 2,344 2,363 4,301,300
2014/10/31 2,177 2,247 2,169 2,235 2,541,600
2014/10/30 2,153 2,174 2,140 2,146 2,485,400
2014/10/29 2,095 2,164 2,089 2,152 2,465,600
2014/10/28 2,049 2,080 2,038 2,072 1,507,600
2014/10/27 2,035 2,049 2,019 2,041 1,013,800
2014/10/24 2,009 2,027 1,997 2,015 1,244,600
2014/10/23 1,970 1,995 1,963 1,976 771,600
2014/10/22 1,981 1,993 1,959 1,989 955,300
2014/10/21 1,999 2,005 1,942 1,947 1,511,900
2014/10/20 1,991 2,011 1,985 2,005 1,716,200
2014/10/17 1,940 1,975 1,925 1,929 1,990,700
2014/10/16 1,923 1,956 1,919 1,928 1,904,500
2014/10/15 1,962 1,977 1,945 1,963 1,253,100
2014/10/14 1,930 1,988 1,916 1,962 2,600,600
2014/10/10 1,995 2,000 1,942 1,965 2,849,300
2014/10/09 2,045 2,052 2,002 2,004 1,403,300
2014/10/08 2,048 2,048 2,020 2,024 1,921,700
2014/10/07 2,111 2,120 2,085 2,089 1,376,300
2014/10/06 2,118 2,143 2,108 2,130 1,288,000
2014/10/03 2,062 2,093 2,061 2,085 1,468,000
2014/10/02 2,132 2,137 2,083 2,088 1,565,200
2014/10/01 2,199 2,199 2,160 2,164 1,505,100
2014/09/30 2,216 2,221 2,187 2,208 1,139,300
2014/09/29 2,240 2,253 2,228 2,233 850,200
2014/09/26 2,220 2,241 2,217 2,232 966,700
2014/09/25 2,258 2,268 2,252 2,268 1,022,900
2014/09/24 2,228 2,247 2,212 2,245 980,000
2014/09/22 2,242 2,257 2,229 2,238 982,500
2014/09/19 2,235 2,268 2,224 2,258 1,440,500
2014/09/18 2,250 2,265 2,225 2,233 2,053,700
2014/09/17 2,229 2,236 2,211 2,223 1,243,500
2014/09/16 2,219 2,229 2,205 2,210 1,012,200
2014/09/12 2,231 2,250 2,210 2,233 3,959,500
2014/09/11 2,158 2,196 2,157 2,195 1,955,700
2014/09/10 2,134 2,148 2,116 2,145 1,138,100
2014/09/09 2,125 2,142 2,123 2,130 1,353,900
2014/09/08 2,092 2,116 2,090 2,111 712,100
2014/09/05 2,124 2,125 2,080 2,090 1,052,500
2014/09/04 2,104 2,128 2,101 2,105 1,117,300
2014/09/03 2,095 2,122 2,093 2,104 1,218,700
2014/09/02 2,050 2,092 2,040 2,084 1,278,600
2014/09/01 2,057 2,072 2,042 2,063 746,500
2014/08/29 2,052 2,055 2,032 2,044 922,400
2014/08/28 2,059 2,073 2,033 2,065 732,000
2014/08/27 2,069 2,080 2,047 2,063 756,200
2014/08/26 2,060 2,070 2,050 2,057 560,500
2014/08/25 2,068 2,075 2,050 2,058 1,126,900
2014/08/22 2,083 2,089 2,068 2,074 646,300
2014/08/21 2,082 2,098 2,075 2,079 916,800
2014/08/20 2,079 2,082 2,059 2,067 746,400
2014/08/19 2,070 2,086 2,068 2,071 940,400
2014/08/18 2,055 2,069 2,050 2,061 625,000
2014/08/15 2,053 2,067 2,039 2,066 742,500
2014/08/14 2,045 2,065 2,038 2,056 459,200
2014/08/13 2,020 2,049 2,019 2,044 760,000
2014/08/12 2,020 2,043 2,017 2,034 412,000
2014/08/11 2,023 2,030 2,010 2,026 928,700
2014/08/08 2,017 2,031 1,982 1,983 1,677,800
2014/08/07 2,040 2,053 2,022 2,052 1,071,900
2014/08/06 2,045 2,068 2,023 2,038 1,170,500
2014/08/05 2,080 2,097 2,055 2,057 1,566,600
2014/08/04 2,097 2,099 2,064 2,075 1,235,500
2014/08/01 2,111 2,116 2,095 2,099 2,084,200
2014/07/31 2,100 2,134 2,081 2,125 2,563,800
2014/07/30 2,080 2,093 2,040 2,090 3,323,700
2014/07/29 2,130 2,184 2,129 2,159 2,158,600
2014/07/28 2,090 2,127 2,090 2,124 1,417,400
2014/07/25 2,100 2,105 2,072 2,090 1,329,300
