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 |
---|---|---|---|---|---|
2019/12/30 | 3,325 | 3,325 | 3,265 | 3,285 | 543,600 |
2019/12/27 | 3,335 | 3,340 | 3,305 | 3,315 | 462,700 |
2019/12/26 | 3,280 | 3,335 | 3,280 | 3,315 | 431,800 |
2019/12/25 | 3,320 | 3,320 | 3,280 | 3,305 | 312,700 |
2019/12/24 | 3,285 | 3,300 | 3,275 | 3,285 | 528,600 |
2019/12/23 | 3,345 | 3,350 | 3,295 | 3,310 | 732,100 |
2019/12/20 | 3,310 | 3,335 | 3,260 | 3,315 | 931,300 |
2019/12/19 | 3,260 | 3,350 | 3,255 | 3,325 | 1,320,200 |
2019/12/18 | 3,310 | 3,315 | 3,255 | 3,285 | 612,300 |
2019/12/17 | 3,310 | 3,320 | 3,245 | 3,280 | 723,000 |
2019/12/16 | 3,270 | 3,290 | 3,250 | 3,280 | 724,800 |
2019/12/13 | 3,295 | 3,305 | 3,205 | 3,275 | 2,050,100 |
2019/12/12 | 3,170 | 3,195 | 3,145 | 3,155 | 800,800 |
2019/12/11 | 3,110 | 3,150 | 3,095 | 3,150 | 927,200 |
2019/12/10 | 3,050 | 3,110 | 3,045 | 3,105 | 908,000 |
2019/12/09 | 3,050 | 3,100 | 3,035 | 3,075 | 887,400 |
2019/12/06 | 3,000 | 3,060 | 3,000 | 3,020 | 719,300 |
2019/12/05 | 2,926 | 2,989 | 2,926 | 2,989 | 1,014,700 |
2019/12/04 | 2,864 | 2,895 | 2,846 | 2,891 | 813,000 |
2019/12/03 | 2,890 | 2,943 | 2,875 | 2,927 | 811,100 |
2019/12/02 | 2,927 | 2,963 | 2,905 | 2,951 | 792,500 |
2019/11/29 | 2,943 | 2,952 | 2,883 | 2,886 | 1,016,400 |
2019/11/28 | 2,953 | 2,977 | 2,924 | 2,939 | 1,176,000 |
2019/11/27 | 2,875 | 2,946 | 2,864 | 2,935 | 1,423,000 |
2019/11/26 | 2,864 | 2,894 | 2,824 | 2,828 | 1,293,700 |
2019/11/25 | 2,726 | 2,793 | 2,726 | 2,793 | 954,600 |
2019/11/22 | 2,704 | 2,719 | 2,678 | 2,681 | 536,900 |
2019/11/21 | 2,703 | 2,724 | 2,621 | 2,678 | 1,088,500 |
2019/11/20 | 2,761 | 2,768 | 2,713 | 2,730 | 647,800 |
2019/11/19 | 2,802 | 2,811 | 2,757 | 2,785 | 640,000 |
2019/11/18 | 2,813 | 2,823 | 2,790 | 2,801 | 405,600 |
2019/11/15 | 2,778 | 2,815 | 2,778 | 2,807 | 628,600 |
2019/11/14 | 2,819 | 2,821 | 2,779 | 2,791 | 642,100 |
2019/11/13 | 2,842 | 2,856 | 2,811 | 2,826 | 929,300 |
2019/11/12 | 2,852 | 2,877 | 2,826 | 2,874 | 566,400 |
2019/11/11 | 2,914 | 2,917 | 2,856 | 2,858 | 567,700 |
2019/11/08 | 2,962 | 2,972 | 2,888 | 2,896 | 1,179,200 |
2019/11/07 | 2,889 | 2,909 | 2,875 | 2,900 | 545,200 |
2019/11/06 | 2,901 | 2,910 | 2,863 | 2,904 | 809,000 |
