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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,400 | 3,434 | 3,381 | 3,398 | 1,002,900 | 3,398 |
| 2024-10-22 | 3,450 | 3,459 | 3,380 | 3,404 | 1,118,800 | 3,404 |
| 2024-10-21 | 3,476 | 3,484 | 3,441 | 3,452 | 767,100 | 3,452 |
| 2024-10-18 | 3,480 | 3,498 | 3,468 | 3,482 | 511,600 | 3,482 |
| 2024-10-17 | 3,511 | 3,530 | 3,486 | 3,486 | 814,800 | 3,486 |
| 2024-10-16 | 3,470 | 3,495 | 3,439 | 3,495 | 1,004,200 | 3,495 |
| 2024-10-15 | 3,557 | 3,560 | 3,517 | 3,531 | 704,500 | 3,531 |
| 2024-10-11 | 3,571 | 3,571 | 3,524 | 3,540 | 774,300 | 3,540 |
| 2024-10-10 | 3,560 | 3,560 | 3,520 | 3,538 | 623,900 | 3,538 |
| 2024-10-09 | 3,561 | 3,572 | 3,514 | 3,527 | 882,200 | 3,527 |
| 2024-10-08 | 3,600 | 3,605 | 3,509 | 3,531 | 1,487,600 | 3,531 |
| 2024-10-07 | 3,639 | 3,652 | 3,603 | 3,622 | 1,053,600 | 3,622 |
| 2024-10-04 | 3,542 | 3,574 | 3,522 | 3,569 | 828,400 | 3,569 |
| 2024-10-03 | 3,598 | 3,598 | 3,528 | 3,541 | 1,025,800 | 3,541 |
| 2024-10-02 | 3,506 | 3,567 | 3,491 | 3,516 | 1,318,500 | 3,516 |
| 2024-10-01 | 3,502 | 3,554 | 3,483 | 3,554 | 1,200,500 | 3,554 |
| 2024-09-30 | 3,438 | 3,495 | 3,433 | 3,471 | 2,062,600 | 3,471 |
| 2024-09-27 | 3,588 | 3,615 | 3,536 | 3,604 | 1,548,100 | 3,604 |
| 2024-09-26 | 3,550 | 3,588 | 3,525 | 3,588 | 1,449,000 | 3,588 |
| 2024-09-25 | 3,485 | 3,583 | 3,482 | 3,556 | 1,275,300 | 3,556 |
| 2024-09-24 | 3,531 | 3,531 | 3,468 | 3,489 | 1,537,900 | 3,489 |
| 2024-09-20 | 3,558 | 3,558 | 3,499 | 3,500 | 1,103,900 | 3,500 |
| 2024-09-19 | 3,500 | 3,516 | 3,462 | 3,481 | 1,012,000 | 3,481 |
| 2024-09-18 | 3,388 | 3,425 | 3,374 | 3,411 | 832,100 | 3,411 |
| 2024-09-17 | 3,384 | 3,408 | 3,312 | 3,338 | 1,025,200 | 3,338 |
| 2024-09-13 | 3,425 | 3,425 | 3,367 | 3,372 | 1,069,700 | 3,372 |
| 2024-09-12 | 3,428 | 3,436 | 3,372 | 3,411 | 987,600 | 3,411 |
| 2024-09-11 | 3,385 | 3,408 | 3,319 | 3,362 | 1,180,400 | 3,362 |
| 2024-09-10 | 3,417 | 3,423 | 3,359 | 3,383 | 1,015,500 | 3,383 |
| 2024-09-09 | 3,290 | 3,395 | 3,274 | 3,395 | 1,143,700 | 3,395 |
| 2024-09-06 | 3,440 | 3,445 | 3,364 | 3,377 | 1,301,400 | 3,377 |
| 2024-09-05 | 3,400 | 3,485 | 3,364 | 3,444 | 1,336,100 | 3,444 |
| 2024-09-04 | 3,491 | 3,508 | 3,444 | 3,457 | 2,065,600 | 3,457 |
| 2024-09-03 | 3,611 | 3,639 | 3,597 | 3,603 | 1,043,600 | 3,603 |
| 2024-09-02 | 3,630 | 3,643 | 3,572 | 3,601 | 1,306,300 | 3,601 |
| 2024-08-30 | 3,515 | 3,567 | 3,510 | 3,550 | 1,308,300 | 3,550 |
| 2024-08-29 | 3,479 | 3,497 | 3,443 | 3,489 | 1,042,700 | 3,489 |
| 2024-08-28 | 3,483 | 3,485 | 3,456 | 3,481 | 812,800 | 3,481 |
| 2024-08-27 | 3,479 | 3,509 | 3,437 | 3,502 | 917,700 | 3,502 |
| 2024-08-26 | 3,495 | 3,495 | 3,438 | 3,464 | 983,500 | 3,464 |
