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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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