日立製作所(6501)の株価時系列情報
日立製作所(6501)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 5,888 | 6,039 | 5,650 | 5,650 | 25,259,600 |
| 2026/02/09 | 5,667 | 5,842 | 5,628 | 5,818 | 26,195,600 |
| 2026/02/06 | 5,206 | 5,413 | 5,171 | 5,367 | 18,169,600 |
| 2026/02/05 | 5,080 | 5,230 | 5,073 | 5,164 | 18,797,200 |
| 2026/02/04 | 5,330 | 5,343 | 5,042 | 5,160 | 28,853,500 |
| 2026/02/03 | 5,389 | 5,420 | 5,336 | 5,381 | 13,230,100 |
| 2026/02/02 | 5,361 | 5,491 | 5,273 | 5,289 | 14,038,000 |
| 2026/01/30 | 5,277 | 5,361 | 5,155 | 5,361 | 25,204,500 |
| 2026/01/29 | 5,145 | 5,150 | 5,058 | 5,077 | 13,367,200 |
| 2026/01/28 | 5,146 | 5,160 | 5,053 | 5,087 | 10,072,700 |
| 2026/01/27 | 5,145 | 5,146 | 5,075 | 5,094 | 9,552,900 |
| 2026/01/26 | 5,175 | 5,194 | 5,081 | 5,107 | 10,803,900 |
| 2026/01/23 | 5,350 | 5,366 | 5,248 | 5,299 | 12,718,600 |
| 2026/01/22 | 5,317 | 5,317 | 5,226 | 5,264 | 9,160,700 |
| 2026/01/21 | 5,098 | 5,220 | 5,093 | 5,181 | 10,542,300 |
| 2026/01/20 | 5,221 | 5,260 | 5,163 | 5,197 | 10,077,400 |
| 2026/01/19 | 5,111 | 5,229 | 5,096 | 5,219 | 8,735,600 |
| 2026/01/16 | 5,285 | 5,293 | 5,188 | 5,204 | 14,860,700 |
| 2026/01/15 | 5,400 | 5,421 | 5,351 | 5,358 | 12,042,200 |
| 2026/01/14 | 5,353 | 5,398 | 5,301 | 5,398 | 10,936,000 |
| 2026/01/13 | 5,321 | 5,330 | 5,258 | 5,330 | 13,705,100 |
| 2026/01/09 | 5,051 | 5,135 | 5,033 | 5,135 | 11,988,600 |
| 2026/01/08 | 5,243 | 5,246 | 5,061 | 5,088 | 16,518,000 |
| 2026/01/07 | 5,345 | 5,426 | 5,252 | 5,263 | 11,875,300 |
| 2026/01/06 | 5,368 | 5,445 | 5,232 | 5,445 | 23,031,200 |
| 2026/01/05 | 5,049 | 5,109 | 5,030 | 5,068 | 10,535,500 |
| 2025/12/30 | 4,892 | 4,945 | 4,885 | 4,902 | 5,237,300 |
| 2025/12/29 | 4,929 | 4,954 | 4,899 | 4,929 | 5,529,100 |
| 2025/12/26 | 4,999 | 5,003 | 4,934 | 4,972 | 4,262,800 |
| 2025/12/25 | 4,988 | 5,000 | 4,934 | 4,960 | 2,712,000 |
| 2025/12/24 | 4,980 | 5,011 | 4,970 | 4,988 | 4,396,800 |
| 2025/12/23 | 5,038 | 5,040 | 4,967 | 5,011 | 5,980,300 |
| 2025/12/22 | 5,018 | 5,079 | 5,000 | 5,004 | 8,621,300 |
| 2025/12/19 | 4,888 | 4,951 | 4,878 | 4,911 | 12,324,500 |
| 2025/12/18 | 4,819 | 4,886 | 4,776 | 4,812 | 14,790,600 |
| 2025/12/17 | 4,859 | 4,972 | 4,838 | 4,959 | 9,893,300 |
| 2025/12/16 | 4,906 | 4,933 | 4,837 | 4,859 | 9,726,700 |
| 2025/12/15 | 4,900 | 4,930 | 4,862 | 4,914 | 8,696,100 |
| 2025/12/12 | 4,946 | 5,012 | 4,913 | 5,010 | 14,808,600 |
