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
2016/12/30 2,531 2,546 2,509 2,531 765,600
2016/12/29 2,583 2,588 2,528 2,539 1,049,700
2016/12/28 2,594 2,617 2,587 2,602 1,038,800
2016/12/27 2,592 2,608 2,577 2,582 1,205,600
2016/12/26 2,598 2,626 2,590 2,604 1,231,800
2016/12/22 2,569 2,598 2,565 2,597 1,537,600
2016/12/21 2,540 2,586 2,539 2,558 1,609,200
2016/12/20 2,512 2,532 2,510 2,524 1,206,200
2016/12/19 2,509 2,519 2,495 2,513 859,100
2016/12/16 2,530 2,542 2,510 2,516 1,158,300
2016/12/15 2,512 2,534 2,493 2,499 1,162,600
2016/12/14 2,482 2,512 2,465 2,509 1,111,000
2016/12/13 2,511 2,511 2,462 2,498 1,214,000
2016/12/12 2,579 2,579 2,521 2,531 1,225,300
2016/12/09 2,553 2,574 2,517 2,567 2,435,700
2016/12/08 2,505 2,544 2,488 2,543 1,415,100
2016/12/07 2,475 2,508 2,470 2,495 1,283,400
2016/12/06 2,479 2,489 2,463 2,467 1,260,500
2016/12/05 2,442 2,468 2,420 2,461 1,131,000
2016/12/02 2,416 2,461 2,416 2,451 1,359,200
2016/12/01 2,413 2,463 2,403 2,431 1,834,700
2016/11/30 2,368 2,373 2,350 2,354 1,107,600
2016/11/29 2,333 2,360 2,325 2,355 1,279,900
2016/11/28 2,359 2,374 2,339 2,364 1,052,900
2016/11/25 2,378 2,418 2,374 2,392 1,519,300
2016/11/24 2,360 2,370 2,347 2,366 1,427,400
2016/11/22 2,342 2,343 2,319 2,340 792,600
2016/11/21 2,350 2,350 2,300 2,333 1,310,000
2016/11/18 2,329 2,364 2,325 2,346 1,805,400
2016/11/17 2,310 2,313 2,276 2,303 1,278,700
2016/11/16 2,334 2,334 2,309 2,327 1,292,000
2016/11/15 2,309 2,335 2,304 2,320 1,524,900
2016/11/14 2,312 2,321 2,288 2,310 1,916,000
2016/11/11 2,300 2,323 2,290 2,317 2,569,300
2016/11/10 2,241 2,283 2,200 2,263 3,042,500
2016/11/09 2,185 2,210 2,037 2,072 2,797,600
2016/11/08 2,173 2,183 2,159 2,171 1,035,400
2016/11/07 2,170 2,189 2,156 2,179 1,390,800
2016/11/04 2,133 2,147 2,119 2,145 1,076,300
2016/11/02 2,161 2,174 2,144 2,151 933,700
2016/11/01 2,185 2,193 2,165 2,193 877,600
2016/10/31 2,195 2,208 2,181 2,197 1,124,900
2016/10/28 2,150 2,233 2,150 2,204 2,696,400
2016/10/27 2,128 2,143 2,118 2,142 1,230,300
2016/10/26 2,126 2,150 2,103 2,139 2,252,800
2016/10/25 2,128 2,137 2,105 2,118 855,100
2016/10/24 2,109 2,120 2,099 2,115 597,600
2016/10/21 2,100 2,114 2,088 2,104 866,000
2016/10/20 2,076 2,096 2,063 2,096 969,500
2016/10/19 2,095 2,096 2,067 2,076 604,800
2016/10/18 2,073 2,095 2,061 2,094 804,800
2016/10/17 2,074 2,095 2,071 2,091 716,000
2016/10/14 2,045 2,073 2,040 2,063 1,153,200
2016/10/13 2,085 2,106 2,045 2,052 900,100
2016/10/12 2,047 2,079 2,041 2,070 862,500
2016/10/11 2,084 2,092 2,068 2,072 883,200
2016/10/07 2,083 2,092 2,061 2,067 1,306,000
2016/10/06 2,080 2,104 2,064 2,066 1,140,000
2016/10/05 2,039 2,065 2,027 2,064 1,202,000
2016/10/04 2,021 2,047 2,015 2,028 1,046,800
2016/10/03 2,010 2,014 1,976 2,011 1,101,400
