6501 (株)日立製作所 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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 4,149 | 4,182 | 4,119 | 4,182 | 7,994,900 | 4,182 |
| 2025-07-14 | 4,050 | 4,104 | 4,040 | 4,089 | 7,346,000 | 4,089 |
| 2025-07-11 | 4,117 | 4,154 | 4,030 | 4,040 | 11,551,400 | 4,040 |
| 2025-07-10 | 4,080 | 4,120 | 4,032 | 4,115 | 12,798,200 | 4,115 |
| 2025-07-09 | 4,117 | 4,120 | 4,071 | 4,120 | 10,279,300 | 4,120 |
| 2025-07-08 | 3,959 | 4,120 | 3,953 | 4,119 | 14,181,300 | 4,119 |
| 2025-07-07 | 4,016 | 4,020 | 3,944 | 3,977 | 9,464,600 | 3,977 |
| 2025-07-04 | 4,110 | 4,113 | 3,995 | 4,026 | 9,699,700 | 4,026 |
| 2025-07-03 | 4,131 | 4,140 | 4,037 | 4,078 | 8,636,600 | 4,078 |
| 2025-07-02 | 4,130 | 4,167 | 4,095 | 4,148 | 10,152,900 | 4,148 |
| 2025-07-01 | 4,241 | 4,245 | 4,168 | 4,190 | 8,931,900 | 4,190 |
| 2025-06-30 | 4,290 | 4,299 | 4,191 | 4,205 | 12,620,000 | 4,205 |
| 2025-06-27 | 4,153 | 4,315 | 4,150 | 4,280 | 22,272,800 | 4,280 |
| 2025-06-26 | 4,134 | 4,135 | 4,008 | 4,095 | 11,924,200 | 4,095 |
| 2025-06-25 | 4,072 | 4,085 | 4,006 | 4,058 | 8,211,500 | 4,058 |
| 2025-06-24 | 4,045 | 4,048 | 3,967 | 4,003 | 8,007,400 | 4,003 |
| 2025-06-23 | 3,953 | 3,960 | 3,890 | 3,925 | 8,611,500 | 3,925 |
| 2025-06-20 | 4,065 | 4,089 | 3,990 | 3,990 | 13,796,500 | 3,990 |
| 2025-06-19 | 4,057 | 4,094 | 4,055 | 4,065 | 5,508,600 | 4,065 |
| 2025-06-18 | 3,986 | 4,082 | 3,978 | 4,074 | 7,386,700 | 4,074 |
| 2025-06-17 | 4,014 | 4,039 | 3,994 | 4,019 | 7,539,000 | 4,019 |
| 2025-06-16 | 4,000 | 4,039 | 3,984 | 4,014 | 9,000,000 | 4,014 |
| 2025-06-13 | 4,030 | 4,039 | 3,940 | 3,987 | 13,800,700 | 3,987 |
| 2025-06-12 | 4,120 | 4,125 | 4,017 | 4,072 | 10,773,800 | 4,072 |
| 2025-06-11 | 4,143 | 4,188 | 4,092 | 4,126 | 10,301,800 | 4,126 |
| 2025-06-10 | 4,120 | 4,143 | 4,080 | 4,089 | 9,708,800 | 4,089 |
| 2025-06-09 | 4,090 | 4,129 | 4,070 | 4,112 | 10,371,500 | 4,112 |
| 2025-06-06 | 4,003 | 4,064 | 3,984 | 4,020 | 10,141,000 | 4,020 |
| 2025-06-05 | 3,961 | 4,070 | 3,961 | 4,015 | 11,256,700 | 4,015 |
| 2025-06-04 | 3,948 | 3,997 | 3,939 | 3,991 | 10,556,300 | 3,991 |
| 2025-06-03 | 3,952 | 3,998 | 3,930 | 3,930 | 9,660,100 | 3,930 |
| 2025-06-02 | 3,962 | 3,993 | 3,943 | 3,978 | 9,356,500 | 3,978 |
