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 |
|---|---|---|---|---|---|
| 2026/05/14 | 5,359 | 5,420 | 5,298 | 5,301 | 2,341,200 |
| 2026/05/13 | 5,143 | 5,326 | 5,143 | 5,290 | 4,500,300 |
| 2026/05/12 | 5,674 | 5,765 | 5,180 | 5,443 | 1,624,900 |
| 2026/05/11 | 5,676 | 5,701 | 5,607 | 5,674 | 940,900 |
| 2026/05/08 | 5,538 | 5,718 | 5,494 | 5,679 | 1,532,800 |
| 2026/05/07 | 5,720 | 5,723 | 5,407 | 5,521 | 1,493,800 |
| 2026/05/01 | 5,450 | 5,568 | 5,419 | 5,541 | 751,400 |
| 2026/04/30 | 5,619 | 5,653 | 5,422 | 5,472 | 1,517,800 |
| 2026/04/28 | 5,532 | 5,688 | 5,485 | 5,644 | 1,474,700 |
| 2026/04/27 | 5,243 | 5,658 | 5,223 | 5,432 | 1,690,900 |
| 2026/04/24 | 5,567 | 5,570 | 5,398 | 5,443 | 1,031,600 |
| 2026/04/23 | 5,465 | 5,567 | 5,419 | 5,490 | 1,166,000 |
| 2026/04/22 | 5,485 | 5,505 | 5,361 | 5,388 | 572,900 |
| 2026/04/21 | 5,484 | 5,539 | 5,428 | 5,497 | 690,100 |
| 2026/04/20 | 5,460 | 5,470 | 5,420 | 5,430 | 760,600 |
| 2026/04/17 | 5,500 | 5,502 | 5,365 | 5,365 | 1,311,700 |
| 2026/04/16 | 5,627 | 5,665 | 5,522 | 5,550 | 807,300 |
| 2026/04/15 | 5,643 | 5,692 | 5,579 | 5,683 | 688,800 |
| 2026/04/14 | 5,719 | 5,726 | 5,595 | 5,640 | 730,500 |
| 2026/04/13 | 5,642 | 5,749 | 5,621 | 5,658 | 563,400 |
| 2026/04/10 | 5,740 | 5,773 | 5,650 | 5,707 | 781,900 |
| 2026/04/09 | 5,749 | 5,759 | 5,669 | 5,693 | 621,600 |
| 2026/04/08 | 5,717 | 5,735 | 5,634 | 5,707 | 1,319,800 |
| 2026/04/07 | 5,384 | 5,408 | 5,294 | 5,317 | 633,100 |
| 2026/04/06 | 5,449 | 5,484 | 5,373 | 5,379 | 520,300 |
| 2026/04/03 | 5,428 | 5,465 | 5,404 | 5,443 | 429,400 |
| 2026/03/27 | 5,520 | 5,565 | 5,447 | 5,541 | 760,500 |
| 2026/03/26 | 5,590 | 5,636 | 5,460 | 5,519 | 730,800 |
| 2026/03/25 | 5,532 | 5,555 | 5,494 | 5,531 | 720,100 |
| 2026/03/24 | 5,319 | 5,397 | 5,257 | 5,397 | 812,400 |
| 2026/03/23 | 5,132 | 5,259 | 5,082 | 5,181 | 922,200 |
| 2026/03/19 | 5,498 | 5,532 | 5,420 | 5,432 | 1,061,900 |
| 2026/03/18 | 5,696 | 5,747 | 5,632 | 5,747 | 910,000 |
| 2026/03/17 | 5,859 | 5,881 | 5,635 | 5,637 | 796,800 |
| 2026/03/16 | 5,840 | 5,915 | 5,745 | 5,759 | 822,500 |
| 2026/03/13 | 5,873 | 5,953 | 5,850 | 5,918 | 833,600 |
| 2026/03/12 | 6,014 | 6,071 | 5,898 | 5,973 | 784,800 |
| 2026/03/11 | 6,058 | 6,180 | 6,050 | 6,114 | 1,034,200 |
| 2026/03/10 | 5,828 | 5,944 | 5,733 | 5,943 | 1,257,500 |
| 2026/03/09 | 5,664 | 5,708 | 5,440 | 5,599 | 1,379,200 |
