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
2024/04/25 13,410 13,660 13,165 13,235 2,663,200
2024/04/24 13,330 13,845 13,305 13,710 3,322,300
2024/04/23 13,415 13,500 13,145 13,215 2,114,100
2024/04/22 13,465 13,595 13,165 13,295 2,741,800
2024/04/19 13,630 13,795 13,065 13,330 4,207,200
2024/04/18 13,600 13,925 13,510 13,755 2,699,400
2024/04/17 13,985 14,075 13,795 13,880 2,446,700
2024/04/16 14,460 14,570 13,940 14,050 3,372,700
2024/04/15 14,460 14,640 14,365 14,630 2,096,000
2024/04/12 14,655 14,660 14,445 14,605 2,458,800
2024/04/11 14,080 14,600 14,050 14,545 2,707,300
2024/04/10 14,010 14,220 13,975 14,125 1,670,100
2024/04/09 14,120 14,255 14,030 14,255 2,059,900
2024/04/08 13,875 14,110 13,765 13,900 2,701,100
2024/04/05 13,685 13,975 13,605 13,865 2,482,200
2024/04/04 13,820 13,995 13,775 13,835 2,476,100
2024/04/03 13,445 13,615 13,325 13,520 2,604,700
2024/04/02 13,425 13,620 13,250 13,525 2,569,800
2024/04/01 13,985 14,065 13,365 13,390 2,722,400
2024/03/29 13,755 13,990 13,710 13,905 2,055,100
2024/03/28 13,600 13,880 13,480 13,755 3,701,900
2024/03/27 13,800 14,140 13,770 14,020 3,167,700
2024/03/26 13,750 13,920 13,685 13,800 1,993,900
2024/03/25 13,515 13,985 13,500 13,815 2,866,900
2024/03/22 13,725 13,830 13,555 13,780 2,964,700
2024/03/21 13,370 13,780 13,250 13,685 5,533,800
2024/03/19 12,735 13,100 12,735 13,070 3,710,800
2024/03/18 12,510 12,735 12,510 12,700 2,609,900
2024/03/15 12,360 12,625 12,360 12,455 2,850,300
2024/03/14 12,205 12,480 12,195 12,455 2,159,500
2024/03/13 12,490 12,545 12,235 12,310 2,004,000
2024/03/12 12,205 12,335 12,070 12,335 2,834,700
2024/03/11 12,805 12,815 12,345 12,485 2,676,500
2024/03/08 12,940 13,110 12,915 12,995 2,531,600
2024/03/07 13,050 13,135 12,985 13,025 2,070,600
2024/03/06 13,195 13,225 13,045 13,080 2,978,500
2024/03/05 13,030 13,330 12,995 13,310 2,000,700
2024/03/04 13,180 13,235 13,010 13,160 2,678,600
2024/03/01 12,565 12,940 12,565 12,940 1,764,000
2024/02/29 12,590 12,750 12,540 12,665 2,405,900
2024/02/28 12,720 12,840 12,585 12,720 1,876,200
2024/02/27 12,855 12,945 12,780 12,805 2,138,600
2024/02/26 12,865 12,885 12,710 12,710 2,266,400
2024/02/22 12,660 12,885 12,600 12,885 3,332,600
2024/02/21 12,360 12,475 12,300 12,455 2,659,000
2024/02/20 12,245 12,325 12,165 12,265 2,040,400
2024/02/19 12,010 12,185 11,990 12,185 1,608,700
2024/02/16 12,265 12,275 12,065 12,170 2,500,000
2024/02/15 12,105 12,185 11,990 12,130 2,442,100
2024/02/14 11,930 12,085 11,910 12,025 2,757,000
2024/02/13 12,180 12,385 12,100 12,355 2,748,200
2024/02/09 12,090 12,125 11,960 12,080 2,633,300
2024/02/08 11,925 12,035 11,840 11,995 2,565,300
2024/02/07 11,750 11,910 11,695 11,720 2,053,900
2024/02/06 11,785 11,925 11,745 11,830 2,064,100
2024/02/05 12,015 12,075 11,840 11,930 1,672,500
2024/02/02 12,000 12,035 11,840 11,965 2,331,200
2024/02/01 11,855 11,895 11,520 11,785 3,446,200
2024/01/31 11,495 11,690 11,435 11,675 2,927,500
2024/01/30 11,365 11,410 11,325 11,340 1,389,800
2024/01/29 11,175 11,410 11,170 11,385 1,478,400
2024/01/26 11,375 11,375 11,155 11,170 1,824,100
2024/01/25 11,415 11,445 11,265 11,385 1,695,800
