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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13,410 | 13,660 | 13,165 | 13,235 | 2,663,200 | 13,235 |
| 2024-04-24 | 13,330 | 13,845 | 13,305 | 13,710 | 3,322,300 | 13,710 |
| 2024-04-23 | 13,415 | 13,500 | 13,145 | 13,215 | 2,114,100 | 13,215 |
| 2024-04-22 | 13,465 | 13,595 | 13,165 | 13,295 | 2,741,800 | 13,295 |
| 2024-04-19 | 13,630 | 13,795 | 13,065 | 13,330 | 4,207,200 | 13,330 |
| 2024-04-18 | 13,600 | 13,925 | 13,510 | 13,755 | 2,699,400 | 13,755 |
| 2024-04-17 | 13,985 | 14,075 | 13,795 | 13,880 | 2,446,700 | 13,880 |
| 2024-04-16 | 14,460 | 14,570 | 13,940 | 14,050 | 3,372,700 | 14,050 |
| 2024-04-15 | 14,460 | 14,640 | 14,365 | 14,630 | 2,096,000 | 14,630 |
| 2024-04-12 | 14,655 | 14,660 | 14,445 | 14,605 | 2,458,800 | 14,605 |
| 2024-04-11 | 14,080 | 14,600 | 14,050 | 14,545 | 2,707,300 | 14,545 |
| 2024-04-10 | 14,010 | 14,220 | 13,975 | 14,125 | 1,670,100 | 14,125 |
| 2024-04-09 | 14,120 | 14,255 | 14,030 | 14,255 | 2,059,900 | 14,255 |
| 2024-04-08 | 13,875 | 14,110 | 13,765 | 13,900 | 2,701,100 | 13,900 |
| 2024-04-05 | 13,685 | 13,975 | 13,605 | 13,865 | 2,482,200 | 13,865 |
| 2024-04-04 | 13,820 | 13,995 | 13,775 | 13,835 | 2,476,100 | 13,835 |
| 2024-04-03 | 13,445 | 13,615 | 13,325 | 13,520 | 2,604,700 | 13,520 |
| 2024-04-02 | 13,425 | 13,620 | 13,250 | 13,525 | 2,569,800 | 13,525 |
| 2024-04-01 | 13,985 | 14,065 | 13,365 | 13,390 | 2,722,400 | 13,390 |
| 2024-03-29 | 13,755 | 13,990 | 13,710 | 13,905 | 2,055,100 | 13,905 |
| 2024-03-28 | 13,600 | 13,880 | 13,480 | 13,755 | 3,701,900 | 13,755 |
| 2024-03-27 | 13,800 | 14,140 | 13,770 | 14,020 | 3,167,700 | 14,020 |
| 2024-03-26 | 13,750 | 13,920 | 13,685 | 13,800 | 1,993,900 | 13,800 |
| 2024-03-25 | 13,515 | 13,985 | 13,500 | 13,815 | 2,866,900 | 13,815 |
| 2024-03-22 | 13,725 | 13,830 | 13,555 | 13,780 | 2,964,700 | 13,780 |
| 2024-03-21 | 13,370 | 13,780 | 13,250 | 13,685 | 5,533,800 | 13,685 |
| 2024-03-19 | 12,735 | 13,100 | 12,735 | 13,070 | 3,710,800 | 13,070 |
| 2024-03-18 | 12,510 | 12,735 | 12,510 | 12,700 | 2,609,900 | 12,700 |
| 2024-03-15 | 12,360 | 12,625 | 12,360 | 12,455 | 2,850,300 | 12,455 |
| 2024-03-14 | 12,205 | 12,480 | 12,195 | 12,455 | 2,159,500 | 12,455 |
| 2024-03-13 | 12,490 | 12,545 | 12,235 | 12,310 | 2,004,000 | 12,310 |
| 2024-03-12 | 12,205 | 12,335 | 12,070 | 12,335 | 2,834,700 | 12,335 |
| 2024-03-11 | 12,805 | 12,815 | 12,345 | 12,485 | 2,676,500 | 12,485 |
| 2024-03-08 | 12,940 | 13,110 | 12,915 | 12,995 | 2,531,600 | 12,995 |
| 2024-03-07 | 13,050 | 13,135 | 12,985 | 13,025 | 2,070,600 | 13,025 |
| 2024-03-06 | 13,195 | 13,225 | 13,045 | 13,080 | 2,978,500 | 13,080 |
| 2024-03-05 | 13,030 | 13,330 | 12,995 | 13,310 | 2,000,700 | 13,310 |
| 2024-03-04 | 13,180 | 13,235 | 13,010 | 13,160 | 2,678,600 | 13,160 |