2019/11/05 | 2,803 | 2,904 | 2,800 | 2,894 | 1,294,500 |
2019/11/01 | 2,774 | 2,779 | 2,738 | 2,753 | 944,800 |
2019/10/31 | 2,849 | 2,864 | 2,800 | 2,824 | 1,003,800 |
2019/10/30 | 2,803 | 2,858 | 2,779 | 2,844 | 1,337,900 |
2019/10/29 | 2,670 | 2,798 | 2,670 | 2,798 | 1,858,000 |
2019/10/28 | 2,722 | 2,729 | 2,676 | 2,709 | 910,600 |
2019/10/25 | 2,674 | 2,695 | 2,661 | 2,672 | 991,200 |
2019/10/24 | 2,673 | 2,715 | 2,673 | 2,704 | 1,096,000 |
2019/10/23 | 2,645 | 2,657 | 2,618 | 2,651 | 1,022,300 |
2019/10/21 | 2,590 | 2,604 | 2,574 | 2,599 | 786,800 |
2019/10/18 | 2,615 | 2,640 | 2,589 | 2,590 | 822,000 |
2019/10/17 | 2,631 | 2,637 | 2,607 | 2,610 | 885,900 |
2019/10/16 | 2,654 | 2,670 | 2,629 | 2,632 | 1,012,100 |
2019/10/15 | 2,608 | 2,617 | 2,589 | 2,596 | 743,800 |
2019/10/11 | 2,528 | 2,540 | 2,494 | 2,533 | 735,600 |
2019/10/10 | 2,464 | 2,484 | 2,435 | 2,478 | 569,200 |
2019/10/09 | 2,440 | 2,472 | 2,437 | 2,456 | 426,000 |
2019/10/08 | 2,443 | 2,496 | 2,442 | 2,481 | 706,800 |
2019/10/07 | 2,467 | 2,472 | 2,422 | 2,438 | 1,301,900 |
2019/10/04 | 2,473 | 2,500 | 2,468 | 2,476 | 775,700 |
2019/10/03 | 2,485 | 2,510 | 2,475 | 2,495 | 1,021,200 |
2019/10/02 | 2,576 | 2,583 | 2,524 | 2,555 | 1,328,100 |
2019/10/01 | 2,606 | 2,629 | 2,598 | 2,619 | 808,100 |
2019/09/30 | 2,618 | 2,653 | 2,594 | 2,605 | 1,187,400 |
2019/09/27 | 2,610 | 2,636 | 2,586 | 2,631 | 1,167,600 |
2019/09/26 | 2,695 | 2,709 | 2,644 | 2,652 | 1,165,200 |
2019/09/25 | 2,620 | 2,657 | 2,600 | 2,646 | 912,700 |
2019/09/24 | 2,638 | 2,688 | 2,629 | 2,667 | 883,100 |
2019/09/20 | 2,671 | 2,689 | 2,649 | 2,660 | 908,800 |
2019/09/19 | 2,623 | 2,667 | 2,622 | 2,641 | 790,700 |
2019/09/18 | 2,649 | 2,652 | 2,609 | 2,628 | 859,700 |
2019/09/17 | 2,634 | 2,667 | 2,625 | 2,652 | 759,000 |
2019/09/13 | 2,654 | 2,655 | 2,601 | 2,646 | 1,846,200 |
2019/09/12 | 2,625 | 2,645 | 2,586 | 2,608 | 2,146,500 |
2019/09/11 | 2,540 | 2,578 | 2,523 | 2,560 | 2,322,300 |
2019/09/10 | 2,414 | 2,478 | 2,408 | 2,474 | 1,292,300 |
2019/09/09 | 2,361 | 2,375 | 2,355 | 2,368 | 611,700 |
2019/09/06 | 2,345 | 2,364 | 2,331 | 2,357 | 1,156,700 |
2019/09/05 | 2,278 | 2,336 | 2,278 | 2,312 | 1,136,900 |
2019/09/04 | 2,266 | 2,275 | 2,258 | 2,264 | 592,400 |
2019/09/03 | 2,278 | 2,293 | 2,269 | 2,290 | 558,100 |
