6305 日立建機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,590 | 4,690 | 4,380 | 4,394 | 2,401,800 | 4,394 |
| 2024-04-24 | 4,572 | 4,664 | 4,566 | 4,658 | 987,600 | 4,658 |
| 2024-04-23 | 4,564 | 4,600 | 4,532 | 4,547 | 786,500 | 4,547 |
| 2024-04-22 | 4,554 | 4,575 | 4,470 | 4,520 | 825,000 | 4,520 |
| 2024-04-19 | 4,500 | 4,530 | 4,425 | 4,484 | 798,500 | 4,484 |
| 2024-04-18 | 4,520 | 4,615 | 4,500 | 4,570 | 644,100 | 4,570 |
| 2024-04-17 | 4,671 | 4,673 | 4,531 | 4,539 | 894,600 | 4,539 |
| 2024-04-16 | 4,800 | 4,829 | 4,627 | 4,643 | 946,000 | 4,643 |
| 2024-04-15 | 4,756 | 4,831 | 4,716 | 4,831 | 728,700 | 4,831 |
| 2024-04-12 | 4,881 | 4,900 | 4,825 | 4,825 | 892,400 | 4,825 |
| 2024-04-11 | 4,720 | 4,859 | 4,720 | 4,839 | 982,500 | 4,839 |
| 2024-04-10 | 4,731 | 4,771 | 4,708 | 4,758 | 666,700 | 4,758 |
| 2024-04-09 | 4,725 | 4,777 | 4,711 | 4,768 | 793,100 | 4,768 |
| 2024-04-08 | 4,726 | 4,785 | 4,709 | 4,768 | 658,200 | 4,768 |
| 2024-04-05 | 4,645 | 4,707 | 4,623 | 4,686 | 1,043,000 | 4,686 |
| 2024-04-04 | 4,739 | 4,795 | 4,707 | 4,757 | 1,091,900 | 4,757 |
| 2024-04-03 | 4,605 | 4,689 | 4,544 | 4,671 | 1,161,200 | 4,671 |
| 2024-04-02 | 4,613 | 4,684 | 4,536 | 4,575 | 1,183,400 | 4,575 |
| 2024-04-01 | 4,589 | 4,670 | 4,550 | 4,587 | 1,348,800 | 4,587 |
| 2024-03-29 | 4,578 | 4,583 | 4,515 | 4,519 | 1,231,800 | 4,519 |
| 2024-03-28 | 4,587 | 4,615 | 4,536 | 4,548 | 1,046,500 | 4,548 |
| 2024-03-27 | 4,644 | 4,695 | 4,590 | 4,661 | 880,400 | 4,661 |
| 2024-03-26 | 4,553 | 4,627 | 4,535 | 4,604 | 628,000 | 4,604 |
| 2024-03-25 | 4,560 | 4,597 | 4,551 | 4,553 | 681,600 | 4,553 |
| 2024-03-22 | 4,636 | 4,679 | 4,609 | 4,630 | 985,900 | 4,630 |
| 2024-03-21 | 4,682 | 4,728 | 4,577 | 4,631 | 1,013,100 | 4,631 |
| 2024-03-19 | 4,505 | 4,571 | 4,463 | 4,542 | 905,400 | 4,542 |
| 2024-03-18 | 4,364 | 4,492 | 4,354 | 4,479 | 1,085,400 | 4,479 |
| 2024-03-15 | 4,198 | 4,350 | 4,198 | 4,313 | 1,140,300 | 4,313 |
| 2024-03-14 | 4,195 | 4,257 | 4,151 | 4,235 | 819,200 | 4,235 |
| 2024-03-13 | 4,267 | 4,328 | 4,161 | 4,192 | 887,300 | 4,192 |
| 2024-03-12 | 4,210 | 4,236 | 4,151 | 4,228 | 711,100 | 4,228 |
| 2024-03-11 | 4,351 | 4,364 | 4,182 | 4,226 | 1,024,000 | 4,226 |
| 2024-03-08 | 4,500 | 4,500 | 4,381 | 4,421 | 1,173,600 | 4,421 |
| 2024-03-07 | 4,578 | 4,614 | 4,428 | 4,453 | 968,900 | 4,453 |
| 2024-03-06 | 4,498 | 4,573 | 4,464 | 4,563 | 960,700 | 4,563 |
| 2024-03-05 | 4,444 | 4,530 | 4,418 | 4,523 | 1,100,600 | 4,523 |
| 2024-03-04 | 4,412 | 4,441 | 4,376 | 4,402 | 531,300 | 4,402 |
| 2024-03-01 | 4,338 | 4,430 | 4,329 | 4,402 | 960,900 | 4,402 |
