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

日立造船(7004)の株価時系列情報

日立造船(7004)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
2024/09/18 951 956 939 956 610,700
2024/09/17 957 961 940 953 590,800
2024/09/13 954 957 948 953 540,100
2024/09/12 950 954 938 950 579,200
2024/09/11 933 935 916 927 814,700
2024/09/10 940 952 934 945 717,500
2024/09/09 913 945 909 944 797,300
2024/09/06 960 964 933 943 1,092,100
2024/09/05 950 993 946 971 1,387,900
2024/09/04 949 955 939 943 1,355,100
2024/09/03 991 1,003 976 976 667,900
2024/09/02 979 986 970 986 597,800
2024/08/30 949 969 948 964 713,200
2024/08/29 957 958 949 956 384,400
2024/08/28 955 960 947 954 508,900
2024/08/27 954 970 953 963 459,300
2024/08/26 954 963 948 952 692,400
2024/08/23 950 959 937 959 1,525,200
2024/08/22 917 930 912 927 744,900
2024/08/21 921 924 906 910 669,800
2024/08/20 940 941 928 933 595,900
2024/08/19 955 956 920 920 805,300
2024/08/16 945 968 933 958 833,500
2024/08/15 917 926 913 917 559,800
2024/08/14 919 937 911 922 797,200
2024/08/13 900 914 882 914 788,400
2024/08/09 899 909 875 886 1,419,500
2024/08/08 863 906 861 875 1,114,800
2024/08/07 828 912 826 878 2,138,100
2024/08/06 889 897 833 858 2,691,700
2024/08/05 941 944 844 862 1,891,700
2024/08/02 1,013 1,016 984 994 1,312,000
2024/08/01 1,080 1,088 1,047 1,050 1,145,700
2024/07/31 1,082 1,102 1,074 1,101 527,400
2024/07/30 1,081 1,090 1,075 1,087 405,800
2024/07/29 1,081 1,104 1,078 1,089 468,800
2024/07/26 1,055 1,081 1,050 1,056 718,500
2024/07/25 1,080 1,080 1,044 1,051 1,045,000
2024/07/24 1,130 1,140 1,097 1,099 867,900
2024/07/23 1,152 1,152 1,131 1,140 675,900
2024/07/22 1,156 1,157 1,121 1,153 869,700
2024/07/19 1,150 1,156 1,133 1,153 819,300
2024/07/18 1,160 1,185 1,148 1,149 1,523,100
2024/07/17 1,134 1,204 1,132 1,182 3,335,100
2024/07/16 1,092 1,114 1,090 1,109 726,700
2024/07/12 1,068 1,087 1,066 1,086 691,200
2024/07/11 1,070 1,086 1,059 1,083 834,600
2024/07/10 1,055 1,070 1,051 1,069 836,600
2024/07/09 1,056 1,068 1,047 1,060 938,000
2024/07/08 1,047 1,067 1,035 1,054 1,958,600
2024/07/05 1,108 1,110 1,092 1,094 571,600
2024/07/04 1,100 1,107 1,087 1,105 641,800
2024/07/03 1,084 1,096 1,077 1,091 674,000
2024/07/02 1,097 1,103 1,071 1,081 1,088,300
2024/07/01 1,067 1,078 1,056 1,057 697,800
2024/06/28 1,043 1,063 1,043 1,052 670,100
2024/06/27 1,046 1,047 1,036 1,041 570,400
2024/06/26 1,057 1,058 1,041 1,048 666,100
2024/06/25 1,046 1,050 1,040 1,046 651,400
2024/06/24 1,035 1,046 1,030 1,043 781,600
2024/06/21 1,047 1,049 1,028 1,029 624,400
2024/06/20 1,021 1,042 1,021 1,039 468,100
2024/06/19 1,030 1,045 1,030 1,037 468,900
2024/06/18 1,032 1,037 1,019 1,022 569,000
2024/06/17 1,040 1,041 1,023 1,028 533,500
2024/06/14 1,033 1,060 1,031 1,053 737,700
