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
2022/12/30 825 835 825 826 441,800
2022/12/29 825 828 814 828 484,500
2022/12/28 812 832 812 832 705,600
2022/12/27 825 826 809 814 390,500
2022/12/26 816 824 814 820 387,500
2022/12/23 815 820 803 814 592,200
2022/12/22 826 830 811 824 666,100
2022/12/21 830 833 815 819 737,600
2022/12/20 866 866 816 830 1,198,500
2022/12/19 845 875 844 867 1,321,000
2022/12/16 853 854 829 830 1,009,600
2022/12/15 840 873 840 865 938,100
2022/12/14 838 844 834 839 459,300
2022/12/13 839 849 835 835 791,500
2022/12/12 827 834 824 828 724,500
2022/12/09 829 848 829 836 646,300
2022/12/08 855 858 835 835 792,600
2022/12/07 853 866 850 851 558,600
2022/12/06 873 877 852 854 1,347,700
2022/12/05 888 888 870 873 497,500
2022/12/02 886 892 881 885 680,800
2022/12/01 906 907 888 894 591,400
2022/11/30 897 900 889 896 624,400
2022/11/29 895 905 889 896 551,200
2022/11/28 918 923 899 902 541,500
2022/11/25 914 928 909 919 845,600
2022/11/24 898 916 897 910 1,262,700
2022/11/22 879 886 874 883 529,800
2022/11/21 881 884 870 873 314,600
2022/11/18 875 878 868 878 507,800
2022/11/17 874 887 871 872 416,100
2022/11/16 866 878 854 878 880,900
2022/11/15 885 890 870 870 750,100
2022/11/14 910 914 884 884 616,900
2022/11/11 915 916 896 912 838,300
2022/11/10 900 903 888 890 847,400
2022/11/09 935 943 899 907 1,884,600
2022/11/08 885 950 882 950 4,022,500
2022/11/07 884 892 871 871 1,332,600
2022/11/04 874 898 868 872 1,120,000
2022/11/02 867 880 863 869 698,300
2022/11/01 863 875 861 868 685,600
2022/10/31 845 866 843 859 971,800
2022/10/28 837 846 830 833 1,718,700
2022/10/27 850 857 834 842 783,300
2022/10/26 847 853 834 847 983,200
2022/10/25 841 851 838 844 1,012,500
2022/10/24 836 838 826 834 582,400
2022/10/21 830 836 821 823 649,300
2022/10/20 836 840 824 829 542,000
2022/10/19 829 842 823 839 553,800
2022/10/18 833 834 825 832 620,100
2022/10/17 805 830 805 829 714,700
2022/10/14 818 821 806 816 808,000
2022/10/13 808 809 796 799 666,500
2022/10/12 818 822 801 809 1,155,400
2022/10/11 842 843 812 823 1,631,800
2022/10/07 857 860 844 853 750,600
2022/10/06 871 876 865 869 667,400
2022/10/05 887 889 865 865 948,600
2022/10/04 868 881 865 877 898,200
2022/10/03 851 854 834 849 647,400
2022/09/30 864 866 851 857 622,000
2022/09/29 861 871 853 864 775,400
2022/09/28 854 861 837 851 1,078,800
2022/09/27 843 868 837 860 1,225,600
2022/09/26 853 854 825 828 1,042,700
2022/09/22 855 866 852 866 577,600
2022/09/21 868 868 856 864 530,000
2022/09/20 873 881 870 872 480,900
2022/09/16 875 879 865 867 937,200
2022/09/15 879 885 873 879 666,300
2022/09/14 862 878 861 873 750,500
2022/09/13 892 897 884 888 638,500
2022/09/12 904 904 887 887 712,800
2022/09/09 879 905 874 898 1,234,700
2022/09/08 880 886 873 884 740,200
2022/09/07 895 895 863 872 1,428,100
2022/09/06 882 908 874 905 2,002,000
2022/09/05 854 878 854 878 807,300
2022/09/02 860 861 835 851 1,001,300