| 2025/12/11 | 4,955 | 4,965 | 4,803 | 4,806 | 7,898,100 |
| 2025/12/10 | 4,945 | 4,959 | 4,848 | 4,887 | 7,443,400 |
| 2025/12/09 | 4,919 | 4,928 | 4,867 | 4,910 | 7,153,300 |
| 2025/12/08 | 4,835 | 4,927 | 4,821 | 4,911 | 7,941,300 |
| 2025/12/05 | 4,855 | 4,899 | 4,838 | 4,883 | 9,957,200 |
| 2025/12/04 | 4,885 | 5,004 | 4,882 | 4,957 | 10,961,000 |
| 2025/12/03 | 4,934 | 4,959 | 4,847 | 4,877 | 9,246,000 |
| 2025/12/02 | 4,864 | 4,902 | 4,831 | 4,893 | 10,466,200 |
| 2025/12/01 | 4,977 | 4,992 | 4,824 | 4,864 | 10,638,500 |
| 2025/11/28 | 4,958 | 4,992 | 4,934 | 4,968 | 8,620,600 |
| 2025/11/27 | 4,923 | 4,978 | 4,911 | 4,958 | 9,604,100 |
| 2025/11/26 | 4,785 | 4,886 | 4,773 | 4,853 | 13,020,300 |
| 2025/11/25 | 4,770 | 4,843 | 4,688 | 4,710 | 16,405,600 |
| 2025/11/21 | 4,753 | 4,777 | 4,694 | 4,710 | 20,930,100 |
| 2025/11/20 | 5,050 | 5,050 | 4,835 | 4,875 | 17,831,400 |
| 2025/11/19 | 4,800 | 4,825 | 4,700 | 4,700 | 17,663,000 |
| 2025/11/18 | 5,050 | 5,077 | 4,770 | 4,770 | 18,965,200 |
| 2025/11/17 | 5,099 | 5,122 | 5,071 | 5,122 | 8,742,000 |
| 2025/11/14 | 5,100 | 5,139 | 5,047 | 5,083 | 19,161,100 |
| 2025/11/13 | 5,292 | 5,370 | 5,262 | 5,349 | 10,417,300 |
| 2025/11/12 | 5,120 | 5,238 | 5,069 | 5,238 | 10,370,800 |
| 2025/11/11 | 5,225 | 5,248 | 5,107 | 5,120 | 9,472,400 |
| 2025/11/10 | 5,138 | 5,157 | 5,066 | 5,114 | 9,764,900 |
| 2025/11/07 | 5,128 | 5,164 | 5,072 | 5,138 | 15,644,000 |
| 2025/11/06 | 5,200 | 5,298 | 5,153 | 5,201 | 21,247,700 |
| 2025/11/05 | 5,121 | 5,165 | 4,831 | 4,998 | 25,195,600 |
| 2025/11/04 | 5,159 | 5,381 | 5,151 | 5,221 | 20,788,800 |
| 2025/10/31 | 5,300 | 5,555 | 5,235 | 5,318 | 43,721,700 |
| 2025/10/30 | 4,890 | 4,977 | 4,864 | 4,963 | 20,737,600 |
| 2025/10/29 | 4,850 | 4,885 | 4,770 | 4,850 | 16,602,200 |
| 2025/10/28 | 4,750 | 4,782 | 4,645 | 4,678 | 12,106,100 |
| 2025/10/27 | 4,700 | 4,764 | 4,681 | 4,738 | 16,158,000 |
| 2025/10/24 | 4,477 | 4,576 | 4,467 | 4,569 | 11,472,700 |
| 2025/10/23 | 4,380 | 4,445 | 4,380 | 4,429 | 7,955,500 |
| 2025/10/22 | 4,398 | 4,502 | 4,390 | 4,470 | 11,951,200 |
| 2025/10/21 | 4,555 | 4,631 | 4,477 | 4,498 | 15,608,700 |
| 2025/10/20 | 4,550 | 4,576 | 4,496 | 4,576 | 9,417,200 |
| 2025/10/17 | 4,534 | 4,603 | 4,490 | 4,490 | 9,690,900 |
| 2025/10/16 | 4,605 | 4,640 | 4,543 | 4,602 | 14,179,400 |
| 2025/10/15 | 4,310 | 4,510 | 4,283 | 4,505 | 18,857,800 |