2016/09/30 1,997 2,006 1,984 1,999 970,000
2016/09/29 1,993 2,029 1,982 2,010 1,212,500
2016/09/28 1,925 1,944 1,907 1,944 1,045,200
2016/09/27 1,916 1,955 1,911 1,951 1,194,900
2016/09/26 1,992 1,992 1,927 1,940 2,363,100
2016/09/23 2,035 2,043 2,011 2,012 1,338,000
2016/09/21 1,976 2,022 1,962 2,022 1,652,100
2016/09/20 1,973 1,994 1,970 1,979 1,167,700
2016/09/16 1,958 2,003 1,955 1,998 1,728,500
2016/09/15 1,945 1,954 1,929 1,941 1,188,900
2016/09/14 1,949 1,968 1,938 1,956 1,259,700
2016/09/13 1,976 1,983 1,955 1,964 1,236,400
2016/09/12 1,970 1,989 1,952 1,976 1,873,300
2016/09/09 1,951 1,998 1,947 1,997 3,627,500
2016/09/08 1,910 1,926 1,899 1,911 1,413,900
2016/09/07 1,871 1,900 1,850 1,896 1,470,400
2016/09/06 1,924 1,925 1,886 1,909 1,485,100
2016/09/05 1,923 1,939 1,918 1,919 1,603,900
2016/09/02 1,886 1,895 1,864 1,894 1,305,000
2016/09/01 1,927 1,928 1,873 1,887 1,632,000
2016/08/31 1,913 1,943 1,912 1,938 842,400
2016/08/30 1,890 1,907 1,880 1,900 952,200
2016/08/29 1,874 1,915 1,869 1,900 1,181,800
2016/08/26 1,837 1,846 1,822 1,833 1,332,500
2016/08/25 1,835 1,862 1,830 1,848 1,636,600
2016/08/24 1,877 1,877 1,821 1,837 2,086,300
2016/08/23 1,878 1,882 1,822 1,828 2,053,400
2016/08/22 1,917 1,929 1,903 1,910 1,263,200
2016/08/19 1,908 1,925 1,887 1,904 1,820,300
2016/08/18 1,892 1,930 1,883 1,910 1,278,700
2016/08/17 1,877 1,946 1,872 1,925 2,140,800
2016/08/16 1,873 1,895 1,858 1,859 1,571,500
2016/08/15 1,857 1,874 1,840 1,866 1,548,400
2016/08/12 1,865 1,880 1,836 1,866 1,864,500
2016/08/10 1,792 1,872 1,791 1,842 3,614,000
2016/08/09 1,720 1,793 1,710 1,790 2,360,500
2016/08/08 1,657 1,718 1,652 1,718 1,575,500
2016/08/05 1,618 1,642 1,606 1,617 1,158,200
2016/08/04 1,561 1,636 1,561 1,633 1,723,800
2016/08/03 1,568 1,584 1,548 1,557 1,695,600
2016/08/02 1,630 1,642 1,618 1,618 839,000
2016/08/01 1,638 1,670 1,622 1,649 1,521,200
2016/07/29 1,677 1,715 1,639 1,685 2,185,300
2016/07/28 1,708 1,834 1,707 1,711 3,784,500
2016/07/27 1,670 1,707 1,647 1,687 1,980,000
2016/07/26 1,638 1,642 1,606 1,623 1,100,500
2016/07/25 1,636 1,668 1,636 1,663 1,051,400
2016/07/22 1,627 1,669 1,622 1,628 1,230,100
2016/07/21 1,631 1,660 1,626 1,650 1,110,100
2016/07/20 1,612 1,621 1,586 1,599 1,063,500
2016/07/19 1,590 1,629 1,579 1,629 1,316,000
2016/07/15 1,593 1,622 1,584 1,597 1,130,400
2016/07/14 1,551 1,601 1,548 1,597 1,415,100
2016/07/13 1,572 1,579 1,550 1,565 1,746,900
2016/07/12 1,502 1,539 1,502 1,512 1,591,100
2016/07/11 1,427 1,469 1,423 1,460 1,738,200
2016/07/08 1,414 1,425 1,377 1,378 2,005,600
2016/07/07 1,421 1,444 1,416 1,422 1,277,700
2016/07/06 1,424 1,430 1,396 1,417 1,097,000
2016/07/05 1,467 1,478 1,446 1,451 1,003,700
2016/07/04 1,442 1,479 1,436 1,473 725,200
