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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 3,314 | 3,321 | 3,206 | 3,260 | 11,340,600 |
| 2025/04/15 | 3,287 | 3,317 | 3,238 | 3,296 | 9,984,300 |
| 2025/04/14 | 3,251 | 3,325 | 3,217 | 3,217 | 10,860,200 |
| 2025/04/11 | 3,038 | 3,220 | 3,008 | 3,193 | 19,342,300 |
| 2025/04/10 | 3,339 | 3,339 | 3,185 | 3,248 | 22,296,300 |
| 2025/04/09 | 2,976 | 2,981 | 2,802 | 2,839 | 23,871,400 |
| 2025/04/08 | 3,080 | 3,094 | 3,003 | 3,072 | 26,401,400 |
| 2025/04/07 | 2,625 | 2,817 | 2,590 | 2,694 | 31,879,100 |
| 2025/04/04 | 2,963 | 3,063 | 2,956 | 3,054 | 35,563,300 |
| 2025/04/03 | 3,250 | 3,327 | 3,224 | 3,243 | 25,214,000 |
| 2025/04/02 | 3,450 | 3,467 | 3,369 | 3,467 | 13,045,900 |
| 2025/04/01 | 3,528 | 3,529 | 3,410 | 3,438 | 12,733,900 |
| 2025/03/31 | 3,510 | 3,548 | 3,458 | 3,458 | 23,373,100 |
| 2025/03/28 | 3,693 | 3,708 | 3,624 | 3,684 | 13,407,800 |
| 2025/03/27 | 3,705 | 3,738 | 3,671 | 3,738 | 15,959,000 |
| 2025/03/26 | 3,831 | 3,832 | 3,740 | 3,793 | 11,761,200 |
| 2025/03/25 | 3,812 | 3,845 | 3,747 | 3,761 | 13,959,700 |
| 2025/03/24 | 3,784 | 3,784 | 3,726 | 3,742 | 9,186,100 |
| 2025/03/21 | 3,734 | 3,781 | 3,732 | 3,767 | 17,282,900 |
| 2025/03/19 | 3,757 | 3,815 | 3,733 | 3,733 | 11,494,500 |
| 2025/03/18 | 3,800 | 3,812 | 3,758 | 3,798 | 12,517,400 |
| 2025/03/17 | 3,700 | 3,770 | 3,692 | 3,740 | 11,796,700 |
| 2025/03/14 | 3,596 | 3,698 | 3,593 | 3,647 | 17,795,600 |
| 2025/03/13 | 3,756 | 3,765 | 3,662 | 3,666 | 11,524,600 |
| 2025/03/12 | 3,680 | 3,749 | 3,663 | 3,686 | 13,423,900 |
| 2025/03/11 | 3,580 | 3,640 | 3,518 | 3,625 | 22,713,100 |
| 2025/03/10 | 3,766 | 3,800 | 3,686 | 3,703 | 14,488,200 |
| 2025/03/07 | 3,800 | 3,861 | 3,755 | 3,810 | 16,177,000 |
| 2025/03/06 | 3,766 | 3,978 | 3,765 | 3,978 | 22,419,100 |
| 2025/03/05 | 3,723 | 3,769 | 3,676 | 3,709 | 19,631,400 |
| 2025/03/04 | 3,717 | 3,761 | 3,662 | 3,721 | 17,291,500 |
| 2025/03/03 | 3,840 | 3,844 | 3,770 | 3,830 | 13,848,100 |
| 2025/02/28 | 3,780 | 3,793 | 3,726 | 3,750 | 20,785,200 |
| 2025/02/27 | 3,802 | 3,923 | 3,802 | 3,918 | 20,484,300 |
| 2025/02/26 | 3,775 | 3,838 | 3,722 | 3,827 | 18,982,300 |
| 2025/02/25 | 3,870 | 3,961 | 3,835 | 3,837 | 24,092,600 |
| 2025/02/21 | 4,255 | 4,263 | 4,154 | 4,193 | 12,053,100 |
| 2025/02/20 | 4,343 | 4,399 | 4,295 | 4,317 | 12,961,300 |
| 2025/02/19 | 4,346 | 4,393 | 4,296 | 4,380 | 8,588,200 |
