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
2021/12/30 792 803 787 798 816,900
2021/12/29 790 797 782 790 793,300
2021/12/28 790 791 777 787 924,400
2021/12/27 808 812 785 787 1,225,400
2021/12/24 790 813 790 804 1,569,600
2021/12/23 773 784 769 784 788,800
2021/12/22 760 779 760 768 1,503,200
2021/12/21 751 765 749 760 1,484,200
2021/12/20 764 771 741 741 1,749,900
2021/12/17 790 796 772 776 1,780,400
2021/12/16 803 808 800 800 849,500
2021/12/15 772 798 771 792 911,300
2021/12/14 785 797 779 782 1,083,900
2021/12/13 796 801 788 788 1,169,600
2021/12/10 812 820 793 795 3,274,300
2021/12/09 856 861 791 794 5,237,400
2021/12/08 869 872 859 862 1,012,600
2021/12/07 839 859 832 856 1,342,400
2021/12/06 861 869 835 837 1,203,700
2021/12/03 875 878 849 859 1,182,400
2021/12/02 843 872 842 867 1,409,300
2021/12/01 845 862 839 852 1,487,900
2021/11/30 853 869 838 841 2,382,400
2021/11/29 830 855 829 833 1,456,700
2021/11/26 882 882 841 849 1,280,700
2021/11/25 868 882 863 878 1,113,800
2021/11/24 875 898 873 876 1,087,200
2021/11/22 860 885 850 882 997,900
2021/11/19 855 867 854 864 704,400
2021/11/18 848 862 841 855 933,700
2021/11/17 872 876 846 853 1,794,500
2021/11/16 893 899 871 872 1,619,100
2021/11/15 888 901 885 900 1,018,900
2021/11/12 860 887 860 884 1,300,800
2021/11/11 833 860 833 856 1,282,300
2021/11/10 856 863 835 838 1,009,700
2021/11/09 873 883 846 852 1,314,200
2021/11/08 887 902 875 875 1,122,800
2021/11/05 883 905 879 884 1,588,700
2021/11/04 855 895 852 890 3,326,300
2021/11/02 888 892 816 845 6,227,500
2021/11/01 905 909 892 905 1,299,300
2021/10/29 886 896 869 890 1,153,400
2021/10/28 890 894 868 879 2,488,200
2021/10/27 909 914 892 899 1,156,100
2021/10/26 882 906 881 906 1,153,000
2021/10/25 867 885 864 877 1,082,300
2021/10/22 871 884 861 868 1,272,900
2021/10/21 909 910 875 875 1,576,700
2021/10/20 939 949 895 900 2,220,200
2021/10/19 927 953 919 941 3,880,700
2021/10/18 876 935 875 933 3,965,700
2021/10/15 842 863 841 861 1,094,800
2021/10/14 839 848 832 837 781,200
2021/10/13 840 842 827 836 763,200
2021/10/12 846 850 838 844 830,200
2021/10/11 837 848 834 846 1,033,900
2021/10/08 841 857 836 837 1,615,700
2021/10/07 830 845 825 828 1,646,800
2021/10/06 833 850 811 823 1,905,100
2021/10/05 811 830 802 824 2,003,400
2021/10/04 852 852 825 826 1,438,000
2021/10/01 852 862 840 843 1,428,700
2021/09/30 882 883 851 861 1,701,500
2021/09/29 884 895 871 879 1,936,200
2021/09/28 908 911 885 902 1,498,400
2021/09/27 924 924 906 912 1,634,300
2021/09/24 930 931 896 911 2,537,500
2021/09/22 913 922 896 900 1,889,600
2021/09/21 903 930 900 920 2,449,500
2021/09/17 947 963 935 935 3,254,200
2021/09/16 992 999 955 959 4,712,300
2021/09/15 963 1,010 960 1,002 9,925,900
2021/09/14 940 956 923 949 3,481,100
2021/09/13 914 953 913 946 4,027,300
2021/09/10 884 915 883 915 2,871,400
2021/09/09 881 896 877 889 2,124,700
2021/09/08 878 903 870 896 4,156,000
2021/09/07 862 872 855 872 2,693,800
2021/09/06 843 854 831 854 2,559,200
2021/09/03 805 830 804 828 1,595,000