2016/07/01 1,489 1,498 1,469 1,470 1,000,400
2016/06/30 1,486 1,503 1,474 1,481 1,190,500
2016/06/29 1,428 1,472 1,416 1,468 1,206,500
2016/06/28 1,412 1,447 1,387 1,434 1,519,900
2016/06/27 1,488 1,497 1,404 1,439 2,533,400
2016/06/24 1,614 1,624 1,465 1,480 2,963,600
2016/06/23 1,539 1,591 1,533 1,586 1,357,700
2016/06/22 1,593 1,597 1,566 1,566 991,500
2016/06/21 1,572 1,607 1,548 1,601 1,490,300
2016/06/20 1,553 1,572 1,548 1,564 1,582,400
2016/06/17 1,523 1,563 1,521 1,523 2,542,800
2016/06/16 1,554 1,556 1,501 1,507 1,446,300
2016/06/15 1,550 1,579 1,545 1,567 926,400
2016/06/14 1,546 1,567 1,536 1,547 1,065,200
2016/06/13 1,596 1,598 1,549 1,550 1,481,000
2016/06/10 1,646 1,651 1,610 1,617 2,356,600
2016/06/09 1,674 1,685 1,657 1,662 971,800
2016/06/08 1,661 1,687 1,639 1,687 1,809,200
2016/06/07 1,615 1,671 1,609 1,660 2,499,100
2016/06/06 1,621 1,625 1,606 1,621 1,477,900
2016/06/03 1,631 1,660 1,625 1,655 1,701,000
2016/06/02 1,660 1,660 1,609 1,611 1,194,200
2016/06/01 1,702 1,704 1,666 1,674 1,133,700
2016/05/31 1,670 1,718 1,667 1,712 1,158,200
2016/05/30 1,669 1,692 1,656 1,692 1,217,300
2016/05/27 1,684 1,691 1,645 1,661 2,156,600
2016/05/26 1,714 1,737 1,706 1,711 840,300
2016/05/25 1,705 1,717 1,693 1,703 1,479,100
2016/05/24 1,674 1,678 1,660 1,665 1,139,100
2016/05/23 1,659 1,682 1,634 1,680 1,241,200
2016/05/20 1,690 1,690 1,659 1,666 1,897,500
2016/05/19 1,740 1,753 1,710 1,715 883,500
2016/05/18 1,718 1,752 1,713 1,722 1,272,900
2016/05/17 1,711 1,733 1,707 1,726 1,098,500
2016/05/16 1,663 1,719 1,658 1,696 1,153,700
2016/05/13 1,712 1,729 1,662 1,662 2,318,900
2016/05/12 1,712 1,718 1,680 1,714 1,804,800
2016/05/11 1,761 1,764 1,715 1,724 2,180,200
2016/05/10 1,760 1,771 1,683 1,732 3,292,700
2016/05/09 1,785 1,798 1,765 1,774 1,459,400
2016/05/06 1,754 1,785 1,730 1,781 2,537,900
2016/05/02 1,721 1,778 1,716 1,771 3,362,800
2016/04/28 1,817 1,906 1,759 1,768 4,702,500
2016/04/27 1,904 1,915 1,846 1,857 2,229,100
2016/04/26 1,918 1,922 1,882 1,890 1,716,400
2016/04/25 1,944 1,949 1,915 1,937 1,159,100
2016/04/22 1,901 1,945 1,888 1,945 1,551,300
2016/04/21 1,925 1,933 1,910 1,931 1,616,500
2016/04/20 1,937 1,960 1,868 1,879 2,166,600
2016/04/19 1,890 1,917 1,869 1,898 2,129,300
2016/04/18 1,809 1,876 1,800 1,850 2,335,000
2016/04/15 1,895 1,911 1,880 1,889 1,397,600
2016/04/14 1,889 1,931 1,886 1,921 2,991,500
2016/04/13 1,801 1,855 1,799 1,841 1,970,800
2016/04/12 1,693 1,779 1,693 1,769 1,664,600
2016/04/11 1,695 1,703 1,661 1,699 1,270,400
2016/04/08 1,643 1,724 1,627 1,699 2,163,800
2016/04/07 1,655 1,682 1,638 1,655 1,234,500
2016/04/06 1,659 1,695 1,655 1,667 1,131,600
2016/04/05 1,677 1,685 1,643 1,656 1,924,200
2016/04/04 1,688 1,721 1,667 1,690 2,119,300
2016/04/01 1,774 1,777 1,690 1,694 2,481,000
