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
2024-07-164,5084,5584,4634,5391,064,9004,539
2024-07-124,4704,4964,4304,4371,118,1004,437
2024-07-114,4504,5394,4104,5181,008,4004,518
2024-07-104,4344,4504,3734,398933,6004,398
2024-07-094,5214,5314,4314,481831,3004,481
2024-07-084,5374,5694,5204,529829,3004,529
2024-07-054,5724,5824,5054,537732,0004,537
2024-07-044,4994,5564,4784,553789,9004,553
2024-07-034,4604,5024,4384,456870,7004,456
2024-07-024,3864,4554,3714,452890,9004,452
2024-07-014,3494,4164,3414,4031,067,2004,403
2024-06-284,2894,3244,2854,308946,2004,308
2024-06-274,2504,3354,2224,2791,987,9004,279
2024-06-264,2704,3014,2174,2651,024,7004,265
2024-06-254,2304,2704,2154,270992,5004,270
2024-06-244,1254,2074,1254,175894,0004,175
2024-06-214,1104,1424,1044,118977,3004,118
2024-06-204,0864,1074,0364,086835,9004,086
2024-06-194,0864,1154,0704,073851,3004,073
2024-06-184,0394,0484,0184,048616,5004,048
2024-06-174,1044,1083,9943,995810,3003,995
2024-06-144,0944,1754,0724,1431,135,1004,143
2024-06-134,1714,1754,0744,093570,7004,093
2024-06-124,1834,1834,1284,152619,7004,152
2024-06-114,2224,2434,1684,186731,5004,186
2024-06-104,1254,2004,1254,190498,2004,190
2024-06-074,1084,1464,0984,120547,2004,120
2024-06-064,1604,1654,0924,109553,1004,109
2024-06-054,1524,1694,1144,123972,7004,123
2024-06-044,2504,2724,1974,222806,1004,222
2024-06-034,3104,3314,2844,302766,5004,302
2024-05-314,1834,2664,1754,2501,226,1004,250
2024-05-304,1764,1924,1194,167953,7004,167
2024-05-294,2654,3314,2264,226829,0004,226
2024-05-284,3264,3344,2764,278790,0004,278
2024-05-274,3254,3424,3104,338522,7004,338
2024-05-244,3004,3824,2984,346641,6004,346
2024-05-234,3844,4074,3404,399624,1004,399
2024-05-224,4504,4714,3794,379787,8004,379
2024-05-214,5264,5514,5054,507513,0004,507
2024-05-204,4484,5394,4294,520835,2004,520
2024-05-174,3674,4314,3504,428929,9004,428
2024-05-164,4924,5044,3934,431796,6004,431
2024-05-154,5434,5574,4974,513707,7004,513
2024-05-144,5064,5204,4284,495638,0004,495
2024-05-134,4644,5084,4414,496579,4004,496
2024-05-104,5494,6014,5034,5141,064,6004,514
2024-05-094,4444,5254,4254,484642,2004,484
2024-05-084,5214,5234,4024,428956,9004,428
2024-05-074,5004,5204,4144,5081,143,7004,508
2024-05-024,4084,4594,3924,431681,5004,431
2024-05-014,4574,4664,4034,4371,008,9004,437
2024-04-304,5054,5604,4574,5381,576,5004,538
2024-04-264,3984,4244,2904,3651,418,6004,365
2024-04-254,5904,6904,3804,3942,401,8004,394
2024-04-244,5724,6644,5664,658987,6004,658
2024-04-234,5644,6004,5324,547786,5004,547
2024-04-224,5544,5754,4704,520825,0004,520
2024-04-194,5004,5304,4254,484798,5004,484
2024-04-184,5204,6154,5004,570644,1004,570
2024-04-174,6714,6734,5314,539894,6004,539
2024-04-164,8004,8294,6274,643946,0004,643
2024-04-154,7564,8314,7164,831728,7004,831
2024-04-124,8814,9004,8254,825892,4004,825
2024-04-114,7204,8594,7204,839982,5004,839
2024-04-104,7314,7714,7084,758666,7004,758