2024/06/13 1,058 1,058 1,035 1,035 672,500
2024/06/12 1,054 1,062 1,044 1,059 722,400
2024/06/11 1,084 1,088 1,062 1,064 907,000
2024/06/10 1,067 1,092 1,064 1,090 469,400
2024/06/07 1,068 1,068 1,057 1,066 464,300
2024/06/06 1,077 1,079 1,060 1,068 679,000
2024/06/05 1,078 1,087 1,070 1,070 576,300
2024/06/04 1,103 1,108 1,088 1,099 526,400
2024/06/03 1,115 1,128 1,108 1,108 467,700
2024/05/31 1,100 1,114 1,084 1,110 1,171,400
2024/05/30 1,085 1,085 1,064 1,080 692,800
2024/05/29 1,110 1,113 1,086 1,096 818,600
2024/05/28 1,120 1,133 1,114 1,118 690,100
2024/05/27 1,103 1,114 1,090 1,110 468,400
2024/05/24 1,070 1,100 1,067 1,088 473,600
2024/05/23 1,087 1,098 1,078 1,096 448,800
2024/05/22 1,108 1,109 1,088 1,088 551,300
2024/05/21 1,129 1,141 1,115 1,115 479,700
2024/05/20 1,117 1,136 1,117 1,129 541,700
2024/05/17 1,133 1,135 1,115 1,119 697,700
2024/05/16 1,137 1,151 1,114 1,140 1,294,400
2024/05/15 1,140 1,149 1,115 1,130 1,274,300
2024/05/14 1,161 1,172 1,143 1,150 1,289,900
2024/05/13 1,165 1,197 1,138 1,149 2,933,700
2024/05/10 1,232 1,238 1,218 1,230 1,476,700
2024/05/09 1,231 1,236 1,209 1,222 754,600
2024/05/08 1,224 1,232 1,213 1,222 624,000
2024/05/07 1,235 1,240 1,218 1,233 485,100
2024/05/02 1,217 1,228 1,211 1,220 520,300
2024/05/01 1,230 1,246 1,215 1,215 1,011,800
2024/04/30 1,215 1,241 1,196 1,226 1,110,000
2024/04/26 1,200 1,217 1,185 1,205 1,092,800
2024/04/25 1,254 1,254 1,191 1,197 1,455,700
2024/04/24 1,255 1,283 1,252 1,255 1,163,500
2024/04/23 1,234 1,254 1,227 1,249 704,700
2024/04/22 1,223 1,236 1,217 1,233 634,500
2024/04/19 1,255 1,256 1,204 1,213 1,066,800
2024/04/18 1,240 1,267 1,228 1,263 596,700
2024/04/17 1,271 1,274 1,237 1,245 587,400
2024/04/16 1,270 1,286 1,262 1,271 1,476,300
2024/04/15 1,275 1,294 1,263 1,288 554,100
2024/04/12 1,313 1,314 1,281 1,291 824,100
2024/04/11 1,260 1,312 1,252 1,309 983,600
2024/04/10 1,273 1,279 1,263 1,270 409,900
2024/04/09 1,253 1,278 1,242 1,271 865,500
2024/04/08 1,240 1,246 1,219 1,240 1,171,500
2024/04/05 1,257 1,270 1,226 1,234 1,147,200
2024/04/04 1,273 1,289 1,268 1,277 898,400
2024/04/03 1,252 1,287 1,246 1,265 994,600
2024/04/02 1,280 1,292 1,257 1,265 632,700
2024/04/01 1,318 1,319 1,271 1,281 893,400
2024/03/29 1,319 1,332 1,312 1,319 808,600
2024/03/28 1,306 1,329 1,303 1,318 1,007,200
2024/03/27 1,335 1,344 1,324 1,330 1,358,300
2024/03/26 1,290 1,336 1,281 1,325 1,415,700
2024/03/25 1,350 1,355 1,304 1,306 1,337,800
2024/03/22 1,325 1,326 1,296 1,321 1,171,400
2024/03/21 1,311 1,331 1,290 1,322 1,617,700
2024/03/19 1,280 1,284 1,254 1,284 924,500
2024/03/18 1,244 1,275 1,239 1,275 879,900
2024/03/15 1,232 1,248 1,227 1,230 1,029,600
2024/03/14 1,242 1,253 1,236 1,248 714,600
2024/03/13 1,252 1,260 1,222 1,237 983,900