2019/09/02 | 2,270 | 2,275 | 2,258 | 2,267 | 416,900 |
2019/08/30 | 2,254 | 2,277 | 2,250 | 2,270 | 734,300 |
2019/08/29 | 2,246 | 2,255 | 2,220 | 2,221 | 469,100 |
2019/08/28 | 2,241 | 2,253 | 2,226 | 2,228 | 553,500 |
2019/08/27 | 2,243 | 2,267 | 2,233 | 2,246 | 708,400 |
2019/08/26 | 2,189 | 2,226 | 2,178 | 2,222 | 682,900 |
2019/08/23 | 2,243 | 2,286 | 2,243 | 2,264 | 790,600 |
2019/08/22 | 2,285 | 2,296 | 2,255 | 2,257 | 600,800 |
2019/08/21 | 2,237 | 2,284 | 2,228 | 2,276 | 888,800 |
2019/08/20 | 2,240 | 2,277 | 2,240 | 2,274 | 722,600 |
2019/08/19 | 2,199 | 2,248 | 2,198 | 2,240 | 768,500 |
2019/08/16 | 2,204 | 2,227 | 2,191 | 2,221 | 795,100 |
2019/08/15 | 2,214 | 2,226 | 2,187 | 2,210 | 1,184,800 |
2019/08/14 | 2,299 | 2,312 | 2,258 | 2,274 | 686,400 |
2019/08/13 | 2,242 | 2,260 | 2,222 | 2,255 | 893,600 |
2019/08/09 | 2,295 | 2,300 | 2,267 | 2,288 | 938,200 |
2019/08/08 | 2,290 | 2,313 | 2,284 | 2,290 | 641,000 |
2019/08/07 | 2,343 | 2,347 | 2,298 | 2,304 | 919,100 |
2019/08/06 | 2,293 | 2,361 | 2,291 | 2,349 | 1,172,900 |
2019/08/05 | 2,407 | 2,422 | 2,367 | 2,392 | 818,100 |
2019/08/02 | 2,461 | 2,474 | 2,420 | 2,431 | 1,427,700 |
2019/08/01 | 2,569 | 2,571 | 2,536 | 2,551 | 1,068,200 |
2019/07/31 | 2,604 | 2,612 | 2,573 | 2,582 | 1,273,800 |
2019/07/30 | 2,615 | 2,670 | 2,608 | 2,638 | 1,167,900 |
2019/07/29 | 2,540 | 2,604 | 2,528 | 2,604 | 1,299,000 |
2019/07/26 | 2,630 | 2,630 | 2,549 | 2,569 | 1,980,400 |
2019/07/25 | 2,737 | 2,761 | 2,686 | 2,686 | 1,286,700 |
2019/07/24 | 2,800 | 2,806 | 2,755 | 2,766 | 766,400 |
2019/07/23 | 2,743 | 2,809 | 2,743 | 2,791 | 1,047,100 |
2019/07/22 | 2,729 | 2,772 | 2,724 | 2,744 | 927,600 |
2019/07/19 | 2,660 | 2,717 | 2,657 | 2,707 | 644,100 |
2019/07/18 | 2,715 | 2,720 | 2,644 | 2,649 | 1,169,300 |
2019/07/17 | 2,657 | 2,755 | 2,655 | 2,724 | 1,115,100 |
2019/07/16 | 2,713 | 2,731 | 2,695 | 2,699 | 713,500 |
2019/07/12 | 2,743 | 2,744 | 2,706 | 2,713 | 620,700 |
2019/07/11 | 2,717 | 2,727 | 2,693 | 2,717 | 640,700 |
2019/07/10 | 2,766 | 2,770 | 2,725 | 2,731 | 1,008,900 |
2019/07/09 | 2,800 | 2,812 | 2,770 | 2,788 | 688,900 |
2019/07/08 | 2,820 | 2,829 | 2,795 | 2,810 | 839,700 |
2019/07/05 | 2,850 | 2,851 | 2,827 | 2,837 | 703,500 |
