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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 3,143 | 3,253 | 3,141 | 3,253 | 14,050,300 | 3,253 |
| 2024-09-06 | 3,368 | 3,387 | 3,228 | 3,272 | 15,082,500 | 3,272 |
| 2024-09-05 | 3,347 | 3,444 | 3,343 | 3,393 | 14,280,200 | 3,393 |
| 2024-09-04 | 3,419 | 3,443 | 3,332 | 3,360 | 19,374,000 | 3,360 |
| 2024-09-03 | 3,600 | 3,649 | 3,574 | 3,599 | 8,943,400 | 3,599 |
| 2024-09-02 | 3,620 | 3,628 | 3,552 | 3,603 | 10,339,700 | 3,603 |
| 2024-08-30 | 3,463 | 3,582 | 3,457 | 3,572 | 17,605,400 | 3,572 |
| 2024-08-29 | 3,429 | 3,489 | 3,405 | 3,475 | 16,687,500 | 3,475 |
| 2024-08-28 | 3,369 | 3,464 | 3,347 | 3,455 | 9,281,700 | 3,455 |
| 2024-08-27 | 3,380 | 3,388 | 3,323 | 3,370 | 14,067,400 | 3,370 |
| 2024-08-26 | 3,460 | 3,477 | 3,393 | 3,434 | 8,733,400 | 3,434 |
| 2024-08-23 | 3,503 | 3,521 | 3,459 | 3,461 | 10,412,500 | 3,461 |
| 2024-08-22 | 3,511 | 3,525 | 3,484 | 3,510 | 10,501,900 | 3,510 |
| 2024-08-21 | 3,480 | 3,580 | 3,470 | 3,544 | 10,978,200 | 3,544 |
| 2024-08-20 | 3,559 | 3,581 | 3,476 | 3,510 | 15,584,100 | 3,510 |
| 2024-08-19 | 3,600 | 3,625 | 3,525 | 3,550 | 13,967,000 | 3,550 |
| 2024-08-16 | 3,536 | 3,660 | 3,524 | 3,660 | 23,263,400 | 3,660 |
| 2024-08-15 | 3,390 | 3,467 | 3,365 | 3,396 | 14,921,000 | 3,396 |
| 2024-08-14 | 3,421 | 3,469 | 3,365 | 3,423 | 18,778,000 | 3,423 |
| 2024-08-13 | 3,380 | 3,480 | 3,358 | 3,480 | 19,320,000 | 3,480 |
| 2024-08-09 | 3,181 | 3,280 | 3,181 | 3,253 | 21,908,400 | 3,253 |
| 2024-08-08 | 3,143 | 3,237 | 3,069 | 3,136 | 22,883,300 | 3,136 |
| 2024-08-07 | 3,100 | 3,394 | 3,079 | 3,283 | 29,187,400 | 3,283 |
| 2024-08-06 | 3,053 | 3,189 | 3,021 | 3,144 | 31,555,600 | 3,144 |
| 2024-08-05 | 2,840.5 | 2,944.5 | 2,584 | 2,696 | 35,730,000 | 2,696 |
| 2024-08-02 | 3,236 | 3,242 | 3,093 | 3,093 | 25,441,200 | 3,093 |
| 2024-08-01 | 3,549 | 3,549 | 3,389 | 3,463 | 30,341,500 | 3,463 |
| 2024-07-31 | 3,120 | 3,305 | 3,109 | 3,288 | 16,211,400 | 3,288 |
| 2024-07-30 | 3,234 | 3,279 | 3,198 | 3,240 | 13,990,300 | 3,240 |
| 2024-07-29 | 3,194 | 3,266 | 3,164 | 3,234 | 18,652,500 | 3,234 |
| 2024-07-26 | 3,032 | 3,201 | 3,011 | 3,133 | 25,546,400 | 3,133 |
| 2024-07-25 | 3,188 | 3,242 | 3,075 | 3,078 | 30,390,000 | 3,078 |