| 2025/10/14 | 4,360 | 4,381 | 4,222 | 4,262 | 15,691,400 |
| 2025/10/10 | 4,555 | 4,555 | 4,390 | 4,414 | 14,555,600 |
| 2025/10/09 | 4,600 | 4,623 | 4,506 | 4,568 | 16,482,800 |
| 2025/10/08 | 4,503 | 4,528 | 4,444 | 4,477 | 13,593,400 |
| 2025/10/07 | 4,520 | 4,532 | 4,381 | 4,473 | 21,586,600 |
| 2025/10/06 | 4,500 | 4,509 | 4,352 | 4,476 | 29,025,800 |
| 2025/10/03 | 4,120 | 4,321 | 4,114 | 4,300 | 43,965,200 |
| 2025/10/02 | 3,895 | 3,913 | 3,837 | 3,900 | 10,690,000 |
| 2025/10/01 | 3,883 | 3,899 | 3,826 | 3,875 | 13,768,600 |
| 2025/09/30 | 3,955 | 3,956 | 3,914 | 3,930 | 11,427,500 |
| 2025/09/29 | 3,928 | 3,938 | 3,895 | 3,918 | 10,932,900 |
| 2025/09/26 | 3,984 | 3,993 | 3,922 | 3,939 | 17,472,400 |
| 2025/09/25 | 4,100 | 4,112 | 4,005 | 4,030 | 11,448,900 |
| 2025/09/24 | 3,888 | 4,039 | 3,868 | 4,030 | 19,353,700 |
| 2025/09/22 | 3,841 | 3,892 | 3,832 | 3,847 | 18,896,900 |
| 2025/09/19 | 3,960 | 3,990 | 3,852 | 3,863 | 27,231,900 |
| 2025/09/18 | 3,970 | 4,000 | 3,956 | 3,956 | 11,813,800 |
| 2025/09/17 | 3,986 | 4,005 | 3,940 | 3,960 | 14,225,600 |
| 2025/09/16 | 4,088 | 4,088 | 4,008 | 4,052 | 13,785,600 |
| 2025/09/12 | 4,130 | 4,131 | 4,068 | 4,091 | 11,913,400 |
| 2025/09/11 | 4,017 | 4,116 | 4,004 | 4,116 | 13,740,000 |
| 2025/09/10 | 3,970 | 4,119 | 3,956 | 4,119 | 15,213,400 |
| 2025/09/09 | 3,950 | 4,035 | 3,945 | 3,976 | 13,955,100 |
| 2025/09/08 | 3,963 | 3,963 | 3,904 | 3,931 | 9,935,400 |
| 2025/09/05 | 3,864 | 3,902 | 3,835 | 3,896 | 11,733,700 |
| 2025/09/04 | 3,860 | 3,885 | 3,822 | 3,833 | 11,141,200 |
| 2025/09/03 | 3,900 | 3,914 | 3,824 | 3,829 | 18,343,100 |
| 2025/09/02 | 3,962 | 3,992 | 3,946 | 3,967 | 8,474,300 |
| 2025/09/01 | 4,010 | 4,041 | 3,960 | 3,982 | 9,303,700 |
| 2025/08/29 | 4,100 | 4,118 | 4,049 | 4,049 | 10,146,900 |
| 2025/08/28 | 4,020 | 4,119 | 4,016 | 4,114 | 10,554,700 |
| 2025/08/27 | 4,068 | 4,074 | 4,020 | 4,042 | 8,773,400 |
| 2025/08/26 | 4,051 | 4,093 | 4,043 | 4,047 | 10,670,400 |
| 2025/08/25 | 4,150 | 4,163 | 4,096 | 4,114 | 7,111,800 |
| 2025/08/22 | 4,128 | 4,182 | 4,121 | 4,124 | 6,980,700 |
| 2025/08/21 | 4,150 | 4,159 | 4,106 | 4,106 | 9,604,400 |
| 2025/08/20 | 4,217 | 4,235 | 4,137 | 4,145 | 9,541,000 |
| 2025/08/19 | 4,285 | 4,313 | 4,258 | 4,267 | 7,870,400 |
| 2025/08/18 | 4,259 | 4,283 | 4,253 | 4,267 | 8,659,200 |
| 2025/08/15 | 4,240 | 4,274 | 4,217 | 4,274 | 9,263,500 |