2019/07/04 | 2,853 | 2,853 | 2,808 | 2,813 | 660,400 |
2019/07/03 | 2,873 | 2,876 | 2,806 | 2,832 | 1,091,400 |
2019/07/02 | 2,888 | 2,924 | 2,868 | 2,917 | 949,900 |
2019/07/01 | 2,902 | 2,902 | 2,852 | 2,898 | 1,207,800 |
2019/06/28 | 2,825 | 2,829 | 2,766 | 2,802 | 1,396,900 |
2019/06/27 | 2,806 | 2,829 | 2,796 | 2,819 | 1,019,800 |
2019/06/26 | 2,807 | 2,809 | 2,772 | 2,786 | 682,700 |
2019/06/25 | 2,801 | 2,839 | 2,788 | 2,798 | 909,100 |
2019/06/24 | 2,838 | 2,848 | 2,814 | 2,821 | 671,900 |
2019/06/21 | 2,844 | 2,854 | 2,803 | 2,809 | 1,095,000 |
2019/06/20 | 2,855 | 2,863 | 2,806 | 2,826 | 1,074,200 |
2019/06/19 | 2,869 | 2,883 | 2,836 | 2,838 | 1,136,300 |
2019/06/18 | 2,814 | 2,831 | 2,772 | 2,785 | 915,600 |
2019/06/17 | 2,824 | 2,840 | 2,812 | 2,818 | 755,400 |
2019/06/14 | 2,815 | 2,858 | 2,785 | 2,831 | 1,335,300 |
2019/06/13 | 2,810 | 2,815 | 2,769 | 2,794 | 1,156,200 |
2019/06/12 | 2,799 | 2,834 | 2,776 | 2,777 | 1,076,800 |
2019/06/11 | 2,720 | 2,819 | 2,701 | 2,806 | 1,279,000 |
2019/06/10 | 2,700 | 2,733 | 2,680 | 2,719 | 1,710,300 |
2019/06/07 | 2,637 | 2,674 | 2,614 | 2,665 | 1,583,800 |
2019/06/06 | 2,588 | 2,613 | 2,578 | 2,587 | 694,100 |
2019/06/05 | 2,593 | 2,637 | 2,584 | 2,615 | 1,293,000 |
2019/06/04 | 2,495 | 2,540 | 2,446 | 2,540 | 1,865,500 |
2019/06/03 | 2,494 | 2,495 | 2,446 | 2,468 | 1,487,400 |
2019/05/31 | 2,536 | 2,566 | 2,515 | 2,531 | 1,252,700 |
2019/05/30 | 2,554 | 2,594 | 2,548 | 2,585 | 852,900 |
2019/05/29 | 2,536 | 2,564 | 2,504 | 2,561 | 944,800 |
2019/05/28 | 2,547 | 2,589 | 2,530 | 2,577 | 920,000 |
2019/05/27 | 2,552 | 2,558 | 2,519 | 2,530 | 612,700 |
2019/05/24 | 2,454 | 2,550 | 2,438 | 2,546 | 1,585,000 |
2019/05/23 | 2,488 | 2,498 | 2,449 | 2,485 | 891,400 |
2019/05/22 | 2,514 | 2,538 | 2,492 | 2,498 | 858,300 |
2019/05/21 | 2,463 | 2,535 | 2,457 | 2,505 | 1,163,200 |
2019/05/20 | 2,501 | 2,521 | 2,465 | 2,477 | 843,700 |
2019/05/17 | 2,510 | 2,531 | 2,488 | 2,498 | 939,800 |
2019/05/16 | 2,513 | 2,524 | 2,469 | 2,506 | 1,247,500 |
2019/05/15 | 2,584 | 2,586 | 2,519 | 2,541 | 910,600 |
2019/05/14 | 2,477 | 2,589 | 2,476 | 2,570 | 1,103,900 |
2019/05/13 | 2,564 | 2,590 | 2,556 | 2,577 | 1,048,700 |
2019/05/10 | 2,622 | 2,688 | 2,566 | 2,593 | 1,790,100 |
2019/05/09 | 2,653 | 2,663 | 2,606 | 2,611 | 1,523,500 |