| 2024-08-23 | 3,527 | 3,554 | 3,499 | 3,509 | 874,200 | 3,509 |
| 2024-08-22 | 3,520 | 3,523 | 3,493 | 3,506 | 847,700 | 3,506 |
| 2024-08-21 | 3,493 | 3,535 | 3,473 | 3,523 | 865,100 | 3,523 |
| 2024-08-20 | 3,552 | 3,573 | 3,518 | 3,537 | 844,900 | 3,537 |
| 2024-08-19 | 3,520 | 3,596 | 3,501 | 3,513 | 1,292,400 | 3,513 |
| 2024-08-16 | 3,555 | 3,588 | 3,525 | 3,578 | 1,217,400 | 3,578 |
| 2024-08-15 | 3,412 | 3,492 | 3,408 | 3,456 | 1,097,600 | 3,456 |
| 2024-08-14 | 3,378 | 3,428 | 3,363 | 3,398 | 1,182,800 | 3,398 |
| 2024-08-13 | 3,333 | 3,358 | 3,297 | 3,345 | 1,873,800 | 3,345 |
| 2024-08-09 | 3,288 | 3,356 | 3,234 | 3,294 | 1,790,000 | 3,294 |
| 2024-08-08 | 3,203 | 3,314 | 3,195 | 3,196 | 1,819,800 | 3,196 |
| 2024-08-07 | 2,996.5 | 3,358 | 2,991 | 3,248 | 2,725,400 | 3,248 |
| 2024-08-06 | 3,118 | 3,216 | 3,001 | 3,058 | 2,910,900 | 3,058 |
| 2024-08-05 | 3,263 | 3,291 | 2,896.5 | 2,947.5 | 3,549,800 | 2,947.50 |
| 2024-08-02 | 3,405 | 3,504 | 3,384 | 3,439 | 2,708,300 | 3,439 |
| 2024-08-01 | 3,731 | 3,740 | 3,577 | 3,584 | 3,131,500 | 3,584 |
| 2024-07-31 | 3,701 | 3,803 | 3,685 | 3,792 | 2,705,800 | 3,792 |
| 2024-07-30 | 3,765 | 3,795 | 3,681 | 3,770 | 4,187,800 | 3,770 |
| 2024-07-29 | 3,741 | 3,874 | 3,706 | 3,764 | 5,727,600 | 3,764 |
| 2024-07-26 | 4,165 | 4,233 | 4,143 | 4,161 | 1,361,700 | 4,161 |
| 2024-07-25 | 4,273 | 4,277 | 4,136 | 4,136 | 1,233,500 | 4,136 |
| 2024-07-24 | 4,446 | 4,461 | 4,340 | 4,343 | 1,097,200 | 4,343 |
| 2024-07-23 | 4,550 | 4,570 | 4,485 | 4,500 | 702,800 | 4,500 |
| 2024-07-22 | 4,589 | 4,621 | 4,539 | 4,557 | 782,700 | 4,557 |
| 2024-07-19 | 4,650 | 4,660 | 4,565 | 4,621 | 812,700 | 4,621 |
| 2024-07-18 | 4,676 | 4,755 | 4,646 | 4,655 | 948,400 | 4,655 |
| 2024-07-17 | 4,634 | 4,805 | 4,626 | 4,738 | 1,830,000 | 4,738 |
| 2024-07-16 | 4,508 | 4,558 | 4,463 | 4,539 | 1,064,900 | 4,539 |
| 2024-07-12 | 4,470 | 4,496 | 4,430 | 4,437 | 1,118,100 | 4,437 |
| 2024-07-11 | 4,450 | 4,539 | 4,410 | 4,518 | 1,008,400 | 4,518 |
| 2024-07-10 | 4,434 | 4,450 | 4,373 | 4,398 | 933,600 | 4,398 |
| 2024-07-09 | 4,521 | 4,531 | 4,431 | 4,481 | 831,300 | 4,481 |
| 2024-07-08 | 4,537 | 4,569 | 4,520 | 4,529 | 829,300 | 4,529 |
| 2024-07-05 | 4,572 | 4,582 | 4,505 | 4,537 | 732,000 | 4,537 |
| 2024-07-04 | 4,499 | 4,556 | 4,478 | 4,553 | 789,900 | 4,553 |
| 2024-07-03 | 4,460 | 4,502 | 4,438 | 4,456 | 870,700 | 4,456 |
| 2024-07-02 | 4,386 | 4,455 | 4,371 | 4,452 | 890,900 | 4,452 |
| 2024-07-01 | 4,349 | 4,416 | 4,341 | 4,403 | 1,067,200 | 4,403 |
| 2024-06-28 | 4,289 | 4,324 | 4,285 | 4,308 | 946,200 | 4,308 |
| 2024-06-27 | 4,250 | 4,335 | 4,222 | 4,279 | 1,987,900 | 4,279 |