2022/09/01 879 879 858 859 781,400
2022/08/31 873 885 870 884 904,000
2022/08/30 875 881 871 878 454,300
2022/08/29 866 872 861 868 817,100
2022/08/26 905 906 884 887 726,500
2022/08/25 888 903 887 898 1,863,900
2022/08/24 856 881 854 878 957,300
2022/08/23 851 859 844 855 541,000
2022/08/22 855 861 850 856 630,800
2022/08/19 876 879 861 866 926,500
2022/08/18 842 885 838 876 2,177,300
2022/08/17 839 848 832 847 749,600
2022/08/16 840 846 826 834 586,900
2022/08/15 840 845 836 838 368,700
2022/08/12 845 853 836 842 1,122,300
2022/08/10 824 831 820 830 481,000
2022/08/09 835 838 823 828 452,800
2022/08/08 827 841 826 836 747,600
2022/08/05 820 829 814 826 666,000
2022/08/04 863 863 820 822 2,068,700
2022/08/03 828 864 809 864 1,907,600
2022/08/02 852 856 816 825 2,118,200
2022/08/01 836 846 831 834 1,128,300
2022/07/29 817 832 816 830 972,000
2022/07/28 832 832 809 815 1,605,800
2022/07/27 832 835 824 830 665,800
2022/07/26 833 842 830 834 732,300
2022/07/25 843 850 822 827 914,000
2022/07/22 840 851 837 846 954,300
2022/07/21 827 840 827 838 899,500
2022/07/20 839 841 822 824 1,005,000
2022/07/19 824 834 819 829 590,100
2022/07/15 823 823 812 814 434,400
2022/07/14 811 827 810 821 477,500
2022/07/13 819 830 818 818 570,500
2022/07/12 836 836 808 818 973,900
2022/07/11 852 853 833 834 774,500
2022/07/08 825 853 819 843 1,578,200
2022/07/07 826 834 807 812 1,061,900
2022/07/06 827 829 797 825 1,729,700
2022/07/05 855 860 837 839 681,300
2022/07/04 847 849 835 840 648,600
2022/07/01 853 859 827 836 1,493,900
2022/06/30 870 870 844 854 1,005,400
2022/06/29 881 888 871 876 1,579,400
2022/06/28 852 878 850 878 1,341,100
2022/06/27 848 852 835 845 709,200
2022/06/24 830 838 815 837 847,300
2022/06/23 826 845 823 833 733,700
2022/06/22 850 855 836 836 544,900
2022/06/21 837 853 834 846 790,700
2022/06/20 863 864 807 818 1,519,400
2022/06/17 835 877 833 862 1,729,000
2022/06/16 869 874 849 850 966,900
2022/06/15 877 879 841 849 1,674,100
2022/06/14 882 884 859 880 1,651,400
2022/06/13 889 908 889 891 1,119,600
2022/06/10 917 925 901 918 2,092,000
2022/06/09 910 922 901 918 1,643,400
2022/06/08 900 930 888 912 2,860,700
2022/06/07 874 895 867 888 1,792,300
2022/06/06 828 875 821 872 2,315,100
2022/06/03 840 854 824 825 1,279,000
2022/06/02 824 834 819 827 1,120,200
2022/06/01 791 820 790 820 1,177,700
2022/05/31 793 799 787 787 773,800
2022/05/30 790 798 786 797 730,100
2022/05/27 782 784 773 777 677,200
2022/05/26 770 780 766 771 602,700
2022/05/25 790 790 773 773 595,000
2022/05/24 798 799 780 781 509,200
2022/05/23 812 812 790 795 804,000
2022/05/20 797 812 789 805 1,132,800
2022/05/19 760 799 758 798 1,143,300
2022/05/18 794 796 779 781 1,121,300
2022/05/17 798 799 778 797 1,117,400
2022/05/16 790 803 782 792 1,343,400
2022/05/13 785 795 768 780 2,098,800
2022/05/12 740 783 740 783 2,959,500
2022/05/11 688 689 681 683 788,700
2022/05/10 689 700 684 698 520,700
2022/05/09 711 711 692 693 672,400