| 2025/02/18 | 4,435 | 4,448 | 4,337 | 4,345 | 11,004,400 |
| 2025/02/17 | 4,295 | 4,432 | 4,256 | 4,420 | 14,803,000 |
| 2025/02/14 | 4,200 | 4,353 | 4,199 | 4,312 | 19,352,700 |
| 2025/02/13 | 4,029 | 4,160 | 4,022 | 4,133 | 12,303,600 |
| 2025/02/12 | 4,020 | 4,057 | 3,975 | 4,023 | 10,984,300 |
| 2025/02/10 | 4,064 | 4,088 | 4,015 | 4,021 | 10,519,100 |
| 2025/02/07 | 4,034 | 4,099 | 4,026 | 4,080 | 7,994,700 |
| 2025/02/06 | 4,037 | 4,090 | 4,028 | 4,070 | 7,357,100 |
| 2025/02/05 | 4,043 | 4,143 | 4,008 | 4,060 | 17,085,000 |
| 2025/02/04 | 4,000 | 4,047 | 3,953 | 3,977 | 15,650,300 |
| 2025/02/03 | 3,848 | 4,026 | 3,807 | 3,870 | 21,282,800 |
| 2025/01/31 | 3,887 | 3,967 | 3,870 | 3,946 | 23,249,500 |
| 2025/01/30 | 3,729 | 3,810 | 3,697 | 3,771 | 17,614,600 |
| 2025/01/29 | 3,701 | 3,739 | 3,638 | 3,699 | 16,298,100 |
| 2025/01/28 | 3,600 | 3,749 | 3,586 | 3,632 | 33,998,200 |
| 2025/01/27 | 4,045 | 4,066 | 3,880 | 3,880 | 13,789,400 |
| 2025/01/24 | 4,025 | 4,069 | 4,006 | 4,034 | 7,490,900 |
| 2025/01/23 | 4,029 | 4,084 | 3,993 | 4,045 | 15,439,300 |
| 2025/01/22 | 3,877 | 3,957 | 3,860 | 3,929 | 13,963,600 |
| 2025/01/21 | 3,802 | 3,823 | 3,750 | 3,773 | 8,005,200 |
| 2025/01/20 | 3,730 | 3,827 | 3,730 | 3,799 | 8,712,900 |
| 2025/01/17 | 3,688 | 3,719 | 3,633 | 3,697 | 9,030,100 |
| 2025/01/16 | 3,770 | 3,774 | 3,688 | 3,688 | 9,887,500 |
| 2025/01/15 | 3,772 | 3,785 | 3,711 | 3,725 | 7,783,400 |
| 2025/01/14 | 3,809 | 3,825 | 3,721 | 3,739 | 10,607,000 |
| 2025/01/10 | 3,839 | 3,858 | 3,810 | 3,810 | 10,347,200 |
| 2025/01/09 | 3,973 | 4,001 | 3,884 | 3,909 | 8,217,400 |
| 2025/01/08 | 4,003 | 4,013 | 3,946 | 3,965 | 10,784,300 |
| 2025/01/07 | 4,071 | 4,089 | 3,996 | 4,038 | 14,233,200 |
| 2025/01/06 | 4,047 | 4,075 | 3,935 | 3,971 | 13,250,100 |
| 2024/12/30 | 4,044 | 4,056 | 3,915 | 3,937 | 7,717,100 |
| 2024/12/27 | 3,999 | 4,011 | 3,963 | 4,004 | 7,167,800 |
| 2024/12/26 | 3,900 | 3,958 | 3,879 | 3,958 | 7,873,300 |
| 2024/12/25 | 3,884 | 3,895 | 3,840 | 3,895 | 5,885,100 |
| 2024/12/24 | 3,850 | 3,876 | 3,827 | 3,860 | 4,740,300 |
| 2024/12/23 | 3,935 | 3,950 | 3,871 | 3,871 | 7,411,000 |
| 2024/12/20 | 3,925 | 3,945 | 3,853 | 3,865 | 13,725,700 |
| 2024/12/19 | 3,826 | 3,959 | 3,820 | 3,945 | 8,248,200 |
| 2024/12/18 | 3,999 | 4,000 | 3,947 | 3,966 | 7,021,400 |
| 2024/12/17 | 4,018 | 4,115 | 3,980 | 3,989 | 9,278,900 |
| 2024/12/16 | 4,000 | 4,029 | 3,961 | 3,978 | 6,662,900 |