| 2024-02-29 | 4,347 | 4,347 | 4,252 | 4,324 | 1,011,200 | 4,324 |
| 2024-02-28 | 4,296 | 4,390 | 4,286 | 4,322 | 1,422,300 | 4,322 |
| 2024-02-27 | 4,200 | 4,241 | 4,188 | 4,229 | 559,800 | 4,229 |
| 2024-02-26 | 4,235 | 4,253 | 4,171 | 4,197 | 736,300 | 4,197 |
| 2024-02-22 | 4,180 | 4,205 | 4,148 | 4,191 | 821,700 | 4,191 |
| 2024-02-21 | 4,168 | 4,203 | 4,142 | 4,164 | 750,100 | 4,164 |
| 2024-02-20 | 4,216 | 4,264 | 4,207 | 4,229 | 680,400 | 4,229 |
| 2024-02-19 | 4,186 | 4,219 | 4,158 | 4,219 | 697,900 | 4,219 |
| 2024-02-16 | 4,237 | 4,252 | 4,184 | 4,201 | 858,600 | 4,201 |
| 2024-02-15 | 4,235 | 4,264 | 4,134 | 4,167 | 1,077,400 | 4,167 |
| 2024-02-14 | 4,187 | 4,187 | 4,107 | 4,125 | 772,400 | 4,125 |
| 2024-02-13 | 4,190 | 4,211 | 4,114 | 4,189 | 987,100 | 4,189 |
| 2024-02-09 | 4,246 | 4,269 | 4,175 | 4,188 | 1,049,200 | 4,188 |
| 2024-02-08 | 4,230 | 4,289 | 4,212 | 4,265 | 948,700 | 4,265 |
| 2024-02-07 | 4,187 | 4,286 | 4,173 | 4,227 | 970,700 | 4,227 |
| 2024-02-06 | 4,197 | 4,255 | 4,186 | 4,211 | 1,396,200 | 4,211 |
| 2024-02-05 | 4,134 | 4,247 | 4,118 | 4,201 | 1,539,000 | 4,201 |
| 2024-02-02 | 4,078 | 4,089 | 4,031 | 4,065 | 930,400 | 4,065 |
| 2024-02-01 | 4,151 | 4,151 | 4,012 | 4,047 | 2,351,800 | 4,047 |
| 2024-01-31 | 3,961 | 4,234 | 3,955 | 4,234 | 2,587,100 | 4,234 |
| 2024-01-30 | 3,975 | 4,029 | 3,947 | 3,961 | 1,406,200 | 3,961 |
| 2024-01-29 | 3,947 | 4,062 | 3,942 | 3,950 | 3,210,100 | 3,950 |
| 2024-01-26 | 4,095 | 4,106 | 4,056 | 4,097 | 959,400 | 4,097 |
| 2024-01-25 | 4,056 | 4,118 | 4,048 | 4,096 | 763,500 | 4,096 |
| 2024-01-24 | 4,086 | 4,092 | 4,036 | 4,056 | 824,200 | 4,056 |
| 2024-01-23 | 4,160 | 4,168 | 4,079 | 4,095 | 1,316,900 | 4,095 |
| 2024-01-22 | 4,062 | 4,164 | 4,061 | 4,164 | 1,300,900 | 4,164 |
| 2024-01-19 | 3,993 | 4,001 | 3,963 | 4,001 | 613,300 | 4,001 |
| 2024-01-18 | 3,972 | 4,026 | 3,937 | 3,945 | 840,000 | 3,945 |
| 2024-01-17 | 4,019 | 4,098 | 3,997 | 3,997 | 982,800 | 3,997 |
| 2024-01-16 | 4,021 | 4,029 | 3,968 | 3,986 | 747,100 | 3,986 |
| 2024-01-15 | 3,950 | 4,013 | 3,941 | 4,004 | 778,000 | 4,004 |
| 2024-01-12 | 4,083 | 4,083 | 3,918 | 3,952 | 1,267,900 | 3,952 |
| 2024-01-11 | 3,920 | 3,976 | 3,913 | 3,943 | 943,600 | 3,943 |
| 2024-01-10 | 3,800 | 3,891 | 3,788 | 3,873 | 939,500 | 3,873 |
| 2024-01-09 | 3,935 | 3,940 | 3,822 | 3,831 | 940,300 | 3,831 |
| 2024-01-05 | 3,872 | 3,948 | 3,867 | 3,880 | 1,042,200 | 3,880 |
| 2024-01-04 | 3,746 | 3,909 | 3,688 | 3,871 | 1,405,000 | 3,871 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