| 2025-05-30 | 4,000 | 4,046 | 3,985 | 4,046 | 26,551,100 | 4,046 |
| 2025-05-29 | 4,024 | 4,095 | 4,014 | 4,082 | 15,632,300 | 4,082 |
| 2025-05-28 | 3,945 | 3,969 | 3,924 | 3,969 | 14,927,900 | 3,969 |
| 2025-05-27 | 3,874 | 3,930 | 3,853 | 3,930 | 7,654,500 | 3,930 |
| 2025-05-26 | 3,800 | 3,862 | 3,790 | 3,856 | 7,642,900 | 3,856 |
| 2025-05-23 | 3,753 | 3,819 | 3,738 | 3,800 | 8,020,200 | 3,800 |
| 2025-05-22 | 3,755 | 3,774 | 3,707 | 3,732 | 9,405,500 | 3,732 |
| 2025-05-21 | 3,879 | 3,880 | 3,801 | 3,815 | 7,753,800 | 3,815 |
| 2025-05-20 | 3,825 | 3,880 | 3,808 | 3,850 | 8,019,200 | 3,850 |
| 2025-05-19 | 3,815 | 3,826 | 3,792 | 3,804 | 5,443,900 | 3,804 |
| 2025-05-16 | 3,896 | 3,903 | 3,794 | 3,816 | 8,355,800 | 3,816 |
| 2025-05-15 | 3,859 | 3,917 | 3,840 | 3,869 | 9,021,700 | 3,869 |
| 2025-05-14 | 3,863 | 3,892 | 3,785 | 3,871 | 8,728,800 | 3,871 |
| 2025-05-13 | 3,930 | 3,940 | 3,835 | 3,866 | 11,412,000 | 3,866 |
| 2025-05-12 | 3,931 | 3,940 | 3,796 | 3,837 | 11,304,800 | 3,837 |
| 2025-05-09 | 3,900 | 3,923 | 3,836 | 3,890 | 12,875,500 | 3,890 |
| 2025-05-08 | 3,817 | 3,828 | 3,753 | 3,818 | 9,555,300 | 3,818 |
| 2025-05-07 | 3,803 | 3,808 | 3,734 | 3,802 | 20,138,400 | 3,802 |
| 2025-05-02 | 3,699 | 3,711 | 3,634 | 3,673 | 12,785,700 | 3,673 |
| 2025-05-01 | 3,601 | 3,690 | 3,557 | 3,681 | 16,077,300 | 3,681 |
| 2025-04-30 | 3,675 | 3,700 | 3,516 | 3,518 | 32,459,600 | 3,518 |
| 2025-04-28 | 3,848 | 3,864 | 3,727 | 3,747 | 17,078,400 | 3,747 |
| 2025-04-25 | 3,670 | 3,745 | 3,647 | 3,744 | 17,783,700 | 3,744 |
| 2025-04-24 | 3,570 | 3,586 | 3,527 | 3,557 | 15,260,100 | 3,557 |
| 2025-04-23 | 3,535 | 3,557 | 3,423 | 3,520 | 19,066,500 | 3,520 |
| 2025-04-22 | 3,370 | 3,412 | 3,323 | 3,365 | 13,234,700 | 3,365 |
| 2025-04-21 | 3,400 | 3,438 | 3,373 | 3,420 | 8,950,100 | 3,420 |
| 2025-04-18 | 3,400 | 3,418 | 3,353 | 3,400 | 7,315,600 | 3,400 |
| 2025-04-17 | 3,276 | 3,365 | 3,263 | 3,362 | 10,772,200 | 3,362 |
| 2025-04-16 | 3,314 | 3,321 | 3,206 | 3,260 | 11,340,600 | 3,260 |
| 2025-04-15 | 3,287 | 3,317 | 3,238 | 3,296 | 9,984,300 | 3,296 |
| 2025-04-14 | 3,251 | 3,325 | 3,217 | 3,217 | 10,860,200 | 3,217 |
| 2025-04-11 | 3,038 | 3,220 | 3,008 | 3,193 | 19,342,300 | 3,193 |