2024/03/12 1,218 1,246 1,193 1,245 1,828,200
2024/03/11 1,260 1,303 1,224 1,236 2,283,900
2024/03/08 1,247 1,269 1,238 1,255 1,441,100
2024/03/07 1,268 1,274 1,235 1,244 1,970,900
2024/03/06 1,235 1,277 1,232 1,270 1,395,900
2024/03/05 1,256 1,262 1,235 1,255 2,585,100
2024/03/04 1,260 1,304 1,257 1,286 3,490,100
2024/03/01 1,230 1,267 1,228 1,251 1,672,100
2024/02/29 1,240 1,245 1,214 1,230 1,736,800
2024/02/28 1,263 1,286 1,238 1,249 5,217,600
2024/02/27 1,195 1,260 1,181 1,251 7,404,400
2024/02/26 1,151 1,186 1,145 1,151 2,799,100
2024/02/22 1,122 1,133 1,101 1,121 1,741,500
2024/02/21 1,095 1,120 1,091 1,113 2,100,300
2024/02/20 1,048 1,091 1,047 1,082 1,351,700
2024/02/19 1,030 1,044 1,028 1,039 704,600
2024/02/16 1,041 1,044 1,020 1,025 1,148,400
2024/02/15 1,057 1,059 1,030 1,031 1,063,500
2024/02/14 1,066 1,069 1,024 1,034 1,469,300
2024/02/13 1,047 1,090 1,046 1,079 2,542,400
2024/02/09 1,058 1,059 1,030 1,036 1,699,100
2024/02/08 1,022 1,069 1,015 1,068 3,070,200
2024/02/07 990 1,015 980 1,007 2,205,500
2024/02/06 938 999 938 986 3,805,500
2024/02/05 935 953 933 947 1,550,900
2024/02/02 927 927 915 922 595,400
2024/02/01 910 926 904 922 925,200
2024/01/31 910 918 902 917 816,600
2024/01/30 930 933 919 920 559,500
2024/01/29 920 932 918 929 603,800
2024/01/26 916 927 910 921 859,100
2024/01/25 913 923 912 920 566,600
2024/01/24 930 931 915 920 562,000
2024/01/23 943 948 932 937 688,900
2024/01/22 917 940 916 938 728,000
2024/01/19 914 917 905 912 1,018,000
2024/01/18 918 924 910 914 737,900
2024/01/17 925 942 920 923 1,019,400
2024/01/16 935 937 913 913 918,500
2024/01/15 938 943 933 938 673,700
2024/01/12 960 961 941 941 973,300
2024/01/11 952 961 945 956 1,033,600
2024/01/10 945 955 944 948 697,100
2024/01/09 961 962 944 947 815,100
2024/01/05 947 962 946 956 1,112,300
2024/01/04 935 948 921 947 777,000
2023/12/29 945 949 930 937 855,000
2023/12/28 928 941 926 939 709,100
2023/12/27 920 933 920 931 794,200
2023/12/26 908 918 908 916 482,200
2023/12/25 923 928 903 906 656,100
2023/12/22 917 922 912 917 613,800
2023/12/21 910 918 906 912 667,300
2023/12/20 910 917 908 913 812,100
2023/12/19 905 907 895 904 743,400
2023/12/18 905 917 898 915 751,700
2023/12/15 906 923 902 920 1,314,100
2023/12/14 906 912 889 895 1,098,000
2023/12/13 898 916 896 911 1,298,200
2023/12/12 895 898 891 891 635,900
2023/12/11 899 900 882 884 785,900
2023/12/08 906 908 874 880 1,246,900
2023/12/07 910 918 902 906 817,200
2023/12/06 900 913 900 911 650,400
2023/12/05 903 910 897 897 657,900
2023/12/04 898 914 894 911 695,900
2023/12/01 906 910 897 902 624,000
2023/11/30 890 908 887 901 1,395,800
2023/11/29 888 903 885 893 668,000
2023/11/28 925 926 894 895 1,252,600
2023/11/27 905 914 896 904 1,265,900

このページの先頭へ