| 2024-03-01 | 12,565 | 12,940 | 12,565 | 12,940 | 1,764,000 | 12,940 |
| 2024-02-29 | 12,590 | 12,750 | 12,540 | 12,665 | 2,405,900 | 12,665 |
| 2024-02-28 | 12,720 | 12,840 | 12,585 | 12,720 | 1,876,200 | 12,720 |
| 2024-02-27 | 12,855 | 12,945 | 12,780 | 12,805 | 2,138,600 | 12,805 |
| 2024-02-26 | 12,865 | 12,885 | 12,710 | 12,710 | 2,266,400 | 12,710 |
| 2024-02-22 | 12,660 | 12,885 | 12,600 | 12,885 | 3,332,600 | 12,885 |
| 2024-02-21 | 12,360 | 12,475 | 12,300 | 12,455 | 2,659,000 | 12,455 |
| 2024-02-20 | 12,245 | 12,325 | 12,165 | 12,265 | 2,040,400 | 12,265 |
| 2024-02-19 | 12,010 | 12,185 | 11,990 | 12,185 | 1,608,700 | 12,185 |
| 2024-02-16 | 12,265 | 12,275 | 12,065 | 12,170 | 2,500,000 | 12,170 |
| 2024-02-15 | 12,105 | 12,185 | 11,990 | 12,130 | 2,442,100 | 12,130 |
| 2024-02-14 | 11,930 | 12,085 | 11,910 | 12,025 | 2,757,000 | 12,025 |
| 2024-02-13 | 12,180 | 12,385 | 12,100 | 12,355 | 2,748,200 | 12,355 |
| 2024-02-09 | 12,090 | 12,125 | 11,960 | 12,080 | 2,633,300 | 12,080 |
| 2024-02-08 | 11,925 | 12,035 | 11,840 | 11,995 | 2,565,300 | 11,995 |
| 2024-02-07 | 11,750 | 11,910 | 11,695 | 11,720 | 2,053,900 | 11,720 |
| 2024-02-06 | 11,785 | 11,925 | 11,745 | 11,830 | 2,064,100 | 11,830 |
| 2024-02-05 | 12,015 | 12,075 | 11,840 | 11,930 | 1,672,500 | 11,930 |
| 2024-02-02 | 12,000 | 12,035 | 11,840 | 11,965 | 2,331,200 | 11,965 |
| 2024-02-01 | 11,855 | 11,895 | 11,520 | 11,785 | 3,446,200 | 11,785 |
| 2024-01-31 | 11,495 | 11,690 | 11,435 | 11,675 | 2,927,500 | 11,675 |
| 2024-01-30 | 11,365 | 11,410 | 11,325 | 11,340 | 1,389,800 | 11,340 |
| 2024-01-29 | 11,175 | 11,410 | 11,170 | 11,385 | 1,478,400 | 11,385 |
| 2024-01-26 | 11,375 | 11,375 | 11,155 | 11,170 | 1,824,100 | 11,170 |
| 2024-01-25 | 11,415 | 11,445 | 11,265 | 11,385 | 1,695,800 | 11,385 |
| 2024-01-24 | 11,330 | 11,425 | 11,275 | 11,385 | 1,852,200 | 11,385 |
| 2024-01-23 | 11,540 | 11,710 | 11,375 | 11,425 | 2,388,700 | 11,425 |
| 2024-01-22 | 11,360 | 11,425 | 11,270 | 11,425 | 1,559,900 | 11,425 |
| 2024-01-19 | 11,300 | 11,300 | 11,050 | 11,200 | 1,896,900 | 11,200 |
| 2024-01-18 | 11,120 | 11,245 | 11,080 | 11,090 | 1,577,700 | 11,090 |
| 2024-01-17 | 11,210 | 11,430 | 11,175 | 11,175 | 2,989,800 | 11,175 |
| 2024-01-16 | 11,265 | 11,315 | 11,090 | 11,105 | 2,804,700 | 11,105 |
| 2024-01-15 | 11,105 | 11,410 | 11,105 | 11,385 | 2,034,500 | 11,385 |
| 2024-01-12 | 11,090 | 11,095 | 10,935 | 11,000 | 2,639,800 | 11,000 |
| 2024-01-11 | 11,000 | 11,130 | 10,935 | 11,045 | 3,835,300 | 11,045 |
| 2024-01-10 | 10,570 | 10,690 | 10,470 | 10,600 | 2,416,100 | 10,600 |
| 2024-01-09 | 10,755 | 10,915 | 10,570 | 10,645 | 3,506,900 | 10,645 |
| 2024-01-05 | 10,170 | 10,275 | 10,155 | 10,245 | 1,795,100 | 10,245 |
| 2024-01-04 | 10,390 | 10,395 | 10,120 | 10,170 | 2,014,100 | 10,170 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
