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
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

このページの先頭へ