| 2024/12/13 | 3,988 | 4,026 | 3,956 | 3,997 | 10,699,200 |
| 2024/12/12 | 4,087 | 4,145 | 4,052 | 4,058 | 12,456,800 |
| 2024/12/11 | 3,960 | 4,025 | 3,928 | 4,020 | 9,364,200 |
| 2024/12/10 | 3,998 | 4,018 | 3,924 | 3,973 | 12,254,900 |
| 2024/12/09 | 4,100 | 4,132 | 4,001 | 4,043 | 10,540,300 |
| 2024/12/06 | 4,094 | 4,099 | 4,033 | 4,051 | 9,087,700 |
| 2024/12/05 | 4,122 | 4,145 | 4,090 | 4,110 | 13,305,300 |
| 2024/12/04 | 4,008 | 4,096 | 3,998 | 4,087 | 13,050,300 |
| 2024/12/03 | 3,982 | 4,022 | 3,956 | 4,010 | 14,954,800 |
| 2024/12/02 | 3,779 | 3,949 | 3,767 | 3,946 | 15,038,400 |
| 2024/11/29 | 3,760 | 3,790 | 3,743 | 3,751 | 9,208,200 |
| 2024/11/28 | 3,700 | 3,793 | 3,699 | 3,789 | 7,236,500 |
| 2024/11/27 | 3,720 | 3,758 | 3,709 | 3,735 | 9,858,200 |
| 2024/11/26 | 3,728 | 3,755 | 3,642 | 3,712 | 14,939,000 |
| 2024/11/25 | 3,831 | 3,849 | 3,796 | 3,814 | 14,167,600 |
| 2024/11/22 | 3,750 | 3,838 | 3,739 | 3,821 | 9,381,800 |
| 2024/11/21 | 3,799 | 3,800 | 3,714 | 3,750 | 11,859,700 |
| 2024/11/20 | 3,862 | 3,879 | 3,800 | 3,816 | 9,535,500 |
| 2024/11/19 | 3,875 | 3,885 | 3,810 | 3,867 | 9,243,200 |
| 2024/11/18 | 3,857 | 3,902 | 3,844 | 3,875 | 7,557,800 |
| 2024/11/15 | 3,984 | 4,015 | 3,951 | 3,951 | 10,546,900 |
| 2024/11/14 | 3,929 | 3,982 | 3,908 | 3,934 | 12,318,600 |
| 2024/11/13 | 3,936 | 3,979 | 3,829 | 3,877 | 17,812,500 |
| 2024/11/12 | 4,078 | 4,082 | 3,945 | 3,997 | 18,750,400 |
| 2024/11/11 | 4,053 | 4,102 | 4,020 | 4,095 | 12,445,000 |
| 2024/11/08 | 3,994 | 4,053 | 3,991 | 4,053 | 16,726,000 |
| 2024/11/07 | 3,853 | 3,991 | 3,824 | 3,970 | 23,690,500 |
| 2024/11/06 | 3,651 | 3,833 | 3,641 | 3,791 | 22,656,900 |
| 2024/11/05 | 3,700 | 3,707 | 3,648 | 3,650 | 16,743,900 |
| 2024/11/01 | 3,800 | 3,810 | 3,679 | 3,679 | 23,614,100 |
| 2024/10/31 | 3,852 | 3,928 | 3,729 | 3,924 | 44,563,700 |
| 2024/10/30 | 4,053 | 4,147 | 4,052 | 4,147 | 40,482,100 |
| 2024/10/29 | 4,024 | 4,078 | 3,976 | 4,053 | 11,794,100 |
| 2024/10/28 | 3,985 | 4,096 | 3,979 | 4,024 | 14,603,400 |
| 2024/10/25 | 3,943 | 4,144 | 3,923 | 4,013 | 15,954,100 |
| 2024/10/24 | 3,831 | 4,012 | 3,821 | 3,974 | 16,089,400 |
| 2024/10/23 | 3,853 | 3,912 | 3,849 | 3,896 | 10,019,900 |
| 2024/10/22 | 3,955 | 4,016 | 3,877 | 3,898 | 11,201,000 |
| 2024/10/21 | 4,046 | 4,049 | 3,953 | 3,955 | 8,488,600 |
| 2024/10/18 | 4,058 | 4,098 | 4,014 | 4,016 | 10,222,300 |
