6305 日立建機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,8143,8233,7433,7641,268,4003,764
2023-06-073,7873,8303,6953,7041,208,8003,704
2023-06-063,6853,7953,6553,777981,9003,777
2023-06-053,6433,7493,6403,7491,671,5003,749
2023-06-023,4953,5103,4553,505631,1003,505
2023-06-013,4653,4803,4203,455905,1003,455
2023-05-313,4953,5103,4353,4502,391,5003,450
2023-05-303,5203,5503,4853,550640,0003,550
2023-05-293,5403,5903,5103,530931,8003,530
2023-05-263,5403,5403,4703,470766,5003,470
2023-05-253,4953,5153,4503,505806,3003,505
2023-05-243,5103,5803,4953,5351,234,1003,535
2023-05-233,4453,5103,4153,4401,123,3003,440
2023-05-223,3603,4353,3603,430794,2003,430
2023-05-193,3353,3803,3053,360955,0003,360
2023-05-183,2703,2753,2303,265663,3003,265
2023-05-173,3003,3003,2303,235865,1003,235
2023-05-163,2753,3303,2553,300792,2003,300
2023-05-153,2603,2703,2153,265696,3003,265
2023-05-123,3453,3453,2403,2451,258,7003,245
2023-05-113,2903,2953,2603,275684,8003,275
2023-05-103,3603,3603,2953,330786,4003,330
2023-05-093,3903,3903,3353,3551,112,4003,355
2023-05-083,3253,3503,3003,335820,0003,335
2023-05-023,3953,3953,3253,350679,0003,350
2023-05-013,3403,4003,3303,3801,052,2003,380
2023-04-283,2603,3503,2453,3301,349,4003,330
2023-04-273,2853,3303,2153,2452,813,1003,245
2023-04-263,1003,1603,0853,1301,124,4003,130
2023-04-253,1203,1553,1153,120447,5003,120
2023-04-243,1303,1403,1003,130382,7003,130
2023-04-213,1003,1353,0853,110423,9003,110
2023-04-203,1003,1453,0953,145430,3003,145
2023-04-193,1403,1503,1103,115482,5003,115
2023-04-183,1403,1453,1103,130396,5003,130
2023-04-173,1253,1303,1053,115407,3003,115
2023-04-143,1303,1403,0853,115945,7003,115
2023-04-133,0553,1053,0503,090626,0003,090
2023-04-123,0553,1203,0403,080751,9003,080
2023-04-113,0103,0352,9933,020563,8003,020
2023-04-102,9702,9892,9602,973374,8002,973
2023-04-072,9662,9772,9452,956441,0002,956
2023-04-063,0003,0102,9342,937823,0002,937
2023-04-053,0753,0903,0303,030814,2003,030
2023-04-043,1253,1503,1053,145557,7003,145
2023-04-033,1203,1653,1053,145764,5003,145
2023-03-313,0953,1203,0603,0751,000,6003,075
2023-03-303,0003,0452,9763,040590,6003,040
2023-03-293,0103,0352,9983,025698,6003,025
2023-03-282,9883,0152,9673,000443,2003,000
2023-03-272,9542,9702,9272,963467,9002,963
2023-03-242,9292,9412,9112,933394,7002,933
2023-03-232,9112,9542,9082,942454,8002,942
2023-03-222,9612,9652,9282,961555,5002,961
2023-03-202,9132,9742,8972,898686,0002,898
2023-03-172,9372,9712,9152,9461,006,1002,946
2023-03-162,9282,9632,8832,957866,4002,957
2023-03-153,0653,0853,0153,040691,2003,040
2023-03-143,1003,1103,0053,030971,4003,030
2023-03-133,2703,2753,1753,200598,9003,200
2023-03-103,3453,3703,2953,3201,104,4003,320
2023-03-093,3803,3853,3453,375449,9003,375
2023-03-083,3403,3903,3353,375630,6003,375
2023-03-073,3703,3953,3553,355574,9003,355
2023-03-063,3453,3803,3253,360820,2003,360
2023-03-033,2203,3303,2153,3101,017,6003,310
2023-03-023,2053,2203,1803,200782,5003,200
2023-03-013,0953,2003,0853,1801,019,1003,180
2023-02-283,0903,1003,0353,045706,6003,045
2023-02-273,0753,0903,0603,075396,2003,075
2023-02-243,0353,0603,0253,045364,6003,045
2023-02-223,0853,1003,0303,030529,9003,030
2023-02-213,0853,1203,0853,110315,1003,110
2023-02-203,0803,1253,0553,115448,7003,115
2023-02-173,0703,0803,0503,065555,9003,065
2023-02-163,1353,1353,0703,070571,3003,070
2023-02-153,1203,1453,0953,105612,7003,105
2023-02-143,1403,1403,0803,095442,3003,095
2023-02-133,0453,1603,0303,135863,2003,135
2023-02-103,0953,0953,0403,075852,3003,075
2023-02-093,0253,0503,0253,035405,5003,035
2023-02-083,0253,0753,0253,060694,0003,060
2023-02-073,0653,0703,0153,025427,9003,025
2023-02-062,9793,0352,9703,005596,6003,005
2023-02-032,9252,9542,9022,934847,1002,934
2023-02-023,0103,0102,9022,9041,383,7002,904
2023-02-013,0453,0652,9983,015574,3003,015
2023-01-313,0753,0853,0403,045800,6003,045
2023-01-303,1853,1953,0303,0551,551,6003,055
2023-01-273,1003,1453,0903,135743,0003,135
2023-01-263,0703,0903,0453,090486,6003,090
2023-01-253,0253,0803,0203,075472,2003,075
2023-01-243,0203,0453,0103,035420,8003,035
2023-01-233,0003,0102,9723,005390,8003,005
2023-01-202,9682,9712,9302,952349,4002,952
2023-01-192,9592,9822,9502,952497,8002,952
2023-01-182,9413,0402,9003,015710,5003,015
2023-01-172,9032,9542,8952,935524,8002,935
2023-01-162,9072,9092,8652,881653,4002,881
2023-01-132,9862,9952,9412,959680,0002,959
2023-01-122,9622,9892,9422,976416,4002,976
2023-01-112,9422,9502,9172,939413,4002,939
2023-01-102,9082,9272,8862,920545,2002,920
2023-01-062,8902,9252,8902,911401,6002,911
2023-01-052,9142,9202,8702,893470,5002,893
2023-01-042,9182,9222,8702,900413,7002,900

分割・併合履歴 : [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株