6305 日立建機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,721 | 3,760 | 3,510 | 3,583 | 1,882,200 | 3,583 |
| 2025-04-03 | 3,805 | 3,836 | 3,750 | 3,791 | 2,053,000 | 3,791 |
| 2025-04-02 | 3,972 | 3,983 | 3,919 | 3,956 | 845,300 | 3,956 |
| 2025-04-01 | 3,978 | 4,005 | 3,948 | 3,962 | 1,167,500 | 3,962 |
| 2025-03-31 | 3,911 | 3,955 | 3,882 | 3,947 | 1,598,200 | 3,947 |
| 2025-03-28 | 4,050 | 4,083 | 4,018 | 4,047 | 951,600 | 4,047 |
| 2025-03-27 | 4,210 | 4,221 | 4,176 | 4,187 | 879,100 | 4,187 |
| 2025-03-26 | 4,198 | 4,229 | 4,184 | 4,217 | 702,100 | 4,217 |
| 2025-03-25 | 4,207 | 4,225 | 4,186 | 4,203 | 710,400 | 4,203 |
| 2025-03-24 | 4,215 | 4,231 | 4,191 | 4,207 | 815,200 | 4,207 |
| 2025-03-21 | 4,304 | 4,307 | 4,237 | 4,244 | 1,344,400 | 4,244 |
| 2025-03-19 | 4,300 | 4,327 | 4,282 | 4,316 | 1,097,900 | 4,316 |
| 2025-03-18 | 4,300 | 4,318 | 4,255 | 4,296 | 1,403,800 | 4,296 |
| 2025-03-17 | 4,061 | 4,262 | 4,060 | 4,250 | 2,326,100 | 4,250 |
| 2025-03-14 | 3,950 | 4,098 | 3,942 | 3,997 | 2,323,500 | 3,997 |
| 2025-03-13 | 3,967 | 3,988 | 3,913 | 3,922 | 1,144,700 | 3,922 |
| 2025-03-12 | 3,930 | 3,975 | 3,930 | 3,965 | 1,042,900 | 3,965 |
| 2025-03-11 | 3,973 | 4,034 | 3,919 | 3,981 | 1,958,600 | 3,981 |
| 2025-03-10 | 3,955 | 3,967 | 3,916 | 3,952 | 945,500 | 3,952 |
| 2025-03-07 | 3,881 | 3,925 | 3,842 | 3,912 | 1,193,200 | 3,912 |
| 2025-03-06 | 3,862 | 3,980 | 3,850 | 3,902 | 1,388,000 | 3,902 |
| 2025-03-05 | 3,825 | 3,835 | 3,767 | 3,820 | 1,341,500 | 3,820 |
| 2025-03-04 | 3,870 | 3,916 | 3,852 | 3,868 | 1,161,100 | 3,868 |
| 2025-03-03 | 3,918 | 3,969 | 3,897 | 3,913 | 1,418,800 | 3,913 |
| 2025-02-28 | 3,881 | 3,914 | 3,827 | 3,883 | 8,822,500 | 3,883 |
| 2025-02-27 | 3,862 | 3,942 | 3,855 | 3,941 | 1,998,300 | 3,941 |
| 2025-02-26 | 3,855 | 3,862 | 3,775 | 3,809 | 1,629,000 | 3,809 |
| 2025-02-25 | 3,832 | 3,894 | 3,823 | 3,842 | 1,845,500 | 3,842 |
| 2025-02-21 | 3,850 | 3,918 | 3,835 | 3,902 | 1,436,200 | 3,902 |
| 2025-02-20 | 3,906 | 3,911 | 3,851 | 3,897 | 1,278,600 | 3,897 |
| 2025-02-19 | 3,877 | 3,941 | 3,877 | 3,928 | 1,525,800 | 3,928 |
| 2025-02-18 | 3,871 | 3,885 | 3,837 | 3,875 | 1,254,800 | 3,875 |
| 2025-02-17 | 3,782 | 3,868 | 3,758 | 3,868 | 1,201,500 | 3,868 |
| 2025-02-14 | 3,832 | 3,853 | 3,765 | 3,787 | 1,301,900 | 3,787 |
| 2025-02-13 | 3,890 | 3,890 | 3,805 | 3,821 | 1,373,900 | 3,821 |
| 2025-02-12 | 3,737 | 3,838 | 3,692 | 3,828 | 2,990,400 | 3,828 |
| 2025-02-10 | 3,685 | 3,695 | 3,663 | 3,668 | 847,400 | 3,668 |
| 2025-02-07 | 3,680 | 3,710 | 3,662 | 3,693 | 752,000 | 3,693 |
| 2025-02-06 | 3,740 | 3,753 | 3,698 | 3,698 | 1,049,200 | 3,698 |
| 2025-02-05 | 3,787 | 3,806 | 3,707 | 3,729 | 1,208,000 | 3,729 |
| 2025-02-04 | 3,634 | 3,717 | 3,604 | 3,697 | 1,552,600 | 3,697 |
| 2025-02-03 | 3,678 | 3,686 | 3,569 | 3,592 | 2,039,000 | 3,592 |
| 2025-01-31 | 3,690 | 3,744 | 3,669 | 3,730 | 1,689,600 | 3,730 |
| 2025-01-30 | 3,755 | 3,797 | 3,718 | 3,728 | 1,610,100 | 3,728 |
| 2025-01-29 | 3,885 | 3,933 | 3,793 | 3,803 | 1,885,400 | 3,803 |
| 2025-01-28 | 3,739 | 4,054 | 3,727 | 3,881 | 4,472,500 | 3,881 |
| 2025-01-27 | 3,753 | 3,762 | 3,725 | 3,753 | 1,224,000 | 3,753 |
| 2025-01-24 | 3,700 | 3,763 | 3,686 | 3,718 | 1,301,800 | 3,718 |
| 2025-01-23 | 3,690 | 3,704 | 3,658 | 3,693 | 1,170,900 | 3,693 |
| 2025-01-22 | 3,607 | 3,702 | 3,607 | 3,700 | 1,329,100 | 3,700 |
| 2025-01-21 | 3,645 | 3,648 | 3,591 | 3,601 | 811,900 | 3,601 |
| 2025-01-20 | 3,571 | 3,642 | 3,568 | 3,640 | 1,679,600 | 3,640 |
| 2025-01-17 | 3,438 | 3,558 | 3,438 | 3,544 | 1,246,700 | 3,544 |
| 2025-01-16 | 3,460 | 3,476 | 3,446 | 3,458 | 704,100 | 3,458 |
| 2025-01-15 | 3,470 | 3,480 | 3,441 | 3,457 | 942,600 | 3,457 |
| 2025-01-14 | 3,422 | 3,435 | 3,381 | 3,417 | 1,145,200 | 3,417 |
| 2025-01-10 | 3,425 | 3,439 | 3,401 | 3,401 | 992,400 | 3,401 |
| 2025-01-09 | 3,463 | 3,466 | 3,412 | 3,418 | 818,300 | 3,418 |
| 2025-01-08 | 3,510 | 3,510 | 3,472 | 3,472 | 706,600 | 3,472 |
| 2025-01-07 | 3,493 | 3,510 | 3,467 | 3,493 | 706,900 | 3,493 |
| 2025-01-06 | 3,535 | 3,551 | 3,458 | 3,488 | 1,092,700 | 3,488 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株