2021/09/02 809 813 803 809 766,200
2021/09/01 801 814 796 811 1,592,500
2021/08/31 802 805 795 797 1,608,000
2021/08/30 808 812 802 805 905,600
2021/08/27 800 801 791 793 836,100
2021/08/26 806 814 800 802 1,013,200
2021/08/25 812 826 801 807 1,515,900
2021/08/24 793 809 793 805 1,083,100
2021/08/23 785 798 785 791 1,069,500
2021/08/20 801 805 779 780 1,930,700
2021/08/19 817 828 805 805 1,187,400
2021/08/18 834 837 816 822 1,741,800
2021/08/17 824 841 818 836 1,558,300
2021/08/16 823 830 816 830 1,257,200
2021/08/13 831 842 826 826 1,472,000
2021/08/12 835 838 821 827 1,755,100
2021/08/11 842 843 833 834 1,247,700
2021/08/10 836 845 831 837 1,557,500
2021/08/06 840 852 833 836 2,325,300
2021/08/05 822 858 810 847 8,466,700
2021/08/04 802 806 789 793 1,502,900
2021/08/03 800 811 798 808 1,560,400
2021/08/02 795 810 784 807 1,402,100
2021/07/30 798 802 788 788 1,744,200
2021/07/29 804 809 793 796 2,193,000
2021/07/28 800 829 798 812 3,451,300
2021/07/27 789 808 782 806 2,597,000
2021/07/26 763 793 759 791 2,630,600
2021/07/21 758 764 740 743 1,701,300
2021/07/20 745 761 742 744 2,856,700
2021/07/19 771 776 747 761 3,305,900
2021/07/16 812 814 779 788 5,165,900
2021/07/15 822 839 818 828 2,884,000
2021/07/14 830 850 817 834 5,340,200
2021/07/13 789 829 781 829 4,531,600
2021/07/12 795 805 782 792 3,671,700
2021/07/09 756 780 752 780 3,216,100
2021/07/08 741 771 741 763 3,180,100
2021/07/07 750 752 735 739 2,386,100
2021/07/06 741 765 739 762 2,698,300
2021/07/05 723 736 722 731 1,005,800
2021/07/02 725 734 715 732 1,654,800
2021/07/01 720 738 719 735 1,692,500
2021/06/30 722 727 716 717 1,631,300
2021/06/29 743 743 717 720 2,364,300
2021/06/28 719 737 716 737 2,456,000
2021/06/25 703 710 701 708 1,042,300
2021/06/24 706 707 695 703 830,800
2021/06/23 701 706 695 703 1,053,700
2021/06/22 689 705 689 704 1,670,100
2021/06/21 663 680 661 674 2,125,400
2021/06/18 700 703 680 680 3,189,500
2021/06/17 715 717 701 702 1,883,300
2021/06/16 714 722 712 719 1,070,800
2021/06/15 712 717 709 715 1,741,100
2021/06/14 734 736 714 718 1,569,500
2021/06/11 744 745 727 728 2,369,500
2021/06/10 729 739 726 730 1,537,500
2021/06/09 731 735 726 726 1,068,600
2021/06/08 726 731 717 729 1,250,100
2021/06/07 743 745 726 729 3,032,900
2021/06/04 724 725 714 721 1,381,500
2021/06/03 712 727 707 723 2,194,900
2021/06/02 725 726 712 713 1,963,200
2021/06/01 724 725 711 720 1,103,500
2021/05/31 724 725 715 717 1,482,000
2021/05/28 722 735 722 730 1,977,100
2021/05/27 719 723 710 720 3,279,700
2021/05/26 717 726 716 724 941,300
2021/05/25 725 730 720 724 1,319,900
2021/05/24 735 738 726 728 1,514,900
2021/05/21 725 738 721 729 1,757,900
2021/05/20 709 733 709 729 2,096,300
2021/05/19 712 718 707 715 1,368,800
2021/05/18 719 721 708 716 1,840,100
2021/05/17 718 730 698 713 3,088,000
2021/05/14 729 730 709 715 4,149,300
2021/05/13 753 766 736 738 3,248,800
2021/05/12 813 816 765 778 2,953,900
2021/05/11 825 831 810 814 1,534,400
2021/05/10 828 835 816 826 1,973,700
2021/05/07 823 831 817 829 1,611,300