2016/03/31 1,828 1,836 1,779 1,788 1,641,300
2016/03/30 1,821 1,830 1,800 1,810 1,657,200
2016/03/29 1,790 1,824 1,769 1,824 2,354,300
2016/03/28 1,825 1,845 1,812 1,826 2,281,500
2016/03/25 1,781 1,808 1,766 1,796 1,812,200
2016/03/24 1,791 1,798 1,698 1,753 2,279,000
2016/03/23 1,818 1,832 1,790 1,798 1,575,100
2016/03/22 1,840 1,878 1,820 1,840 1,802,200
2016/03/18 1,779 1,807 1,779 1,797 2,004,000
2016/03/17 1,784 1,819 1,753 1,774 1,648,500
2016/03/16 1,774 1,793 1,752 1,769 1,217,600
2016/03/15 1,800 1,819 1,788 1,794 1,122,700
2016/03/14 1,804 1,812 1,771 1,799 1,882,900
2016/03/11 1,744 1,797 1,740 1,787 2,802,400
2016/03/10 1,781 1,795 1,755 1,789 1,761,000
2016/03/09 1,754 1,757 1,713 1,745 2,366,900
2016/03/08 1,791 1,820 1,761 1,806 2,755,000
2016/03/07 1,774 1,795 1,760 1,782 2,627,700
2016/03/04 1,689 1,746 1,686 1,744 1,271,500
2016/03/03 1,649 1,691 1,647 1,688 1,542,200
2016/03/02 1,619 1,663 1,611 1,656 1,740,700
2016/03/01 1,550 1,563 1,518 1,562 1,643,200
2016/02/29 1,625 1,642 1,569 1,569 1,594,400
2016/02/26 1,608 1,628 1,585 1,602 1,399,400
2016/02/25 1,623 1,648 1,594 1,605 2,101,300
2016/02/24 1,633 1,652 1,612 1,644 1,121,700
2016/02/23 1,672 1,707 1,644 1,660 1,819,200
2016/02/22 1,614 1,662 1,606 1,637 1,023,600
2016/02/19 1,666 1,666 1,596 1,635 1,526,400
2016/02/18 1,685 1,713 1,664 1,693 2,055,500
2016/02/17 1,683 1,702 1,577 1,606 3,319,500
2016/02/16 1,648 1,717 1,645 1,688 2,089,500
2016/02/15 1,556 1,683 1,556 1,669 2,476,500
2016/02/12 1,536 1,540 1,475 1,486 3,100,800
2016/02/10 1,629 1,632 1,563 1,596 2,583,800
2016/02/09 1,644 1,651 1,611 1,624 2,433,500
2016/02/08 1,667 1,729 1,630 1,717 1,924,100
2016/02/05 1,609 1,680 1,609 1,673 2,648,700
2016/02/04 1,627 1,649 1,587 1,628 2,004,300
2016/02/03 1,687 1,695 1,621 1,638 3,108,800
2016/02/02 1,788 1,803 1,736 1,747 1,961,800
2016/02/01 1,733 1,814 1,733 1,798 3,586,200
2016/01/29 1,536 1,938 1,523 1,732 10,850,400
2016/01/28 1,660 1,665 1,606 1,608 2,279,300
2016/01/27 1,659 1,688 1,647 1,676 1,510,600
2016/01/26 1,663 1,665 1,616 1,625 2,306,500
2016/01/25 1,730 1,737 1,700 1,712 1,743,200
2016/01/22 1,700 1,712 1,675 1,708 2,328,500
2016/01/21 1,671 1,718 1,637 1,637 2,359,400
2016/01/20 1,722 1,728 1,663 1,667 1,895,700
2016/01/19 1,681 1,721 1,661 1,721 1,819,500
2016/01/18 1,646 1,698 1,636 1,690 1,840,300
2016/01/15 1,730 1,750 1,669 1,677 2,255,300
2016/01/14 1,710 1,721 1,665 1,700 2,804,800
2016/01/13 1,755 1,797 1,739 1,774 1,718,200
2016/01/12 1,745 1,766 1,709 1,724 2,710,400
2016/01/08 1,745 1,798 1,741 1,758 2,933,300
2016/01/07 1,830 1,838 1,771 1,772 2,315,600
2016/01/06 1,883 1,894 1,824 1,831 1,615,500
2016/01/05 1,890 1,912 1,862 1,867 2,027,300
2016/01/04 1,900 1,930 1,873 1,878 1,759,400

このページの先頭へ