2019/05/08 | 2,704 | 2,707 | 2,675 | 2,696 | 1,426,000 |
2019/05/07 | 2,912 | 2,923 | 2,754 | 2,770 | 1,965,400 |
2019/04/26 | 2,920 | 2,952 | 2,828 | 2,950 | 1,804,500 |
2019/04/25 | 2,940 | 3,035 | 2,931 | 2,982 | 2,857,400 |
2019/04/24 | 2,873 | 2,885 | 2,831 | 2,843 | 1,301,400 |
2019/04/23 | 2,892 | 2,894 | 2,828 | 2,873 | 1,181,800 |
2019/04/22 | 2,904 | 2,909 | 2,856 | 2,879 | 804,800 |
2019/04/19 | 2,928 | 2,929 | 2,887 | 2,889 | 941,700 |
2019/04/18 | 2,970 | 2,970 | 2,875 | 2,878 | 1,006,700 |
2019/04/17 | 2,935 | 2,975 | 2,922 | 2,941 | 1,491,900 |
2019/04/16 | 2,927 | 2,942 | 2,882 | 2,903 | 1,082,600 |
2019/04/15 | 2,937 | 2,963 | 2,920 | 2,927 | 856,400 |
2019/04/12 | 2,900 | 2,903 | 2,858 | 2,864 | 1,873,500 |
2019/04/11 | 2,950 | 2,961 | 2,914 | 2,922 | 1,183,200 |
2019/04/10 | 2,950 | 2,976 | 2,932 | 2,953 | 1,885,200 |
2019/04/09 | 3,020 | 3,045 | 2,994 | 3,020 | 836,500 |
2019/04/08 | 3,095 | 3,110 | 3,020 | 3,040 | 1,102,600 |
2019/04/05 | 3,090 | 3,135 | 3,070 | 3,090 | 946,300 |
2019/04/04 | 3,035 | 3,090 | 3,030 | 3,055 | 1,166,000 |
2019/04/03 | 3,040 | 3,090 | 3,040 | 3,050 | 986,200 |
2019/04/02 | 3,090 | 3,100 | 3,045 | 3,060 | 1,007,500 |
2019/04/01 | 3,010 | 3,075 | 3,000 | 3,030 | 1,641,900 |
2019/03/29 | 2,934 | 2,949 | 2,904 | 2,937 | 1,483,100 |
2019/03/28 | 2,839 | 2,887 | 2,801 | 2,882 | 1,771,100 |
2019/03/27 | 2,898 | 2,929 | 2,856 | 2,889 | 1,267,600 |
2019/03/26 | 2,839 | 2,907 | 2,784 | 2,897 | 2,379,800 |
2019/03/25 | 2,910 | 2,912 | 2,815 | 2,873 | 3,228,100 |
2019/03/22 | 3,060 | 3,100 | 2,998 | 3,030 | 1,707,600 |
2019/03/20 | 2,877 | 3,040 | 2,870 | 3,015 | 2,143,700 |
2019/03/19 | 2,877 | 2,905 | 2,831 | 2,904 | 1,159,000 |
2019/03/18 | 2,872 | 2,894 | 2,840 | 2,885 | 853,400 |
2019/03/15 | 2,824 | 2,885 | 2,815 | 2,870 | 1,857,600 |
2019/03/14 | 2,811 | 2,875 | 2,808 | 2,837 | 1,626,500 |
2019/03/13 | 2,775 | 2,822 | 2,754 | 2,774 | 1,329,400 |
2019/03/12 | 2,750 | 2,832 | 2,750 | 2,805 | 1,371,600 |
2019/03/11 | 2,660 | 2,714 | 2,630 | 2,700 | 2,447,300 |
2019/03/08 | 2,686 | 2,693 | 2,603 | 2,610 | 1,624,600 |
2019/03/07 | 2,748 | 2,757 | 2,700 | 2,717 | 1,179,700 |
2019/03/06 | 2,794 | 2,802 | 2,767 | 2,778 | 785,600 |
2019/03/05 | 2,845 | 2,858 | 2,808 | 2,810 | 938,800 |