| 2025/08/14 | 4,250 | 4,270 | 4,172 | 4,199 | 12,125,400 |
| 2025/08/13 | 4,336 | 4,341 | 4,280 | 4,311 | 11,956,700 |
| 2025/08/12 | 4,253 | 4,326 | 4,244 | 4,293 | 14,574,900 |
| 2025/08/08 | 4,266 | 4,307 | 4,216 | 4,228 | 14,610,200 |
| 2025/08/07 | 4,151 | 4,239 | 4,151 | 4,207 | 14,089,800 |
| 2025/08/06 | 4,120 | 4,197 | 4,115 | 4,151 | 11,798,500 |
| 2025/08/05 | 4,150 | 4,193 | 4,126 | 4,126 | 15,885,400 |
| 2025/08/04 | 4,102 | 4,196 | 4,082 | 4,145 | 26,396,100 |
| 2025/08/01 | 4,368 | 4,378 | 4,260 | 4,283 | 35,064,900 |
| 2025/07/31 | 4,661 | 4,697 | 4,605 | 4,697 | 11,446,800 |
| 2025/07/30 | 4,497 | 4,606 | 4,487 | 4,591 | 10,286,900 |
| 2025/07/29 | 4,499 | 4,509 | 4,434 | 4,457 | 11,426,800 |
| 2025/07/28 | 4,595 | 4,599 | 4,517 | 4,527 | 9,591,400 |
| 2025/07/25 | 4,585 | 4,663 | 4,574 | 4,614 | 10,522,900 |
| 2025/07/24 | 4,500 | 4,690 | 4,494 | 4,623 | 18,686,600 |
| 2025/07/23 | 4,480 | 4,525 | 4,406 | 4,450 | 18,592,000 |
| 2025/07/22 | 4,368 | 4,486 | 4,366 | 4,410 | 14,539,800 |
| 2025/07/18 | 4,300 | 4,398 | 4,289 | 4,343 | 14,664,600 |
| 2025/07/17 | 4,157 | 4,237 | 4,142 | 4,236 | 10,171,300 |
| 2025/07/16 | 4,181 | 4,215 | 4,167 | 4,203 | 7,200,100 |
| 2025/07/15 | 4,149 | 4,182 | 4,119 | 4,182 | 7,994,900 |
| 2025/07/14 | 4,050 | 4,104 | 4,040 | 4,089 | 7,346,000 |
| 2025/07/11 | 4,117 | 4,154 | 4,030 | 4,040 | 11,551,400 |
| 2025/07/10 | 4,080 | 4,120 | 4,032 | 4,115 | 12,798,200 |
| 2025/07/09 | 4,117 | 4,120 | 4,071 | 4,120 | 10,279,300 |
| 2025/07/08 | 3,959 | 4,120 | 3,953 | 4,119 | 14,181,300 |
| 2025/07/07 | 4,016 | 4,020 | 3,944 | 3,977 | 9,464,600 |
| 2025/07/04 | 4,110 | 4,113 | 3,995 | 4,026 | 9,699,700 |
| 2025/07/03 | 4,131 | 4,140 | 4,037 | 4,078 | 8,636,600 |
| 2025/07/02 | 4,130 | 4,167 | 4,095 | 4,148 | 10,152,900 |
| 2025/07/01 | 4,241 | 4,245 | 4,168 | 4,190 | 8,931,900 |
| 2025/06/30 | 4,290 | 4,299 | 4,191 | 4,205 | 12,620,000 |
| 2025/06/27 | 4,153 | 4,315 | 4,150 | 4,280 | 22,272,800 |
| 2025/06/26 | 4,134 | 4,135 | 4,008 | 4,095 | 11,924,200 |
| 2025/06/25 | 4,072 | 4,085 | 4,006 | 4,058 | 8,211,500 |
| 2025/06/24 | 4,045 | 4,048 | 3,967 | 4,003 | 8,007,400 |
| 2025/06/23 | 3,953 | 3,960 | 3,890 | 3,925 | 8,611,500 |
| 2025/06/20 | 4,065 | 4,089 | 3,990 | 3,990 | 13,796,500 |
| 2025/06/19 | 4,057 | 4,094 | 4,055 | 4,065 | 5,508,600 |
| 2025/06/18 | 3,986 | 4,082 | 3,978 | 4,074 | 7,386,700 |
| 2025/06/17 | 4,014 | 4,039 | 3,994 | 4,019 | 7,539,000 |