| 2026/03/06 | 5,994 | 6,055 | 5,883 | 6,024 | 904,800 |
| 2026/03/05 | 6,234 | 6,327 | 6,058 | 6,094 | 982,600 |
| 2026/03/04 | 6,297 | 6,359 | 5,935 | 5,988 | 1,163,300 |
| 2026/03/03 | 6,799 | 6,835 | 6,457 | 6,457 | 1,089,800 |
| 2026/03/02 | 6,982 | 6,995 | 6,793 | 6,899 | 1,212,400 |
| 2026/02/27 | 7,220 | 7,225 | 6,972 | 7,027 | 1,604,900 |
| 2026/02/26 | 6,990 | 7,018 | 6,847 | 6,875 | 1,415,200 |
| 2026/02/25 | 6,750 | 6,855 | 6,676 | 6,806 | 1,198,500 |
| 2026/02/24 | 6,525 | 6,610 | 6,465 | 6,554 | 836,800 |
| 2026/02/20 | 6,639 | 6,648 | 6,503 | 6,549 | 1,254,300 |
| 2026/02/19 | 6,446 | 6,634 | 6,432 | 6,586 | 897,900 |
| 2026/02/18 | 6,545 | 6,579 | 6,405 | 6,421 | 974,900 |
| 2026/02/17 | 6,595 | 6,628 | 6,493 | 6,539 | 620,700 |
| 2026/02/16 | 6,609 | 6,723 | 6,580 | 6,595 | 937,700 |
| 2026/02/13 | 6,618 | 6,678 | 6,518 | 6,564 | 1,691,600 |
| 2026/02/12 | 6,621 | 6,686 | 6,371 | 6,535 | 1,435,400 |
| 2026/02/10 | 6,517 | 6,555 | 6,475 | 6,521 | 1,373,000 |
| 2026/02/09 | 6,510 | 6,530 | 6,328 | 6,500 | 2,059,000 |
| 2026/02/06 | 6,135 | 6,146 | 6,002 | 6,132 | 1,093,700 |
| 2026/02/05 | 6,026 | 6,189 | 5,925 | 6,138 | 2,014,200 |
| 2026/02/04 | 5,625 | 5,976 | 5,570 | 5,976 | 2,355,100 |
| 2026/02/03 | 5,359 | 5,567 | 5,283 | 5,556 | 1,655,500 |
| 2026/02/02 | 5,131 | 5,272 | 5,088 | 5,219 | 1,598,300 |
| 2026/01/30 | 4,936 | 5,068 | 4,908 | 5,051 | 2,213,800 |
| 2026/01/29 | 5,073 | 5,152 | 5,027 | 5,137 | 1,169,700 |
| 2026/01/28 | 5,100 | 5,110 | 5,049 | 5,049 | 779,900 |
| 2026/01/27 | 5,056 | 5,142 | 5,043 | 5,108 | 783,000 |
| 2026/01/26 | 5,074 | 5,112 | 5,025 | 5,061 | 1,126,300 |
| 2026/01/23 | 5,249 | 5,280 | 5,205 | 5,208 | 497,200 |
| 2026/01/22 | 5,223 | 5,249 | 5,178 | 5,200 | 795,600 |
| 2026/01/21 | 5,076 | 5,177 | 5,069 | 5,123 | 715,000 |
| 2026/01/20 | 5,273 | 5,291 | 5,215 | 5,226 | 566,600 |
| 2026/01/19 | 5,349 | 5,359 | 5,200 | 5,273 | 711,300 |
| 2026/01/16 | 5,343 | 5,458 | 5,327 | 5,421 | 939,100 |
| 2026/01/15 | 5,299 | 5,381 | 5,265 | 5,334 | 875,600 |
| 2026/01/14 | 5,195 | 5,306 | 5,178 | 5,289 | 811,900 |
| 2026/01/13 | 5,160 | 5,190 | 5,088 | 5,159 | 936,300 |
| 2026/01/09 | 4,973 | 5,057 | 4,946 | 5,030 | 980,000 |
| 2026/01/08 | 4,855 | 4,985 | 4,855 | 4,946 | 1,400,700 |
| 2026/01/07 | 4,780 | 4,893 | 4,744 | 4,872 | 764,700 |
| 2026/01/06 | 4,760 | 4,814 | 4,755 | 4,787 | 1,005,100 |
| 2026/01/05 | 4,750 | 4,752 | 4,653 | 4,700 | 725,700 |