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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,032 | 3,201 | 3,011 | 3,133 | 25,546,400 |
| 2024/07/25 | 3,188 | 3,242 | 3,075 | 3,078 | 30,390,000 |
| 2024/07/24 | 3,400 | 3,456 | 3,390 | 3,398 | 11,896,100 |
| 2024/07/23 | 3,480 | 3,501 | 3,405 | 3,451 | 16,475,500 |
| 2024/07/22 | 3,632 | 3,648 | 3,451 | 3,461 | 19,852,100 |
| 2024/07/19 | 3,591 | 3,679 | 3,564 | 3,632 | 15,164,000 |
| 2024/07/18 | 3,667 | 3,732 | 3,651 | 3,663 | 16,082,700 |
| 2024/07/17 | 3,820 | 3,855 | 3,774 | 3,807 | 11,499,700 |
| 2024/07/16 | 3,711 | 3,826 | 3,706 | 3,786 | 11,725,900 |
| 2024/07/12 | 3,709 | 3,734 | 3,650 | 3,701 | 15,131,500 |
| 2024/07/11 | 3,881 | 3,892 | 3,746 | 3,779 | 16,277,700 |
| 2024/07/10 | 3,764 | 3,830 | 3,752 | 3,818 | 19,237,000 |
| 2024/07/09 | 3,760 | 3,863 | 3,756 | 3,834 | 23,859,000 |
| 2024/07/08 | 3,650 | 3,684 | 3,590 | 3,646 | 19,977,300 |
| 2024/07/05 | 3,730 | 3,759 | 3,670 | 3,709 | 12,872,000 |
| 2024/07/04 | 3,685 | 3,739 | 3,656 | 3,725 | 12,995,000 |
| 2024/07/03 | 3,700 | 3,752 | 3,632 | 3,687 | 20,494,800 |
| 2024/07/02 | 3,730 | 3,759 | 3,692 | 3,746 | 18,557,000 |
| 2024/07/01 | 3,659 | 3,718 | 3,642 | 3,718 | 16,602,400 |
| 2024/06/28 | 3,647 | 3,673 | 3,586 | 3,601 | 20,068,600 |
| 2024/06/27 | 3,510 | 3,673 | 3,505 | 3,654 | 20,194,200 |
| 2024/06/27 | 1 -> 5.00 分割 | ||||
| 2024/06/26 | 17,425 | 17,710 | 17,260 | 17,620 | 3,443,000 |
| 2024/06/25 | 17,000 | 17,615 | 16,940 | 17,525 | 4,811,300 |
| 2024/06/24 | 16,770 | 16,935 | 16,570 | 16,750 | 2,453,000 |
| 2024/06/21 | 17,050 | 17,165 | 16,630 | 16,770 | 3,316,400 |
| 2024/06/20 | 16,925 | 17,070 | 16,710 | 17,040 | 2,194,600 |
| 2024/06/19 | 16,665 | 17,150 | 16,645 | 16,970 | 2,711,400 |
| 2024/06/18 | 16,700 | 16,760 | 16,450 | 16,660 | 3,019,300 |
| 2024/06/17 | 17,010 | 17,045 | 16,700 | 16,725 | 2,525,400 |
| 2024/06/14 | 16,800 | 17,275 | 16,800 | 17,185 | 3,446,500 |
| 2024/06/13 | 17,135 | 17,310 | 16,800 | 16,915 | 3,063,800 |
| 2024/06/12 | 16,800 | 17,080 | 16,745 | 17,040 | 3,545,300 |
| 2024/06/11 | 17,240 | 17,340 | 17,030 | 17,060 | 2,969,200 |
| 2024/06/10 | 16,500 | 17,160 | 16,450 | 17,150 | 3,617,600 |
| 2024/06/07 | 16,310 | 16,495 | 16,215 | 16,350 | 2,459,000 |
| 2024/06/06 | 16,250 | 16,420 | 16,135 | 16,310 | 2,573,600 |
| 2024/06/05 | 16,450 | 16,450 | 15,775 | 15,960 | 3,719,000 |
| 2024/06/04 | 16,560 | 16,740 | 16,380 | 16,560 | 3,707,600 |
| 2024/06/03 | 16,295 | 16,565 | 16,280 | 16,565 | 2,899,500 |
| 2024/05/31 | 15,800 | 16,145 | 15,690 | 16,145 | 5,784,100 |
| 2024/05/30 | 15,555 | 15,710 | 15,330 | 15,700 | 2,958,500 |
| 2024/05/29 | 15,955 | 16,200 | 15,795 | 15,855 | 3,245,700 |
| 2024/05/28 | 15,815 | 15,950 | 15,745 | 15,945 | 2,413,400 |
| 2024/05/27 | 15,675 | 15,915 | 15,635 | 15,890 | 2,922,700 |
| 2024/05/24 | 14,960 | 15,595 | 14,950 | 15,580 | 3,818,200 |
| 2024/05/23 | 14,960 | 15,160 | 14,720 | 15,155 | 2,528,800 |
| 2024/05/22 | 15,000 | 15,095 | 14,755 | 14,815 | 2,510,500 |
| 2024/05/21 | 14,700 | 14,975 | 14,675 | 14,935 | 2,371,600 |
| 2024/05/20 | 14,440 | 14,695 | 14,425 | 14,565 | 1,944,400 |
| 2024/05/17 | 14,355 | 14,495 | 14,155 | 14,445 | 1,710,900 |
| 2024/05/16 | 14,485 | 14,550 | 14,215 | 14,310 | 2,181,400 |
| 2024/05/15 | 14,510 | 14,645 | 14,325 | 14,375 | 1,726,600 |
| 2024/05/14 | 14,400 | 14,690 | 14,350 | 14,505 | 2,688,500 |
| 2024/05/13 | 14,530 | 14,615 | 14,260 | 14,295 | 1,683,900 |
| 2024/05/10 | 14,250 | 14,525 | 14,200 | 14,450 | 2,019,800 |
| 2024/05/09 | 14,300 | 14,390 | 14,165 | 14,165 | 2,291,500 |
| 2024/05/08 | 14,580 | 14,620 | 14,185 | 14,195 | 2,974,700 |
| 2024/05/07 | 15,090 | 15,090 | 14,605 | 14,670 | 3,427,000 |
| 2024/05/02 | 14,565 | 14,565 | 14,325 | 14,455 | 2,596,900 |
| 2024/05/01 | 14,595 | 14,710 | 14,440 | 14,490 | 3,355,700 |
| 2024/04/30 | 14,500 | 15,310 | 14,500 | 14,620 | 8,828,800 |
| 2024/04/26 | 13,300 | 13,500 | 13,255 | 13,475 | 2,856,200 |
| 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 |