2014/07/24 2,068 2,110 2,068 2,095 1,544,500
2014/07/23 2,060 2,077 2,053 2,065 999,400
2014/07/22 2,045 2,062 2,041 2,051 849,400
2014/07/18 2,015 2,036 2,008 2,033 898,000
2014/07/17 2,034 2,053 2,032 2,047 1,059,600
2014/07/16 2,020 2,030 2,013 2,017 627,200
2014/07/15 2,021 2,050 2,018 2,032 748,700
2014/07/14 2,008 2,024 1,990 2,021 622,700
2014/07/11 1,984 2,005 1,982 1,998 982,000
2014/07/10 2,040 2,044 2,004 2,008 823,200
2014/07/09 2,025 2,038 2,012 2,035 1,076,300
2014/07/08 2,040 2,048 2,015 2,033 1,156,900
2014/07/07 2,072 2,088 2,055 2,058 954,100
2014/07/04 2,075 2,087 2,068 2,070 887,300
2014/07/03 2,069 2,073 2,040 2,061 1,531,000
2014/07/02 2,041 2,068 2,038 2,058 1,487,900
2014/07/01 2,020 2,054 2,011 2,037 1,330,200
2014/06/30 2,019 2,024 1,997 2,018 1,266,400
2014/06/27 2,005 2,020 1,982 1,991 1,368,500
2014/06/26 1,980 2,011 1,970 2,006 1,634,900
2014/06/25 1,990 1,991 1,960 1,960 1,800,200
2014/06/24 2,012 2,019 1,990 2,008 773,600
2014/06/23 2,003 2,025 2,002 2,013 1,088,600
2014/06/20 2,018 2,033 1,971 1,973 1,855,100
2014/06/19 1,990 2,042 1,985 2,017 1,796,000
2014/06/18 1,953 1,981 1,952 1,972 893,800
2014/06/17 1,956 1,974 1,943 1,947 816,500
2014/06/16 1,948 1,975 1,941 1,954 1,071,600
2014/06/13 1,930 1,949 1,916 1,948 2,141,300
2014/06/12 1,961 1,974 1,951 1,964 804,600
2014/06/11 1,957 1,975 1,957 1,975 656,200
2014/06/10 1,996 2,009 1,955 1,960 1,129,800
2014/06/09 1,960 1,999 1,959 1,986 1,742,500
2014/06/06 1,920 1,945 1,914 1,942 1,505,900
2014/06/05 1,930 1,937 1,907 1,917 948,300
2014/06/04 1,924 1,935 1,917 1,928 973,900
2014/06/03 1,910 1,930 1,905 1,914 1,204,300
2014/06/02 1,861 1,895 1,860 1,888 1,550,200
2014/05/30 1,900 1,909 1,873 1,882 949,400
2014/05/29 1,872 1,898 1,871 1,896 873,300
2014/05/28 1,889 1,893 1,872 1,887 823,900
2014/05/27 1,887 1,908 1,875 1,890 1,142,800
2014/05/26 1,900 1,900 1,886 1,894 838,100
2014/05/23 1,853 1,887 1,853 1,874 832,500
2014/05/22 1,827 1,855 1,812 1,853 1,550,700
2014/05/21 1,850 1,859 1,799 1,811 1,946,600
2014/05/20 1,907 1,912 1,875 1,877 1,230,300
2014/05/19 1,912 1,930 1,903 1,907 928,600
2014/05/16 1,914 1,926 1,904 1,920 980,800
2014/05/15 1,925 1,948 1,920 1,930 917,000
2014/05/14 1,920 1,944 1,918 1,940 824,500
2014/05/13 1,910 1,929 1,905 1,924 1,341,500
2014/05/12 1,886 1,893 1,869 1,883 661,300
2014/05/09 1,886 1,906 1,869 1,903 1,437,100
2014/05/08 1,864 1,896 1,855 1,891 1,517,800
2014/05/07 1,882 1,882 1,840 1,840 1,794,800
2014/05/02 1,914 1,924 1,894 1,898 894,800
2014/05/01 1,910 1,924 1,902 1,913 958,500
2014/04/30 1,925 1,925 1,888 1,897 1,147,900
2014/04/28 1,890 1,906 1,864 1,890 1,731,700
2014/04/25 1,950 1,965 1,900 1,902 3,447,100
2014/04/24 1,900 1,908 1,870 1,880 1,594,800
2014/04/23 1,938 1,957 1,892 1,902 1,159,200
2014/04/22 1,954 1,954 1,922 1,922 718,900
2014/04/21 1,930 1,959 1,926 1,936 914,300
2014/04/18 1,920 1,927 1,910 1,917 634,500
2014/04/17 1,921 1,933 1,895 1,911 1,205,900
2014/04/16 1,906 1,940 1,906 1,935 1,380,300
2014/04/15 1,904 1,926 1,899 1,905 989,700