| 2024-07-24 | 3,400 | 3,456 | 3,390 | 3,398 | 11,896,100 | 3,398 |
| 2024-07-23 | 3,480 | 3,501 | 3,405 | 3,451 | 16,475,500 | 3,451 |
| 2024-07-22 | 3,632 | 3,648 | 3,451 | 3,461 | 19,852,100 | 3,461 |
| 2024-07-19 | 3,591 | 3,679 | 3,564 | 3,632 | 15,164,000 | 3,632 |
| 2024-07-18 | 3,667 | 3,732 | 3,651 | 3,663 | 16,082,700 | 3,663 |
| 2024-07-17 | 3,820 | 3,855 | 3,774 | 3,807 | 11,499,700 | 3,807 |
| 2024-07-16 | 3,711 | 3,826 | 3,706 | 3,786 | 11,725,900 | 3,786 |
| 2024-07-12 | 3,709 | 3,734 | 3,650 | 3,701 | 15,131,500 | 3,701 |
| 2024-07-11 | 3,881 | 3,892 | 3,746 | 3,779 | 16,277,700 | 3,779 |
| 2024-07-10 | 3,764 | 3,830 | 3,752 | 3,818 | 19,237,000 | 3,818 |
| 2024-07-09 | 3,760 | 3,863 | 3,756 | 3,834 | 23,859,000 | 3,834 |
| 2024-07-08 | 3,650 | 3,684 | 3,590 | 3,646 | 19,977,300 | 3,646 |
| 2024-07-05 | 3,730 | 3,759 | 3,670 | 3,709 | 12,872,000 | 3,709 |
| 2024-07-04 | 3,685 | 3,739 | 3,656 | 3,725 | 12,995,000 | 3,725 |
| 2024-07-03 | 3,700 | 3,752 | 3,632 | 3,687 | 20,494,800 | 3,687 |
| 2024-07-02 | 3,730 | 3,759 | 3,692 | 3,746 | 18,557,000 | 3,746 |
| 2024-07-01 | 3,659 | 3,718 | 3,642 | 3,718 | 16,602,400 | 3,718 |
| 2024-06-28 | 3,647 | 3,673 | 3,586 | 3,601 | 20,068,600 | 3,601 |
| 2024-06-27 | 3,510 | 3,673 | 3,505 | 3,654 | 20,194,200 | 3,654 |
| 2024-06-26 | 17,425 | 17,710 | 17,260 | 17,620 | 3,443,000 | 3,524 |
| 2024-06-25 | 17,000 | 17,615 | 16,940 | 17,525 | 4,811,300 | 3,505 |
| 2024-06-24 | 16,770 | 16,935 | 16,570 | 16,750 | 2,453,000 | 3,350 |
| 2024-06-21 | 17,050 | 17,165 | 16,630 | 16,770 | 3,316,400 | 3,354 |
| 2024-06-20 | 16,925 | 17,070 | 16,710 | 17,040 | 2,194,600 | 3,408 |
| 2024-06-19 | 16,665 | 17,150 | 16,645 | 16,970 | 2,711,400 | 3,394 |
| 2024-06-18 | 16,700 | 16,760 | 16,450 | 16,660 | 3,019,300 | 3,332 |
| 2024-06-17 | 17,010 | 17,045 | 16,700 | 16,725 | 2,525,400 | 3,345 |
| 2024-06-14 | 16,800 | 17,275 | 16,800 | 17,185 | 3,446,500 | 3,437 |
| 2024-06-13 | 17,135 | 17,310 | 16,800 | 16,915 | 3,063,800 | 3,383 |
| 2024-06-12 | 16,800 | 17,080 | 16,745 | 17,040 | 3,545,300 | 3,408 |
| 2024-06-11 | 17,240 | 17,340 | 17,030 | 17,060 | 2,969,200 | 3,412 |
| 2024-06-10 | 16,500 | 17,160 | 16,450 | 17,150 | 3,617,600 | 3,430 |
| 2024-06-07 | 16,310 | 16,495 | 16,215 | 16,350 | 2,459,000 | 3,270 |