| 2025-04-10 | 3,339 | 3,339 | 3,185 | 3,248 | 22,296,300 | 3,248 |
| 2025-04-09 | 2,975.5 | 2,981 | 2,801.5 | 2,838.5 | 23,871,400 | 2,838.50 |
| 2025-04-08 | 3,080 | 3,094 | 3,003 | 3,072 | 26,401,400 | 3,072 |
| 2025-04-07 | 2,625 | 2,816.5 | 2,590 | 2,693.5 | 31,879,100 | 2,693.50 |
| 2025-04-04 | 2,963 | 3,063 | 2,956 | 3,054 | 35,563,300 | 3,054 |
| 2025-04-03 | 3,250 | 3,327 | 3,224 | 3,243 | 25,214,000 | 3,243 |
| 2025-04-02 | 3,450 | 3,467 | 3,369 | 3,467 | 13,045,900 | 3,467 |
| 2025-04-01 | 3,528 | 3,529 | 3,410 | 3,438 | 12,733,900 | 3,438 |
| 2025-03-31 | 3,510 | 3,548 | 3,458 | 3,458 | 23,373,100 | 3,458 |
| 2025-03-28 | 3,693 | 3,708 | 3,624 | 3,684 | 13,407,800 | 3,684 |
| 2025-03-27 | 3,705 | 3,738 | 3,671 | 3,738 | 15,959,000 | 3,738 |
| 2025-03-26 | 3,831 | 3,832 | 3,740 | 3,793 | 11,761,200 | 3,793 |
| 2025-03-25 | 3,812 | 3,845 | 3,747 | 3,761 | 13,959,700 | 3,761 |
| 2025-03-24 | 3,784 | 3,784 | 3,726 | 3,742 | 9,186,100 | 3,742 |
| 2025-03-21 | 3,734 | 3,781 | 3,732 | 3,767 | 17,282,900 | 3,767 |
| 2025-03-19 | 3,757 | 3,815 | 3,733 | 3,733 | 11,494,500 | 3,733 |
| 2025-03-18 | 3,800 | 3,812 | 3,758 | 3,798 | 12,517,400 | 3,798 |
| 2025-03-17 | 3,700 | 3,770 | 3,692 | 3,740 | 11,796,700 | 3,740 |
| 2025-03-14 | 3,596 | 3,698 | 3,593 | 3,647 | 17,795,600 | 3,647 |
| 2025-03-13 | 3,756 | 3,765 | 3,662 | 3,666 | 11,524,600 | 3,666 |
| 2025-03-12 | 3,680 | 3,749 | 3,663 | 3,686 | 13,423,900 | 3,686 |
| 2025-03-11 | 3,580 | 3,640 | 3,518 | 3,625 | 22,713,100 | 3,625 |
| 2025-03-10 | 3,766 | 3,800 | 3,686 | 3,703 | 14,488,200 | 3,703 |
| 2025-03-07 | 3,800 | 3,861 | 3,755 | 3,810 | 16,177,000 | 3,810 |
| 2025-03-06 | 3,766 | 3,978 | 3,765 | 3,978 | 22,419,100 | 3,978 |
| 2025-03-05 | 3,723 | 3,769 | 3,676 | 3,709 | 19,631,400 | 3,709 |
| 2025-03-04 | 3,717 | 3,761 | 3,662 | 3,721 | 17,291,500 | 3,721 |
| 2025-03-03 | 3,840 | 3,844 | 3,770 | 3,830 | 13,848,100 | 3,830 |
| 2025-02-28 | 3,780 | 3,793 | 3,726 | 3,750 | 20,785,200 | 3,750 |
| 2025-02-27 | 3,802 | 3,923 | 3,802 | 3,918 | 20,484,300 | 3,918 |
| 2025-02-26 | 3,775 | 3,838 | 3,722 | 3,827 | 18,982,300 | 3,827 |
| 2025-02-25 | 3,870 | 3,961 | 3,835 | 3,837 | 24,092,600 | 3,837 |
| 2025-02-21 | 4,255 | 4,263 | 4,154 | 4,193 | 12,053,100 | 4,193 |