2022/05/06 702 715 699 715 972,900
2022/05/02 693 705 690 702 703,400
2022/04/28 680 705 680 705 868,300
2022/04/27 672 680 668 677 701,200
2022/04/26 687 692 680 685 580,100
2022/04/25 680 682 670 677 806,500
2022/04/22 698 701 691 695 606,800
2022/04/21 703 714 700 712 877,500
2022/04/20 698 705 689 691 749,600
2022/04/19 690 695 683 693 578,700
2022/04/18 690 690 674 679 641,100
2022/04/15 689 699 682 697 435,500
2022/04/14 692 698 688 694 616,600
2022/04/13 686 693 683 692 750,800
2022/04/12 703 704 683 683 1,234,700
2022/04/11 710 717 700 708 723,800
2022/04/08 705 716 703 715 801,800
2022/04/07 709 709 691 701 1,071,100
2022/04/06 739 739 718 718 985,900
2022/04/05 737 741 731 738 585,700
2022/04/04 727 734 719 732 562,100
2022/04/01 736 738 721 734 808,900
2022/03/31 746 760 742 746 1,346,700
2022/03/30 765 769 747 757 876,400
2022/03/29 750 766 746 764 1,072,900
2022/03/28 757 757 740 746 720,700
2022/03/25 760 765 747 749 787,300
2022/03/24 741 756 739 756 751,000
2022/03/23 760 761 746 749 1,169,000
2022/03/22 751 762 749 752 1,025,100
2022/03/18 739 745 734 742 1,142,300
2022/03/17 737 746 730 746 1,261,900
2022/03/16 720 725 710 713 1,186,700
2022/03/15 709 726 709 719 969,000
2022/03/14 692 714 692 709 1,075,700
2022/03/11 690 699 678 689 1,228,100
2022/03/10 688 703 684 703 1,654,500
2022/03/09 665 679 660 674 1,619,100
2022/03/08 659 674 655 662 1,941,700
2022/03/07 701 706 659 666 2,578,500
2022/03/04 762 763 717 721 2,555,200
2022/03/03 765 778 762 774 839,900
2022/03/02 767 773 751 756 1,116,700
2022/03/01 792 794 772 774 953,700
2022/02/28 764 791 761 790 1,272,400
2022/02/25 762 766 754 760 784,700
2022/02/24 753 766 747 760 985,900
2022/02/22 760 768 754 761 766,400
2022/02/21 778 778 763 773 658,900
2022/02/18 776 792 773 787 646,300
2022/02/17 774 789 766 785 867,400
2022/02/16 788 792 778 778 710,700
2022/02/15 769 782 767 774 973,300
2022/02/14 769 777 762 767 926,900
2022/02/10 799 804 777 789 1,103,700
2022/02/09 792 810 788 791 1,644,200
2022/02/08 763 790 762 786 2,596,300
2022/02/07 746 750 731 743 1,185,800
2022/02/04 747 762 745 761 687,800
2022/02/03 764 767 750 754 780,700
2022/02/02 756 766 750 763 1,264,700
2022/02/01 766 767 736 742 1,409,000
2022/01/31 742 761 735 758 1,149,800
2022/01/28 719 735 714 734 1,243,500
2022/01/27 745 757 707 708 1,923,400
2022/01/26 750 761 730 743 1,980,000
2022/01/25 786 787 757 763 1,343,600
2022/01/24 772 794 770 793 884,100
2022/01/21 765 780 751 778 1,042,000
2022/01/20 763 781 760 776 1,076,800
2022/01/19 796 804 763 765 1,482,100
2022/01/18 813 820 799 805 823,100
2022/01/17 798 822 796 812 1,004,500
2022/01/14 811 812 786 795 1,309,500
2022/01/13 807 816 797 815 1,173,600
2022/01/12 796 809 796 803 1,170,500
2022/01/11 807 816 790 790 965,400
2022/01/07 813 821 801 807 1,039,900
2022/01/06 805 825 801 806 1,247,600
2022/01/05 808 813 801 810 1,202,200
2022/01/04 798 806 788 802 1,182,100

このページの先頭へ