| 2024-06-06 | 16,250 | 16,420 | 16,135 | 16,310 | 2,573,600 | 3,262 |
| 2024-06-05 | 16,450 | 16,450 | 15,775 | 15,960 | 3,719,000 | 3,192 |
| 2024-06-04 | 16,560 | 16,740 | 16,380 | 16,560 | 3,707,600 | 3,312 |
| 2024-06-03 | 16,295 | 16,565 | 16,280 | 16,565 | 2,899,500 | 3,313 |
| 2024-05-31 | 15,800 | 16,145 | 15,690 | 16,145 | 5,784,100 | 3,229 |
| 2024-05-30 | 15,555 | 15,710 | 15,330 | 15,700 | 2,958,500 | 3,140 |
| 2024-05-29 | 15,955 | 16,200 | 15,795 | 15,855 | 3,245,700 | 3,171 |
| 2024-05-28 | 15,815 | 15,950 | 15,745 | 15,945 | 2,413,400 | 3,189 |
| 2024-05-27 | 15,675 | 15,915 | 15,635 | 15,890 | 2,922,700 | 3,178 |
| 2024-05-24 | 14,960 | 15,595 | 14,950 | 15,580 | 3,818,200 | 3,116 |
| 2024-05-23 | 14,960 | 15,160 | 14,720 | 15,155 | 2,528,800 | 3,031 |
| 2024-05-22 | 15,000 | 15,095 | 14,755 | 14,815 | 2,510,500 | 2,963 |
| 2024-05-21 | 14,700 | 14,975 | 14,675 | 14,935 | 2,371,600 | 2,987 |
| 2024-05-20 | 14,440 | 14,695 | 14,425 | 14,565 | 1,944,400 | 2,913 |
| 2024-05-17 | 14,355 | 14,495 | 14,155 | 14,445 | 1,710,900 | 2,889 |
| 2024-05-16 | 14,485 | 14,550 | 14,215 | 14,310 | 2,181,400 | 2,862 |
| 2024-05-15 | 14,510 | 14,645 | 14,325 | 14,375 | 1,726,600 | 2,875 |
| 2024-05-14 | 14,400 | 14,690 | 14,350 | 14,505 | 2,688,500 | 2,901 |
| 2024-05-13 | 14,530 | 14,615 | 14,260 | 14,295 | 1,683,900 | 2,859 |
| 2024-05-10 | 14,250 | 14,525 | 14,200 | 14,450 | 2,019,800 | 2,890 |
| 2024-05-09 | 14,300 | 14,390 | 14,165 | 14,165 | 2,291,500 | 2,833 |
| 2024-05-08 | 14,580 | 14,620 | 14,185 | 14,195 | 2,974,700 | 2,839 |
| 2024-05-07 | 15,090 | 15,090 | 14,605 | 14,670 | 3,427,000 | 2,934 |
| 2024-05-02 | 14,565 | 14,565 | 14,325 | 14,455 | 2,596,900 | 2,891 |
| 2024-05-01 | 14,595 | 14,710 | 14,440 | 14,490 | 3,355,700 | 2,898 |
| 2024-04-30 | 14,500 | 15,310 | 14,500 | 14,620 | 8,828,800 | 2,924 |
| 2024-04-26 | 13,300 | 13,500 | 13,255 | 13,475 | 2,856,200 | 2,695 |
| 2024-04-25 | 13,410 | 13,660 | 13,165 | 13,235 | 2,663,200 | 2,647 |
| 2024-04-24 | 13,330 | 13,845 | 13,305 | 13,710 | 3,322,300 | 2,742 |
| 2024-04-23 | 13,415 | 13,500 | 13,145 | 13,215 | 2,114,100 | 2,643 |
| 2024-04-22 | 13,465 | 13,595 | 13,165 | 13,295 | 2,741,800 | 2,659 |
| 2024-04-19 | 13,630 | 13,795 | 13,065 | 13,330 | 4,207,200 | 2,666 |