| 2025-02-20 | 4,343 | 4,399 | 4,295 | 4,317 | 12,961,300 | 4,317 |
| 2025-02-19 | 4,346 | 4,393 | 4,296 | 4,380 | 8,588,200 | 4,380 |
| 2025-02-18 | 4,435 | 4,448 | 4,337 | 4,345 | 11,004,400 | 4,345 |
| 2025-02-17 | 4,295 | 4,432 | 4,256 | 4,420 | 14,803,000 | 4,420 |
| 2025-02-14 | 4,200 | 4,353 | 4,199 | 4,312 | 19,352,700 | 4,312 |
| 2025-02-13 | 4,029 | 4,160 | 4,022 | 4,133 | 12,303,600 | 4,133 |
| 2025-02-12 | 4,020 | 4,057 | 3,975 | 4,023 | 10,984,300 | 4,023 |
| 2025-02-10 | 4,064 | 4,088 | 4,015 | 4,021 | 10,519,100 | 4,021 |
| 2025-02-07 | 4,034 | 4,099 | 4,026 | 4,080 | 7,994,700 | 4,080 |
| 2025-02-06 | 4,037 | 4,090 | 4,028 | 4,070 | 7,357,100 | 4,070 |
| 2025-02-05 | 4,043 | 4,143 | 4,008 | 4,060 | 17,085,000 | 4,060 |
| 2025-02-04 | 4,000 | 4,047 | 3,953 | 3,977 | 15,650,300 | 3,977 |
| 2025-02-03 | 3,848 | 4,026 | 3,807 | 3,870 | 21,282,800 | 3,870 |
| 2025-01-31 | 3,887 | 3,967 | 3,870 | 3,946 | 23,249,500 | 3,946 |
| 2025-01-30 | 3,729 | 3,810 | 3,697 | 3,771 | 17,614,600 | 3,771 |
| 2025-01-29 | 3,701 | 3,739 | 3,638 | 3,699 | 16,298,100 | 3,699 |
| 2025-01-28 | 3,600 | 3,749 | 3,586 | 3,632 | 33,998,200 | 3,632 |
| 2025-01-27 | 4,045 | 4,066 | 3,880 | 3,880 | 13,789,400 | 3,880 |
| 2025-01-24 | 4,025 | 4,069 | 4,006 | 4,034 | 7,490,900 | 4,034 |
| 2025-01-23 | 4,029 | 4,084 | 3,993 | 4,045 | 15,439,300 | 4,045 |
| 2025-01-22 | 3,877 | 3,957 | 3,860 | 3,929 | 13,963,600 | 3,929 |
| 2025-01-21 | 3,802 | 3,823 | 3,750 | 3,773 | 8,005,200 | 3,773 |
| 2025-01-20 | 3,730 | 3,827 | 3,730 | 3,799 | 8,712,900 | 3,799 |
| 2025-01-17 | 3,688 | 3,719 | 3,633 | 3,697 | 9,030,100 | 3,697 |
| 2025-01-16 | 3,770 | 3,774 | 3,688 | 3,688 | 9,887,500 | 3,688 |
| 2025-01-15 | 3,772 | 3,785 | 3,711 | 3,725 | 7,783,400 | 3,725 |
| 2025-01-14 | 3,809 | 3,825 | 3,721 | 3,739 | 10,607,000 | 3,739 |
| 2025-01-10 | 3,839 | 3,858 | 3,810 | 3,810 | 10,347,200 | 3,810 |
| 2025-01-09 | 3,973 | 4,001 | 3,884 | 3,909 | 8,217,400 | 3,909 |
| 2025-01-08 | 4,003 | 4,013 | 3,946 | 3,965 | 10,784,300 | 3,965 |
| 2025-01-07 | 4,071 | 4,089 | 3,996 | 4,038 | 14,233,200 | 4,038 |
| 2025-01-06 | 4,047 | 4,075 | 3,935 | 3,971 | 13,250,100 | 3,971 |
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