2024-04-094,7254,7774,7114,768793,1004,768
2024-04-084,7264,7854,7094,768658,2004,768
2024-04-054,6454,7074,6234,6861,043,0004,686
2024-04-044,7394,7954,7074,7571,091,9004,757
2024-04-034,6054,6894,5444,6711,161,2004,671
2024-04-024,6134,6844,5364,5751,183,4004,575
2024-04-014,5894,6704,5504,5871,348,8004,587
2024-03-294,5784,5834,5154,5191,231,8004,519
2024-03-284,5874,6154,5364,5481,046,5004,548
2024-03-274,6444,6954,5904,661880,4004,661
2024-03-264,5534,6274,5354,604628,0004,604
2024-03-254,5604,5974,5514,553681,6004,553
2024-03-224,6364,6794,6094,630985,9004,630
2024-03-214,6824,7284,5774,6311,013,1004,631
2024-03-194,5054,5714,4634,542905,4004,542
2024-03-184,3644,4924,3544,4791,085,4004,479
2024-03-154,1984,3504,1984,3131,140,3004,313
2024-03-144,1954,2574,1514,235819,2004,235
2024-03-134,2674,3284,1614,192887,3004,192
2024-03-124,2104,2364,1514,228711,1004,228
2024-03-114,3514,3644,1824,2261,024,0004,226
2024-03-084,5004,5004,3814,4211,173,6004,421
2024-03-074,5784,6144,4284,453968,9004,453
2024-03-064,4984,5734,4644,563960,7004,563
2024-03-054,4444,5304,4184,5231,100,6004,523
2024-03-044,4124,4414,3764,402531,3004,402
2024-03-014,3384,4304,3294,402960,9004,402
2024-02-294,3474,3474,2524,3241,011,2004,324
2024-02-284,2964,3904,2864,3221,422,3004,322
2024-02-274,2004,2414,1884,229559,8004,229
2024-02-264,2354,2534,1714,197736,3004,197
2024-02-224,1804,2054,1484,191821,7004,191
2024-02-214,1684,2034,1424,164750,1004,164
2024-02-204,2164,2644,2074,229680,4004,229
2024-02-194,1864,2194,1584,219697,9004,219
2024-02-164,2374,2524,1844,201858,6004,201
2024-02-154,2354,2644,1344,1671,077,4004,167
2024-02-144,1874,1874,1074,125772,4004,125
2024-02-134,1904,2114,1144,189987,1004,189
2024-02-094,2464,2694,1754,1881,049,2004,188
2024-02-084,2304,2894,2124,265948,7004,265
2024-02-074,1874,2864,1734,227970,7004,227
2024-02-064,1974,2554,1864,2111,396,2004,211
2024-02-054,1344,2474,1184,2011,539,0004,201
2024-02-024,0784,0894,0314,065930,4004,065
2024-02-014,1514,1514,0124,0472,351,8004,047
2024-01-313,9614,2343,9554,2342,587,1004,234
2024-01-303,9754,0293,9473,9611,406,2003,961
2024-01-293,9474,0623,9423,9503,210,1003,950
2024-01-264,0954,1064,0564,097959,4004,097
2024-01-254,0564,1184,0484,096763,5004,096
2024-01-244,0864,0924,0364,056824,2004,056
2024-01-234,1604,1684,0794,0951,316,9004,095
2024-01-224,0624,1644,0614,1641,300,9004,164
2024-01-193,9934,0013,9634,001613,3004,001
2024-01-183,9724,0263,9373,945840,0003,945
2024-01-174,0194,0983,9973,997982,8003,997
2024-01-164,0214,0293,9683,986747,1003,986
2024-01-153,9504,0133,9414,004778,0004,004
2024-01-124,0834,0833,9183,9521,267,9003,952
2024-01-113,9203,9763,9133,943943,6003,943
2024-01-103,8003,8913,7883,873939,5003,873
2024-01-093,9353,9403,8223,831940,3003,831
2024-01-053,8723,9483,8673,8801,042,2003,880
2024-01-043,7463,9093,6883,8711,405,0003,871

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