| 2024-04-18 | 13,600 | 13,925 | 13,510 | 13,755 | 2,699,400 | 2,751 |
| 2024-04-17 | 13,985 | 14,075 | 13,795 | 13,880 | 2,446,700 | 2,776 |
| 2024-04-16 | 14,460 | 14,570 | 13,940 | 14,050 | 3,372,700 | 2,810 |
| 2024-04-15 | 14,460 | 14,640 | 14,365 | 14,630 | 2,096,000 | 2,926 |
| 2024-04-12 | 14,655 | 14,660 | 14,445 | 14,605 | 2,458,800 | 2,921 |
| 2024-04-11 | 14,080 | 14,600 | 14,050 | 14,545 | 2,707,300 | 2,909 |
| 2024-04-10 | 14,010 | 14,220 | 13,975 | 14,125 | 1,670,100 | 2,825 |
| 2024-04-09 | 14,120 | 14,255 | 14,030 | 14,255 | 2,059,900 | 2,851 |
| 2024-04-08 | 13,875 | 14,110 | 13,765 | 13,900 | 2,701,100 | 2,780 |
| 2024-04-05 | 13,685 | 13,975 | 13,605 | 13,865 | 2,482,200 | 2,773 |
| 2024-04-04 | 13,820 | 13,995 | 13,775 | 13,835 | 2,476,100 | 2,767 |
| 2024-04-03 | 13,445 | 13,615 | 13,325 | 13,520 | 2,604,700 | 2,704 |
| 2024-04-02 | 13,425 | 13,620 | 13,250 | 13,525 | 2,569,800 | 2,705 |
| 2024-04-01 | 13,985 | 14,065 | 13,365 | 13,390 | 2,722,400 | 2,678 |
| 2024-03-29 | 13,755 | 13,990 | 13,710 | 13,905 | 2,055,100 | 2,781 |
| 2024-03-28 | 13,600 | 13,880 | 13,480 | 13,755 | 3,701,900 | 2,751 |
| 2024-03-27 | 13,800 | 14,140 | 13,770 | 14,020 | 3,167,700 | 2,804 |
| 2024-03-26 | 13,750 | 13,920 | 13,685 | 13,800 | 1,993,900 | 2,760 |
| 2024-03-25 | 13,515 | 13,985 | 13,500 | 13,815 | 2,866,900 | 2,763 |
| 2024-03-22 | 13,725 | 13,830 | 13,555 | 13,780 | 2,964,700 | 2,756 |
| 2024-03-21 | 13,370 | 13,780 | 13,250 | 13,685 | 5,533,800 | 2,737 |
| 2024-03-19 | 12,735 | 13,100 | 12,735 | 13,070 | 3,710,800 | 2,614 |
| 2024-03-18 | 12,510 | 12,735 | 12,510 | 12,700 | 2,609,900 | 2,540 |
| 2024-03-15 | 12,360 | 12,625 | 12,360 | 12,455 | 2,850,300 | 2,491 |
| 2024-03-14 | 12,205 | 12,480 | 12,195 | 12,455 | 2,159,500 | 2,491 |
| 2024-03-13 | 12,490 | 12,545 | 12,235 | 12,310 | 2,004,000 | 2,462 |
| 2024-03-12 | 12,205 | 12,335 | 12,070 | 12,335 | 2,834,700 | 2,467 |
| 2024-03-11 | 12,805 | 12,815 | 12,345 | 12,485 | 2,676,500 | 2,497 |
| 2024-03-08 | 12,940 | 13,110 | 12,915 | 12,995 | 2,531,600 | 2,599 |
| 2024-03-07 | 13,050 | 13,135 | 12,985 | 13,025 | 2,070,600 | 2,605 |
| 2024-03-06 | 13,195 | 13,225 | 13,045 | 13,080 | 2,978,500 | 2,616 |
| 2024-03-05 | 13,030 | 13,330 | 12,995 | 13,310 | 2,000,700 | 2,662 |