| 2025/06/16 | 4,000 | 4,039 | 3,984 | 4,014 | 9,000,000 |
| 2025/06/13 | 4,030 | 4,039 | 3,940 | 3,987 | 13,800,700 |
| 2025/06/12 | 4,120 | 4,125 | 4,017 | 4,072 | 10,773,800 |
| 2025/06/11 | 4,143 | 4,188 | 4,092 | 4,126 | 10,301,800 |
| 2025/06/10 | 4,120 | 4,143 | 4,080 | 4,089 | 9,708,800 |
| 2025/06/09 | 4,090 | 4,129 | 4,070 | 4,112 | 10,371,500 |
| 2025/06/06 | 4,003 | 4,064 | 3,984 | 4,020 | 10,141,000 |
| 2025/06/05 | 3,961 | 4,070 | 3,961 | 4,015 | 11,256,700 |
| 2025/06/04 | 3,948 | 3,997 | 3,939 | 3,991 | 10,556,300 |
| 2025/06/03 | 3,952 | 3,998 | 3,930 | 3,930 | 9,660,100 |
| 2025/06/02 | 3,962 | 3,993 | 3,943 | 3,978 | 9,356,500 |
| 2025/05/30 | 4,000 | 4,046 | 3,985 | 4,046 | 26,551,100 |
| 2025/05/29 | 4,024 | 4,095 | 4,014 | 4,082 | 15,632,300 |
| 2025/05/28 | 3,945 | 3,969 | 3,924 | 3,969 | 14,927,900 |
| 2025/05/27 | 3,874 | 3,930 | 3,853 | 3,930 | 7,654,500 |
| 2025/05/26 | 3,800 | 3,862 | 3,790 | 3,856 | 7,642,900 |
| 2025/05/23 | 3,753 | 3,819 | 3,738 | 3,800 | 8,020,200 |
| 2025/05/22 | 3,755 | 3,774 | 3,707 | 3,732 | 9,405,500 |
| 2025/05/21 | 3,879 | 3,880 | 3,801 | 3,815 | 7,753,800 |
| 2025/05/20 | 3,825 | 3,880 | 3,808 | 3,850 | 8,019,200 |
| 2025/05/19 | 3,815 | 3,826 | 3,792 | 3,804 | 5,443,900 |
| 2025/05/16 | 3,896 | 3,903 | 3,794 | 3,816 | 8,355,800 |
| 2025/05/15 | 3,859 | 3,917 | 3,840 | 3,869 | 9,021,700 |
| 2025/05/14 | 3,863 | 3,892 | 3,785 | 3,871 | 8,728,800 |
| 2025/05/13 | 3,930 | 3,940 | 3,835 | 3,866 | 11,412,000 |
| 2025/05/12 | 3,931 | 3,940 | 3,796 | 3,837 | 11,304,800 |
| 2025/05/09 | 3,900 | 3,923 | 3,836 | 3,890 | 12,875,500 |
| 2025/05/08 | 3,817 | 3,828 | 3,753 | 3,818 | 9,555,300 |
| 2025/05/07 | 3,803 | 3,808 | 3,734 | 3,802 | 20,138,400 |
| 2025/05/02 | 3,699 | 3,711 | 3,634 | 3,673 | 12,785,700 |
| 2025/05/01 | 3,601 | 3,690 | 3,557 | 3,681 | 16,077,300 |
| 2025/04/30 | 3,675 | 3,700 | 3,516 | 3,518 | 32,459,600 |
| 2025/04/28 | 3,848 | 3,864 | 3,727 | 3,747 | 17,078,400 |
| 2025/04/25 | 3,670 | 3,745 | 3,647 | 3,744 | 17,783,700 |
| 2025/04/24 | 3,570 | 3,586 | 3,527 | 3,557 | 15,260,100 |
| 2025/04/23 | 3,535 | 3,557 | 3,423 | 3,520 | 19,066,500 |
| 2025/04/22 | 3,370 | 3,412 | 3,323 | 3,365 | 13,234,700 |
| 2025/04/21 | 3,400 | 3,438 | 3,373 | 3,420 | 8,950,100 |
| 2025/04/18 | 3,400 | 3,418 | 3,353 | 3,400 | 7,315,600 |
| 2025/04/17 | 3,276 | 3,365 | 3,263 | 3,362 | 10,772,200 |