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 |
|---|---|---|---|---|---|
| 2026/05/11 | 4,920 | 5,012 | 4,795 | 4,887 | 15,801,200 |
| 2026/05/08 | 4,844 | 4,973 | 4,806 | 4,938 | 16,696,700 |
| 2026/05/07 | 4,900 | 4,981 | 4,850 | 4,850 | 25,537,000 |
| 2026/05/01 | 4,800 | 4,861 | 4,775 | 4,795 | 11,393,000 |
| 2026/04/30 | 4,947 | 5,018 | 4,828 | 4,882 | 22,771,900 |
| 2026/04/28 | 5,200 | 5,202 | 4,990 | 5,047 | 29,820,000 |
| 2026/04/27 | 5,333 | 5,422 | 5,258 | 5,356 | 18,121,800 |
| 2026/04/24 | 5,230 | 5,235 | 5,095 | 5,229 | 10,572,600 |
| 2026/04/23 | 5,185 | 5,298 | 5,130 | 5,203 | 18,639,900 |
| 2026/04/22 | 5,129 | 5,138 | 5,034 | 5,034 | 11,183,900 |
| 2026/04/21 | 5,110 | 5,189 | 5,097 | 5,189 | 8,784,900 |
| 2026/04/20 | 5,193 | 5,257 | 5,117 | 5,153 | 8,848,200 |
| 2026/04/17 | 5,167 | 5,210 | 5,109 | 5,157 | 10,437,400 |
| 2026/04/16 | 5,210 | 5,274 | 5,157 | 5,220 | 15,083,400 |
| 2026/04/15 | 5,060 | 5,233 | 5,025 | 5,220 | 22,050,700 |
| 2026/04/14 | 4,930 | 4,957 | 4,855 | 4,957 | 12,203,300 |
| 2026/04/13 | 4,880 | 4,945 | 4,826 | 4,848 | 12,164,800 |
| 2026/04/10 | 4,830 | 4,859 | 4,770 | 4,810 | 11,797,600 |
| 2026/04/09 | 4,945 | 4,946 | 4,818 | 4,843 | 13,677,900 |
| 2026/04/08 | 4,954 | 4,955 | 4,850 | 4,915 | 13,616,600 |
| 2026/04/07 | 4,718 | 4,787 | 4,712 | 4,764 | 7,102,400 |
| 2026/04/06 | 4,805 | 4,811 | 4,719 | 4,719 | 7,853,200 |
| 2026/04/03 | 4,800 | 4,840 | 4,780 | 4,811 | 7,658,200 |
| 2026/03/27 | 4,709 | 4,763 | 4,672 | 4,716 | 13,897,900 |
| 2026/03/26 | 4,853 | 4,862 | 4,719 | 4,779 | 12,080,000 |
| 2026/03/25 | 4,880 | 4,906 | 4,812 | 4,881 | 13,127,600 |
| 2026/03/24 | 4,907 | 4,917 | 4,742 | 4,810 | 12,308,100 |
| 2026/03/23 | 4,730 | 4,844 | 4,636 | 4,800 | 14,999,900 |
| 2026/03/19 | 4,803 | 4,907 | 4,791 | 4,849 | 16,630,800 |
| 2026/03/18 | 4,849 | 4,887 | 4,812 | 4,869 | 9,901,900 |
| 2026/03/17 | 4,880 | 4,910 | 4,776 | 4,801 | 9,841,200 |
| 2026/03/16 | 4,801 | 4,876 | 4,762 | 4,800 | 10,958,600 |
| 2026/03/13 | 4,786 | 4,875 | 4,745 | 4,853 | 14,460,100 |
| 2026/03/12 | 4,800 | 4,926 | 4,790 | 4,926 | 14,597,400 |
| 2026/03/11 | 4,948 | 4,969 | 4,834 | 4,866 | 12,709,700 |
| 2026/03/10 | 4,915 | 4,965 | 4,857 | 4,932 | 20,523,000 |
| 2026/03/09 | 4,567 | 4,719 | 4,543 | 4,718 | 17,993,200 |
| 2026/03/06 | 4,790 | 4,831 | 4,751 | 4,831 | 14,010,900 |
| 2026/03/05 | 5,000 | 5,000 | 4,837 | 4,860 | 17,159,200 |
| 2026/03/04 | 4,815 | 4,847 | 4,657 | 4,750 | 22,129,900 |
| 2026/03/03 | 4,941 | 4,983 | 4,787 | 4,815 | 20,029,000 |
| 2026/03/02 | 5,100 | 5,124 | 5,025 | 5,069 | 15,993,200 |
| 2026/02/27 | 5,200 | 5,266 | 5,105 | 5,226 | 20,584,000 |
| 2026/02/26 | 5,030 | 5,158 | 5,028 | 5,148 | 21,175,700 |
| 2026/02/25 | 5,023 | 5,035 | 4,865 | 4,880 | 16,876,900 |
| 2026/02/24 | 4,900 | 5,007 | 4,749 | 4,813 | 22,878,700 |
| 2026/02/20 | 4,992 | 4,993 | 4,913 | 4,930 | 13,369,000 |
| 2026/02/19 | 5,050 | 5,107 | 4,980 | 4,992 | 20,016,700 |
| 2026/02/18 | 4,947 | 4,975 | 4,853 | 4,912 | 21,394,500 |
| 2026/02/17 | 5,060 | 5,075 | 4,821 | 4,897 | 24,233,700 |
| 2026/02/16 | 5,108 | 5,178 | 5,060 | 5,086 | 16,691,000 |
| 2026/02/13 | 5,375 | 5,460 | 5,209 | 5,209 | 25,954,200 |
| 2026/02/12 | 5,644 | 5,740 | 5,520 | 5,575 | 17,820,600 |
| 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 |