2024/01/24 11,330 11,425 11,275 11,385 1,852,200
2024/01/23 11,540 11,710 11,375 11,425 2,388,700
2024/01/22 11,360 11,425 11,270 11,425 1,559,900
2024/01/19 11,300 11,300 11,050 11,200 1,896,900
2024/01/18 11,120 11,245 11,080 11,090 1,577,700
2024/01/17 11,210 11,430 11,175 11,175 2,989,800
2024/01/16 11,265 11,315 11,090 11,105 2,804,700
2024/01/15 11,105 11,410 11,105 11,385 2,034,500
2024/01/12 11,090 11,095 10,935 11,000 2,639,800
2024/01/11 11,000 11,130 10,935 11,045 3,835,300
2024/01/10 10,570 10,690 10,470 10,600 2,416,100
2024/01/09 10,755 10,915 10,570 10,645 3,506,900
2024/01/05 10,170 10,275 10,155 10,245 1,795,100
2024/01/04 10,390 10,395 10,120 10,170 2,014,100
2023/12/29 10,170 10,280 10,100 10,170 1,385,900
2023/12/28 10,185 10,220 10,125 10,170 859,800
2023/12/27 10,105 10,220 10,100 10,200 1,583,800
2023/12/26 10,060 10,085 9,997 10,035 1,158,900
2023/12/25 10,080 10,130 10,045 10,070 682,100
2023/12/22 10,100 10,165 9,985 10,000 1,580,400
2023/12/21 9,839 10,085 9,833 10,065 1,843,800
2023/12/20 10,040 10,045 9,890 9,933 2,107,800
2023/12/19 9,956 9,997 9,786 9,939 1,921,500
2023/12/18 9,835 9,881 9,715 9,852 1,907,100
2023/12/15 9,796 9,914 9,777 9,859 2,691,300
2023/12/14 10,100 10,120 9,860 9,913 1,685,400
2023/12/13 10,025 10,090 10,005 10,045 1,163,200
2023/12/12 10,070 10,115 10,000 10,010 1,588,200
2023/12/11 9,812 10,050 9,803 9,919 2,300,400
2023/12/08 9,962 10,040 9,811 9,867 3,316,800
2023/12/07 10,315 10,315 10,080 10,110 1,931,200
2023/12/06 10,175 10,430 10,165 10,395 1,896,800
2023/12/05 10,280 10,325 10,160 10,170 2,112,900
2023/12/04 10,350 10,445 10,270 10,395 1,779,000
2023/12/01 10,465 10,510 10,365 10,455 2,554,900
2023/11/30 10,065 10,345 10,030 10,285 4,064,600
2023/11/29 10,100 10,140 9,954 10,005 3,281,900
2023/11/28 10,380 10,380 10,140 10,185 1,851,600
2023/11/27 10,425 10,460 10,280 10,385 1,440,700
2023/11/24 10,400 10,465 10,290 10,425 1,221,500
2023/11/22 10,220 10,370 10,195 10,315 1,096,400
2023/11/21 10,320 10,325 10,170 10,220 1,533,800
2023/11/20 10,400 10,410 10,215 10,215 1,488,800
2023/11/17 10,085 10,405 10,050 10,400 2,846,600
2023/11/16 9,971 10,060 9,940 10,045 1,242,300
2023/11/15 10,085 10,135 9,981 10,035 1,822,100
2023/11/14 10,065 10,090 9,950 9,951 1,750,800
2023/11/13 10,010 10,120 10,000 10,055 2,191,200
2023/11/10 9,819 9,909 9,819 9,897 2,109,000
2023/11/09 9,682 9,796 9,614 9,784 1,770,900
2023/11/08 9,694 9,792 9,616 9,616 2,572,700
2023/11/07 9,658 9,742 9,601 9,609 1,898,300
2023/11/06 9,619 9,788 9,593 9,696 3,423,900
2023/11/02 9,792 9,801 9,534 9,547 2,831,800
2023/11/01 9,627 9,772 9,622 9,642 3,311,200
2023/10/31 9,434 9,503 9,273 9,477 3,343,500
2023/10/30 9,285 9,397 9,184 9,395 4,596,300
2023/10/27 8,777 8,929 8,738 8,884 2,552,000
2023/10/26 8,722 8,830 8,634 8,705 2,143,500
2023/10/25 8,898 8,948 8,744 8,779 1,918,300
2023/10/24 8,804 8,852 8,561 8,816 2,551,200
2023/10/23 8,634 8,815 8,622 8,711 1,889,800
2023/10/20 8,738 8,780 8,671 8,750 2,072,200
2023/10/19 8,880 8,988 8,832 8,836 1,877,600
2023/10/18 9,026 9,070 8,913 8,996 2,043,300
2023/10/17 9,220 9,247 8,995 9,060 1,875,900
2023/10/16 9,000 9,049 8,911 9,032 1,897,400