2019/03/04 | 2,806 | 2,888 | 2,806 | 2,876 | 917,100 |
2019/03/01 | 2,778 | 2,811 | 2,751 | 2,786 | 846,500 |
2019/02/28 | 2,824 | 2,825 | 2,774 | 2,779 | 818,300 |
2019/02/27 | 2,829 | 2,859 | 2,817 | 2,836 | 913,600 |
2019/02/26 | 2,929 | 2,938 | 2,865 | 2,879 | 966,700 |
2019/02/25 | 2,933 | 2,952 | 2,908 | 2,918 | 785,300 |
2019/02/22 | 2,898 | 2,933 | 2,859 | 2,912 | 1,021,300 |
2019/02/21 | 2,950 | 2,970 | 2,919 | 2,932 | 1,780,900 |
2019/02/20 | 2,909 | 2,914 | 2,877 | 2,893 | 989,800 |
2019/02/19 | 2,875 | 2,891 | 2,853 | 2,881 | 861,200 |
2019/02/18 | 2,854 | 2,884 | 2,835 | 2,882 | 1,202,900 |
2019/02/15 | 2,774 | 2,776 | 2,717 | 2,754 | 881,800 |
2019/02/14 | 2,772 | 2,800 | 2,747 | 2,753 | 814,400 |
2019/02/13 | 2,759 | 2,794 | 2,731 | 2,772 | 925,200 |
2019/02/12 | 2,679 | 2,755 | 2,667 | 2,734 | 1,288,400 |
2019/02/08 | 2,703 | 2,718 | 2,633 | 2,652 | 1,766,300 |
2019/02/07 | 2,814 | 2,833 | 2,752 | 2,773 | 1,113,200 |
2019/02/06 | 2,789 | 2,834 | 2,784 | 2,815 | 926,000 |
2019/02/05 | 2,840 | 2,841 | 2,780 | 2,789 | 1,182,200 |
2019/02/04 | 2,734 | 2,804 | 2,721 | 2,804 | 1,116,500 |
2019/02/01 | 2,756 | 2,760 | 2,662 | 2,716 | 1,417,000 |
2019/01/31 | 2,777 | 2,784 | 2,695 | 2,748 | 2,487,900 |
2019/01/30 | 2,693 | 2,703 | 2,618 | 2,645 | 2,116,200 |
2019/01/29 | 2,681 | 2,723 | 2,621 | 2,654 | 1,965,100 |
2019/01/28 | 2,797 | 2,828 | 2,763 | 2,775 | 1,295,600 |
2019/01/25 | 2,700 | 2,775 | 2,694 | 2,772 | 926,200 |
2019/01/24 | 2,706 | 2,720 | 2,678 | 2,701 | 732,700 |
2019/01/23 | 2,662 | 2,743 | 2,654 | 2,707 | 1,072,600 |
2019/01/22 | 2,775 | 2,785 | 2,716 | 2,726 | 1,171,000 |
2019/01/21 | 2,793 | 2,821 | 2,741 | 2,764 | 1,175,400 |
2019/01/18 | 2,689 | 2,727 | 2,674 | 2,724 | 1,572,000 |
2019/01/17 | 2,697 | 2,706 | 2,648 | 2,656 | 1,253,400 |
2019/01/16 | 2,652 | 2,655 | 2,591 | 2,618 | 1,270,000 |
2019/01/15 | 2,550 | 2,627 | 2,515 | 2,622 | 1,905,100 |
2019/01/11 | 2,487 | 2,586 | 2,478 | 2,567 | 2,231,800 |
2019/01/10 | 2,519 | 2,547 | 2,443 | 2,472 | 2,099,200 |
2019/01/09 | 2,537 | 2,603 | 2,521 | 2,569 | 1,266,100 |
2019/01/08 | 2,574 | 2,574 | 2,498 | 2,539 | 1,477,600 |
2019/01/07 | 2,525 | 2,627 | 2,520 | 2,545 | 1,960,500 |
2019/01/04 | 2,463 | 2,469 | 2,379 | 2,419 | 1,727,700 |