| 2024-06-26 | 4,270 | 4,301 | 4,217 | 4,265 | 1,024,700 | 4,265 |
| 2024-06-25 | 4,230 | 4,270 | 4,215 | 4,270 | 992,500 | 4,270 |
| 2024-06-24 | 4,125 | 4,207 | 4,125 | 4,175 | 894,000 | 4,175 |
| 2024-06-21 | 4,110 | 4,142 | 4,104 | 4,118 | 977,300 | 4,118 |
| 2024-06-20 | 4,086 | 4,107 | 4,036 | 4,086 | 835,900 | 4,086 |
| 2024-06-19 | 4,086 | 4,115 | 4,070 | 4,073 | 851,300 | 4,073 |
| 2024-06-18 | 4,039 | 4,048 | 4,018 | 4,048 | 616,500 | 4,048 |
| 2024-06-17 | 4,104 | 4,108 | 3,994 | 3,995 | 810,300 | 3,995 |
| 2024-06-14 | 4,094 | 4,175 | 4,072 | 4,143 | 1,135,100 | 4,143 |
| 2024-06-13 | 4,171 | 4,175 | 4,074 | 4,093 | 570,700 | 4,093 |
| 2024-06-12 | 4,183 | 4,183 | 4,128 | 4,152 | 619,700 | 4,152 |
| 2024-06-11 | 4,222 | 4,243 | 4,168 | 4,186 | 731,500 | 4,186 |
| 2024-06-10 | 4,125 | 4,200 | 4,125 | 4,190 | 498,200 | 4,190 |
| 2024-06-07 | 4,108 | 4,146 | 4,098 | 4,120 | 547,200 | 4,120 |
| 2024-06-06 | 4,160 | 4,165 | 4,092 | 4,109 | 553,100 | 4,109 |
| 2024-06-05 | 4,152 | 4,169 | 4,114 | 4,123 | 972,700 | 4,123 |
| 2024-06-04 | 4,250 | 4,272 | 4,197 | 4,222 | 806,100 | 4,222 |
| 2024-06-03 | 4,310 | 4,331 | 4,284 | 4,302 | 766,500 | 4,302 |
| 2024-05-31 | 4,183 | 4,266 | 4,175 | 4,250 | 1,226,100 | 4,250 |
| 2024-05-30 | 4,176 | 4,192 | 4,119 | 4,167 | 953,700 | 4,167 |
| 2024-05-29 | 4,265 | 4,331 | 4,226 | 4,226 | 829,000 | 4,226 |
| 2024-05-28 | 4,326 | 4,334 | 4,276 | 4,278 | 790,000 | 4,278 |
| 2024-05-27 | 4,325 | 4,342 | 4,310 | 4,338 | 522,700 | 4,338 |
| 2024-05-24 | 4,300 | 4,382 | 4,298 | 4,346 | 641,600 | 4,346 |
| 2024-05-23 | 4,384 | 4,407 | 4,340 | 4,399 | 624,100 | 4,399 |
| 2024-05-22 | 4,450 | 4,471 | 4,379 | 4,379 | 787,800 | 4,379 |
| 2024-05-21 | 4,526 | 4,551 | 4,505 | 4,507 | 513,000 | 4,507 |
| 2024-05-20 | 4,448 | 4,539 | 4,429 | 4,520 | 835,200 | 4,520 |
| 2024-05-17 | 4,367 | 4,431 | 4,350 | 4,428 | 929,900 | 4,428 |
| 2024-05-16 | 4,492 | 4,504 | 4,393 | 4,431 | 796,600 | 4,431 |
| 2024-05-15 | 4,543 | 4,557 | 4,497 | 4,513 | 707,700 | 4,513 |
| 2024-05-14 | 4,506 | 4,520 | 4,428 | 4,495 | 638,000 | 4,495 |
| 2024-05-13 | 4,464 | 4,508 | 4,441 | 4,496 | 579,400 | 4,496 |
| 2024-05-10 | 4,549 | 4,601 | 4,503 | 4,514 | 1,064,600 | 4,514 |
| 2024-05-09 | 4,444 | 4,525 | 4,425 | 4,484 | 642,200 | 4,484 |
| 2024-05-08 | 4,521 | 4,523 | 4,402 | 4,428 | 956,900 | 4,428 |
| 2024-05-07 | 4,500 | 4,520 | 4,414 | 4,508 | 1,143,700 | 4,508 |
| 2024-05-02 | 4,408 | 4,459 | 4,392 | 4,431 | 681,500 | 4,431 |
| 2024-05-01 | 4,457 | 4,466 | 4,403 | 4,437 | 1,008,900 | 4,437 |
| 2024-04-30 | 4,505 | 4,560 | 4,457 | 4,538 | 1,576,500 | 4,538 |
| 2024-04-26 | 4,398 | 4,424 | 4,290 | 4,365 | 1,418,600 | 4,365 |
| 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
