6501 (株)日立製作所 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5,206 | 5,413 | 5,171 | 5,367 | 18,169,600 | 5,367 |
| 2026-02-05 | 5,080 | 5,230 | 5,073 | 5,164 | 18,797,200 | 5,164 |
| 2026-02-04 | 5,330 | 5,343 | 5,042 | 5,160 | 28,853,500 | 5,160 |
| 2026-02-03 | 5,389 | 5,420 | 5,336 | 5,381 | 13,230,100 | 5,381 |
| 2026-02-02 | 5,361 | 5,491 | 5,273 | 5,289 | 14,038,000 | 5,289 |
| 2026-01-30 | 5,277 | 5,361 | 5,155 | 5,361 | 25,204,500 | 5,361 |
| 2026-01-29 | 5,145 | 5,150 | 5,058 | 5,077 | 13,367,200 | 5,077 |
| 2026-01-28 | 5,146 | 5,160 | 5,053 | 5,087 | 10,072,700 | 5,087 |
| 2026-01-27 | 5,145 | 5,146 | 5,075 | 5,094 | 9,552,900 | 5,094 |
| 2026-01-26 | 5,175 | 5,194 | 5,081 | 5,107 | 10,803,900 | 5,107 |
| 2026-01-23 | 5,350 | 5,366 | 5,248 | 5,299 | 12,718,600 | 5,299 |
| 2026-01-22 | 5,317 | 5,317 | 5,226 | 5,264 | 9,160,700 | 5,264 |
| 2026-01-21 | 5,098 | 5,220 | 5,093 | 5,181 | 10,542,300 | 5,181 |
| 2026-01-20 | 5,221 | 5,260 | 5,163 | 5,197 | 10,077,400 | 5,197 |
| 2026-01-19 | 5,111 | 5,229 | 5,096 | 5,219 | 8,735,600 | 5,219 |
| 2026-01-16 | 5,285 | 5,293 | 5,188 | 5,204 | 14,860,700 | 5,204 |
| 2026-01-15 | 5,400 | 5,421 | 5,351 | 5,358 | 12,042,200 | 5,358 |
| 2026-01-14 | 5,353 | 5,398 | 5,301 | 5,398 | 10,936,000 | 5,398 |
| 2026-01-13 | 5,321 | 5,330 | 5,258 | 5,330 | 13,705,100 | 5,330 |
| 2026-01-09 | 5,051 | 5,135 | 5,033 | 5,135 | 11,988,600 | 5,135 |
| 2026-01-08 | 5,243 | 5,246 | 5,061 | 5,088 | 16,518,000 | 5,088 |
| 2026-01-07 | 5,345 | 5,426 | 5,252 | 5,263 | 11,875,300 | 5,263 |
| 2026-01-06 | 5,368 | 5,445 | 5,232 | 5,445 | 23,031,200 | 5,445 |
| 2026-01-05 | 5,049 | 5,109 | 5,030 | 5,068 | 10,535,500 | 5,068 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株