6501 (株)日立製作所 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
2024-05-1714,35514,49514,15514,4451,710,90014,445
2024-05-1614,48514,55014,21514,3102,181,40014,310
2024-05-1514,51014,64514,32514,3751,726,60014,375
2024-05-1414,40014,69014,35014,5052,688,50014,505
2024-05-1314,53014,61514,26014,2951,683,90014,295
2024-05-1014,25014,52514,20014,4502,019,80014,450
2024-05-0914,30014,39014,16514,1652,291,50014,165
2024-05-0814,58014,62014,18514,1952,974,70014,195
2024-05-0715,09015,09014,60514,6703,427,00014,670
2024-05-0214,56514,56514,32514,4552,596,90014,455
2024-05-0114,59514,71014,44014,4903,355,70014,490
2024-04-3014,50015,31014,50014,6208,828,80014,620
2024-04-2613,30013,50013,25513,4752,856,20013,475
2024-04-2513,41013,66013,16513,2352,663,20013,235
2024-04-2413,33013,84513,30513,7103,322,30013,710
2024-04-2313,41513,50013,14513,2152,114,10013,215
2024-04-2213,46513,59513,16513,2952,741,80013,295
2024-04-1913,63013,79513,06513,3304,207,20013,330
2024-04-1813,60013,92513,51013,7552,699,40013,755
2024-04-1713,98514,07513,79513,8802,446,70013,880
2024-04-1614,46014,57013,94014,0503,372,70014,050
2024-04-1514,46014,64014,36514,6302,096,00014,630
2024-04-1214,65514,66014,44514,6052,458,80014,605
2024-04-1114,08014,60014,05014,5452,707,30014,545
2024-04-1014,01014,22013,97514,1251,670,10014,125
2024-04-0914,12014,25514,03014,2552,059,90014,255
2024-04-0813,87514,11013,76513,9002,701,10013,900
2024-04-0513,68513,97513,60513,8652,482,20013,865
2024-04-0413,82013,99513,77513,8352,476,10013,835
2024-04-0313,44513,61513,32513,5202,604,70013,520
2024-04-0213,42513,62013,25013,5252,569,80013,525
2024-04-0113,98514,06513,36513,3902,722,40013,390
2024-03-2913,75513,99013,71013,9052,055,10013,905
2024-03-2813,60013,88013,48013,7553,701,90013,755
2024-03-2713,80014,14013,77014,0203,167,70014,020
2024-03-2613,75013,92013,68513,8001,993,90013,800
2024-03-2513,51513,98513,50013,8152,866,90013,815
2024-03-2213,72513,83013,55513,7802,964,70013,780
2024-03-2113,37013,78013,25013,6855,533,80013,685
2024-03-1912,73513,10012,73513,0703,710,80013,070
2024-03-1812,51012,73512,51012,7002,609,90012,700
2024-03-1512,36012,62512,36012,4552,850,30012,455
2024-03-1412,20512,48012,19512,4552,159,50012,455
2024-03-1312,49012,54512,23512,3102,004,00012,310
2024-03-1212,20512,33512,07012,3352,834,70012,335
2024-03-1112,80512,81512,34512,4852,676,50012,485
2024-03-0812,94013,11012,91512,9952,531,60012,995
2024-03-0713,05013,13512,98513,0252,070,60013,025
2024-03-0613,19513,22513,04513,0802,978,50013,080
2024-03-0513,03013,33012,99513,3102,000,70013,310
2024-03-0413,18013,23513,01013,1602,678,60013,160
2024-03-0112,56512,94012,56512,9401,764,00012,940
2024-02-2912,59012,75012,54012,6652,405,90012,665
2024-02-2812,72012,84012,58512,7201,876,20012,720
2024-02-2712,85512,94512,78012,8052,138,60012,805
2024-02-2612,86512,88512,71012,7102,266,40012,710
2024-02-2212,66012,88512,60012,8853,332,60012,885
2024-02-2112,36012,47512,30012,4552,659,00012,455
2024-02-2012,24512,32512,16512,2652,040,40012,265
2024-02-1912,01012,18511,99012,1851,608,70012,185
2024-02-1612,26512,27512,06512,1702,500,00012,170
2024-02-1512,10512,18511,99012,1302,442,10012,130
2024-02-1411,93012,08511,91012,0252,757,00012,025
2024-02-1312,18012,38512,10012,3552,748,20012,355
2024-02-0912,09012,12511,96012,0802,633,30012,080
2024-02-0811,92512,03511,84011,9952,565,30011,995
2024-02-0711,75011,91011,69511,7202,053,90011,720
2024-02-0611,78511,92511,74511,8302,064,10011,830
2024-02-0512,01512,07511,84011,9301,672,50011,930
2024-02-0212,00012,03511,84011,9652,331,20011,965
2024-02-0111,85511,89511,52011,7853,446,20011,785
2024-01-3111,49511,69011,43511,6752,927,50011,675
2024-01-3011,36511,41011,32511,3401,389,80011,340
2024-01-2911,17511,41011,17011,3851,478,40011,385
2024-01-2611,37511,37511,15511,1701,824,10011,170
2024-01-2511,41511,44511,26511,3851,695,80011,385
2024-01-2411,33011,42511,27511,3851,852,20011,385
2024-01-2311,54011,71011,37511,4252,388,70011,425
2024-01-2211,36011,42511,27011,4251,559,90011,425
2024-01-1911,30011,30011,05011,2001,896,90011,200
2024-01-1811,12011,24511,08011,0901,577,70011,090
2024-01-1711,21011,43011,17511,1752,989,80011,175
2024-01-1611,26511,31511,09011,1052,804,70011,105
2024-01-1511,10511,41011,10511,3852,034,50011,385
2024-01-1211,09011,09510,93511,0002,639,80011,000
2024-01-1111,00011,13010,93511,0453,835,30011,045
2024-01-1010,57010,69010,47010,6002,416,10010,600
2024-01-0910,75510,91510,57010,6453,506,90010,645
2024-01-0510,17010,27510,15510,2451,795,10010,245
2024-01-0410,39010,39510,12010,1702,014,10010,170

分割・併合履歴 : [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株