| 2024/10/17 | 4,030 | 4,119 | 4,012 | 4,032 | 14,437,900 |
| 2024/10/16 | 3,943 | 4,002 | 3,918 | 3,973 | 11,758,600 |
| 2024/10/15 | 4,020 | 4,084 | 3,987 | 4,053 | 16,752,700 |
| 2024/10/11 | 3,974 | 3,985 | 3,937 | 3,942 | 9,945,500 |
| 2024/10/10 | 3,998 | 3,998 | 3,908 | 3,935 | 10,703,500 |
| 2024/10/09 | 4,005 | 4,012 | 3,927 | 3,971 | 11,977,900 |
| 2024/10/08 | 3,950 | 4,018 | 3,910 | 3,947 | 17,046,400 |
| 2024/10/07 | 3,886 | 3,934 | 3,883 | 3,904 | 14,597,400 |
| 2024/10/04 | 3,782 | 3,835 | 3,760 | 3,761 | 11,869,400 |
| 2024/10/03 | 3,967 | 3,968 | 3,760 | 3,781 | 15,899,700 |
| 2024/10/02 | 3,792 | 3,899 | 3,784 | 3,827 | 12,789,400 |
| 2024/10/01 | 3,850 | 3,951 | 3,842 | 3,932 | 15,424,400 |
| 2024/09/30 | 3,830 | 3,928 | 3,766 | 3,781 | 22,600,300 |
| 2024/09/27 | 3,983 | 4,030 | 3,906 | 4,024 | 18,860,400 |
| 2024/09/26 | 3,916 | 3,983 | 3,899 | 3,983 | 21,047,500 |
| 2024/09/25 | 3,810 | 3,854 | 3,787 | 3,787 | 12,291,100 |
| 2024/09/24 | 3,800 | 3,910 | 3,785 | 3,856 | 21,317,400 |
| 2024/09/20 | 3,700 | 3,757 | 3,661 | 3,672 | 22,932,400 |
| 2024/09/19 | 3,561 | 3,685 | 3,549 | 3,659 | 19,695,500 |
| 2024/09/18 | 3,446 | 3,462 | 3,395 | 3,458 | 12,677,600 |
| 2024/09/17 | 3,410 | 3,440 | 3,340 | 3,410 | 11,352,500 |
| 2024/09/13 | 3,420 | 3,446 | 3,370 | 3,431 | 13,579,900 |
| 2024/09/12 | 3,428 | 3,443 | 3,388 | 3,420 | 17,183,300 |
| 2024/09/11 | 3,298 | 3,330 | 3,208 | 3,254 | 11,588,000 |
| 2024/09/10 | 3,270 | 3,327 | 3,251 | 3,300 | 12,039,200 |
| 2024/09/09 | 3,143 | 3,253 | 3,141 | 3,253 | 14,050,300 |
| 2024/09/06 | 3,368 | 3,387 | 3,228 | 3,272 | 15,082,500 |
| 2024/09/05 | 3,347 | 3,444 | 3,343 | 3,393 | 14,280,200 |
| 2024/09/04 | 3,419 | 3,443 | 3,332 | 3,360 | 19,374,000 |
| 2024/09/03 | 3,600 | 3,649 | 3,574 | 3,599 | 8,943,400 |
| 2024/09/02 | 3,620 | 3,628 | 3,552 | 3,603 | 10,339,700 |
| 2024/08/30 | 3,463 | 3,582 | 3,457 | 3,572 | 17,605,400 |
| 2024/08/29 | 3,429 | 3,489 | 3,405 | 3,475 | 16,687,500 |
| 2024/08/28 | 3,369 | 3,464 | 3,347 | 3,455 | 9,281,700 |
| 2024/08/27 | 3,380 | 3,388 | 3,323 | 3,370 | 14,067,400 |
| 2024/08/26 | 3,460 | 3,477 | 3,393 | 3,434 | 8,733,400 |
| 2024/08/23 | 3,503 | 3,521 | 3,459 | 3,461 | 10,412,500 |
| 2024/08/22 | 3,511 | 3,525 | 3,484 | 3,510 | 10,501,900 |
| 2024/08/21 | 3,480 | 3,580 | 3,470 | 3,544 | 10,978,200 |
| 2024/08/20 | 3,559 | 3,581 | 3,476 | 3,510 | 15,584,100 |
| 2024/08/19 | 3,600 | 3,625 | 3,525 | 3,550 | 13,967,000 |