2021/05/06 822 832 812 823 2,171,600
2021/04/30 830 836 824 826 1,756,800
2021/04/28 822 834 821 831 1,732,800
2021/04/27 820 828 807 823 1,768,600
2021/04/26 830 837 810 813 2,391,100
2021/04/23 813 832 809 824 1,770,700
2021/04/22 807 820 799 819 1,940,800
2021/04/21 792 802 788 792 2,158,100
2021/04/20 811 817 805 814 1,679,300
2021/04/19 813 826 809 819 1,935,700
2021/04/16 817 819 800 809 4,398,300
2021/04/15 814 833 814 828 2,571,700
2021/04/14 805 811 787 809 4,545,400
2021/04/13 828 832 818 820 1,792,700
2021/04/12 836 842 823 829 1,977,800
2021/04/09 838 839 826 831 2,294,800
2021/04/08 838 848 823 842 2,984,300
2021/04/07 820 837 813 833 3,997,200
2021/04/06 863 864 825 835 3,512,700
2021/04/05 870 875 854 868 2,394,000
2021/04/02 875 879 852 863 3,425,600
2021/04/01 896 899 856 861 4,614,600
2021/03/31 899 910 891 895 2,764,700
2021/03/30 878 916 874 914 3,277,900
2021/03/29 916 920 873 880 4,226,300
2021/03/26 925 935 910 917 3,302,800
2021/03/25 886 918 884 912 3,822,900
2021/03/24 878 897 866 888 4,891,300
2021/03/23 943 943 892 893 5,388,000
2021/03/22 943 956 934 935 4,825,200
2021/03/19 904 947 900 936 8,879,900
2021/03/18 896 915 890 912 4,671,200
2021/03/17 903 905 876 883 5,316,400
2021/03/16 892 925 883 908 8,947,000
2021/03/15 880 901 865 880 7,692,000
2021/03/12 836 870 832 869 5,643,600
2021/03/11 813 850 805 843 5,964,800
2021/03/10 814 824 797 819 4,677,100
2021/03/09 849 857 807 819 8,040,000
2021/03/08 851 892 836 864 15,147,100
2021/03/05 905 906 821 851 27,356,000
2021/03/04 920 920 880 920 25,166,300
2021/03/03 717 777 713 770 8,188,600
2021/03/02 689 714 687 713 2,925,300
2021/03/01 681 683 668 680 1,633,300
2021/02/26 685 698 674 677 3,027,500
2021/02/25 719 720 696 699 2,517,900
2021/02/24 722 736 695 698 4,490,900
2021/02/22 689 716 686 707 4,666,000
2021/02/19 651 692 650 680 4,209,900
2021/02/18 673 686 660 660 2,753,600
2021/02/17 655 667 650 666 1,686,700
2021/02/16 657 666 653 660 1,627,000
2021/02/15 664 664 647 660 1,607,100
2021/02/12 650 664 639 658 3,416,300
2021/02/10 639 642 613 639 3,491,500
2021/02/09 650 650 637 639 2,028,900
2021/02/08 645 653 639 652 2,168,100
2021/02/05 658 658 645 649 2,072,600
2021/02/04 659 667 650 659 2,782,200
2021/02/03 674 674 649 659 4,633,900
2021/02/02 645 657 632 657 5,053,400
2021/02/01 598 625 597 615 2,814,200
2021/01/29 625 634 590 597 4,366,800
2021/01/28 614 638 613 624 2,616,400
2021/01/27 652 655 620 630 2,773,200
2021/01/26 652 656 640 649 2,751,200
2021/01/25 669 673 658 662 1,903,900
2021/01/22 666 678 656 670 3,170,600
2021/01/21 694 699 668 669 4,116,700
2021/01/20 692 705 681 690 4,916,100
2021/01/19 662 693 662 689 6,666,100
2021/01/18 635 661 625 656 3,513,100
2021/01/15 670 672 641 643 3,484,200
2021/01/14 660 683 657 665 3,838,900
2021/01/13 661 666 648 663 3,384,500
2021/01/12 676 676 658 669 4,403,400
2021/01/08 680 688 657 679 10,045,300
2021/01/07 613 677 613 665 12,292,900
2021/01/06 571 591 569 585 2,487,100
2021/01/05 575 602 569 571 4,523,400
2021/01/04 584 585 565 579 3,401,700

このページの先頭へ