2023/10/13 9,190 9,229 9,065 9,100 2,311,700
2023/10/12 9,200 9,367 9,093 9,333 3,432,800
2023/10/11 8,880 8,999 8,853 8,912 2,086,700
2023/10/10 8,950 8,959 8,815 8,900 2,843,500
2023/10/06 8,940 8,948 8,708 8,772 2,121,700
2023/10/05 8,798 8,923 8,693 8,880 3,078,000
2023/10/04 8,925 8,926 8,648 8,677 3,737,600
2023/10/03 9,221 9,230 9,040 9,075 2,885,700
2023/10/02 9,322 9,465 9,289 9,298 2,617,400
2023/09/29 9,657 9,670 9,258 9,275 4,410,200
2023/09/28 9,779 9,788 9,541 9,647 2,773,600
2023/09/27 9,738 9,839 9,693 9,825 2,794,200
2023/09/26 9,809 9,820 9,718 9,749 2,542,700
2023/09/25 9,898 9,926 9,772 9,786 1,851,900
2023/09/22 9,778 9,844 9,726 9,792 2,334,000
2023/09/21 9,926 10,010 9,888 9,906 1,966,100
2023/09/20 9,952 9,963 9,858 9,887 2,387,800
2023/09/19 10,020 10,030 9,876 9,947 3,004,500
2023/09/15 9,946 10,065 9,930 9,996 3,571,100
2023/09/14 9,774 9,883 9,721 9,829 2,744,400
2023/09/13 9,855 9,886 9,713 9,716 3,372,900
2023/09/12 10,050 10,075 9,886 9,979 2,017,800
2023/09/11 9,959 10,025 9,926 10,015 2,253,400
2023/09/08 9,908 9,975 9,845 9,871 3,160,300
2023/09/07 10,075 10,125 9,997 10,025 2,216,400
2023/09/06 10,075 10,170 10,050 10,140 2,043,200
2023/09/05 10,040 10,065 9,942 10,045 2,187,400
2023/09/04 9,989 10,045 9,866 10,045 2,546,800
2023/09/01 9,759 9,923 9,743 9,919 2,929,800
2023/08/31 9,541 9,739 9,540 9,694 3,306,000
2023/08/30 9,521 9,570 9,493 9,534 2,230,900
2023/08/29 9,494 9,519 9,424 9,451 1,430,500
2023/08/28 9,380 9,513 9,356 9,513 1,533,200
2023/08/25 9,316 9,359 9,297 9,336 1,287,900
2023/08/24 9,390 9,450 9,350 9,436 1,551,000
2023/08/23 9,273 9,347 9,257 9,341 1,473,700
2023/08/22 9,291 9,359 9,268 9,358 1,880,800
2023/08/21 9,172 9,230 9,112 9,172 1,313,900
2023/08/18 9,088 9,198 9,072 9,125 1,802,600
2023/08/17 9,180 9,247 9,085 9,205 1,508,400
2023/08/16 9,310 9,372 9,270 9,279 1,381,200
2023/08/15 9,335 9,381 9,291 9,350 1,642,900
2023/08/14 9,280 9,352 9,197 9,243 1,814,900
2023/08/10 9,091 9,232 9,050 9,222 2,277,800
2023/08/09 9,064 9,154 9,021 9,115 1,614,600
2023/08/08 9,240 9,266 9,143 9,145 1,821,000
2023/08/07 9,082 9,305 9,067 9,248 1,744,900
2023/08/04 9,035 9,180 8,968 9,167 1,880,900
2023/08/03 9,249 9,252 9,060 9,091 2,978,400
2023/08/02 9,491 9,633 9,379 9,381 3,884,800
2023/08/01 9,334 9,589 9,314 9,589 4,692,000
2023/07/31 8,929 9,298 8,910 9,298 4,884,600
2023/07/28 8,730 8,793 8,569 8,710 3,155,800
2023/07/27 8,848 8,899 8,805 8,880 1,266,500
2023/07/26 8,974 8,974 8,838 8,850 1,284,700
2023/07/25 8,872 8,925 8,860 8,886 1,393,800
2023/07/24 8,895 8,905 8,838 8,872 1,571,300
2023/07/21 8,862 8,896 8,791 8,831 1,640,900
2023/07/20 8,999 9,028 8,851 8,862 1,639,200
2023/07/19 8,854 9,008 8,851 9,000 2,835,400
2023/07/18 8,746 8,815 8,710 8,755 2,314,800
2023/07/14 8,930 8,960 8,756 8,840 2,019,300
2023/07/13 8,753 8,873 8,725 8,827 1,699,300
2023/07/12 8,803 8,816 8,658 8,712 2,270,900
2023/07/11 8,942 8,942 8,809 8,838 1,852,700
2023/07/10 8,825 8,917 8,793 8,842 2,353,700
2023/07/07 8,861 8,928 8,765 8,825 2,441,300
2023/07/06 8,979 9,052 8,930 8,964 2,550,800
2023/07/05 8,898 8,992 8,861 8,992 2,264,100
2023/07/04 8,974 9,033 8,911 8,982 2,308,400

このページの先頭へ