2014/04/14 1,900 1,902 1,871 1,878 1,243,100
2014/04/11 1,906 1,919 1,892 1,906 2,071,500
2014/04/10 1,958 1,960 1,919 1,932 1,527,800
2014/04/09 1,963 1,978 1,938 1,948 1,316,900
2014/04/08 1,985 2,004 1,973 1,984 871,000
2014/04/07 1,992 2,008 1,981 1,992 669,600
2014/04/04 2,004 2,019 2,000 2,016 715,400
2014/04/03 2,022 2,035 2,010 2,012 744,300
2014/04/02 1,983 2,025 1,980 2,001 1,378,700
2014/04/01 1,981 1,982 1,953 1,963 1,100,700
2014/03/31 1,979 1,990 1,969 1,988 905,300
2014/03/28 1,935 1,960 1,908 1,954 843,400
2014/03/27 1,910 1,949 1,873 1,945 1,497,400
2014/03/26 1,966 1,983 1,940 1,949 1,668,000
2014/03/25 1,880 1,957 1,877 1,937 1,619,400
2014/03/24 1,855 1,907 1,838 1,903 1,420,700
2014/03/20 1,941 1,944 1,883 1,888 1,735,200
2014/03/19 1,949 1,968 1,919 1,943 1,143,100
2014/03/18 1,968 1,969 1,932 1,935 889,700
2014/03/17 1,930 1,947 1,903 1,928 1,221,300
2014/03/14 1,960 1,970 1,936 1,950 2,838,200
2014/03/13 2,035 2,043 2,012 2,021 1,301,000
2014/03/12 2,016 2,045 2,001 2,037 1,397,200
2014/03/11 2,050 2,053 2,026 2,046 934,400
2014/03/10 2,024 2,049 2,021 2,036 896,800
2014/03/07 2,018 2,039 2,005 2,033 1,362,500
2014/03/06 1,985 2,015 1,966 2,003 1,247,600
2014/03/05 1,977 1,987 1,960 1,973 927,500
2014/03/04 1,905 1,946 1,903 1,942 800,700
2014/03/03 1,940 1,945 1,896 1,935 1,635,500
2014/02/28 1,964 1,993 1,963 1,974 873,000
2014/02/27 1,964 1,978 1,936 1,968 1,026,600
2014/02/26 1,962 1,978 1,954 1,960 881,000
2014/02/25 2,001 2,005 1,983 1,987 731,600
2014/02/24 1,979 2,024 1,955 1,980 1,406,700
2014/02/21 1,960 2,009 1,960 2,000 1,246,100
2014/02/20 1,995 2,005 1,927 1,940 1,294,500
2014/02/19 2,000 2,015 1,984 1,999 822,300
2014/02/18 1,983 2,024 1,968 2,020 1,420,400
2014/02/17 1,939 1,976 1,926 1,967 928,500
2014/02/14 1,961 1,994 1,912 1,928 1,598,800
2014/02/13 2,001 2,027 1,964 1,971 1,024,800
2014/02/12 1,958 2,028 1,953 2,000 1,776,500
2014/02/10 1,976 1,976 1,942 1,958 953,500
2014/02/07 1,900 1,950 1,888 1,937 1,593,300
2014/02/06 1,883 1,890 1,837 1,859 1,653,600
2014/02/05 1,905 1,910 1,848 1,882 1,931,300
2014/02/04 1,900 1,918 1,872 1,880 2,188,100
2014/02/03 1,979 1,988 1,951 1,962 1,545,100
2014/01/31 2,041 2,048 1,977 1,997 2,207,900
2014/01/30 2,049 2,082 2,020 2,030 2,459,100
2014/01/29 2,150 2,188 2,074 2,089 3,192,300
2014/01/28 2,108 2,110 2,062 2,074 1,459,400
2014/01/27 2,075 2,075 2,039 2,058 2,072,500
2014/01/24 2,150 2,166 2,108 2,133 1,934,700
2014/01/23 2,195 2,216 2,166 2,173 2,312,300
2014/01/22 2,132 2,205 2,127 2,201 2,882,600
2014/01/21 2,129 2,134 2,104 2,125 1,197,600
2014/01/20 2,106 2,125 2,089 2,119 1,336,000
2014/01/17 2,122 2,125 2,102 2,113 1,538,200
2014/01/16 2,150 2,173 2,142 2,147 1,020,500
2014/01/15 2,129 2,148 2,111 2,142 1,171,200
2014/01/14 2,110 2,130 2,080 2,088 2,109,300
2014/01/10 2,138 2,186 2,136 2,162 2,782,700
2014/01/09 2,192 2,197 2,150 2,160 1,602,500
2014/01/08 2,160 2,218 2,151 2,214 1,480,500
2014/01/07 2,173 2,179 2,123 2,133 1,818,200
2014/01/06 2,217 2,227 2,173 2,182 1,666,900

このページの先頭へ