| 2024-03-04 | 13,180 | 13,235 | 13,010 | 13,160 | 2,678,600 | 2,632 |
| 2024-03-01 | 12,565 | 12,940 | 12,565 | 12,940 | 1,764,000 | 2,588 |
| 2024-02-29 | 12,590 | 12,750 | 12,540 | 12,665 | 2,405,900 | 2,533 |
| 2024-02-28 | 12,720 | 12,840 | 12,585 | 12,720 | 1,876,200 | 2,544 |
| 2024-02-27 | 12,855 | 12,945 | 12,780 | 12,805 | 2,138,600 | 2,561 |
| 2024-02-26 | 12,865 | 12,885 | 12,710 | 12,710 | 2,266,400 | 2,542 |
| 2024-02-22 | 12,660 | 12,885 | 12,600 | 12,885 | 3,332,600 | 2,577 |
| 2024-02-21 | 12,360 | 12,475 | 12,300 | 12,455 | 2,659,000 | 2,491 |
| 2024-02-20 | 12,245 | 12,325 | 12,165 | 12,265 | 2,040,400 | 2,453 |
| 2024-02-19 | 12,010 | 12,185 | 11,990 | 12,185 | 1,608,700 | 2,437 |
| 2024-02-16 | 12,265 | 12,275 | 12,065 | 12,170 | 2,500,000 | 2,434 |
| 2024-02-15 | 12,105 | 12,185 | 11,990 | 12,130 | 2,442,100 | 2,426 |
| 2024-02-14 | 11,930 | 12,085 | 11,910 | 12,025 | 2,757,000 | 2,405 |
| 2024-02-13 | 12,180 | 12,385 | 12,100 | 12,355 | 2,748,200 | 2,471 |
| 2024-02-09 | 12,090 | 12,125 | 11,960 | 12,080 | 2,633,300 | 2,416 |
| 2024-02-08 | 11,925 | 12,035 | 11,840 | 11,995 | 2,565,300 | 2,399 |
| 2024-02-07 | 11,750 | 11,910 | 11,695 | 11,720 | 2,053,900 | 2,344 |
| 2024-02-06 | 11,785 | 11,925 | 11,745 | 11,830 | 2,064,100 | 2,366 |
| 2024-02-05 | 12,015 | 12,075 | 11,840 | 11,930 | 1,672,500 | 2,386 |
| 2024-02-02 | 12,000 | 12,035 | 11,840 | 11,965 | 2,331,200 | 2,393 |
| 2024-02-01 | 11,855 | 11,895 | 11,520 | 11,785 | 3,446,200 | 2,357 |
| 2024-01-31 | 11,495 | 11,690 | 11,435 | 11,675 | 2,927,500 | 2,335 |
| 2024-01-30 | 11,365 | 11,410 | 11,325 | 11,340 | 1,389,800 | 2,268 |
| 2024-01-29 | 11,175 | 11,410 | 11,170 | 11,385 | 1,478,400 | 2,277 |
| 2024-01-26 | 11,375 | 11,375 | 11,155 | 11,170 | 1,824,100 | 2,234 |
| 2024-01-25 | 11,415 | 11,445 | 11,265 | 11,385 | 1,695,800 | 2,277 |
| 2024-01-24 | 11,330 | 11,425 | 11,275 | 11,385 | 1,852,200 | 2,277 |
| 2024-01-23 | 11,540 | 11,710 | 11,375 | 11,425 | 2,388,700 | 2,285 |
| 2024-01-22 | 11,360 | 11,425 | 11,270 | 11,425 | 1,559,900 | 2,285 |
| 2024-01-19 | 11,300 | 11,300 | 11,050 | 11,200 | 1,896,900 | 2,240 |
| 2024-01-18 | 11,120 | 11,245 | 11,080 | 11,090 | 1,577,700 | 2,218 |
| 2024-01-17 | 11,210 | 11,430 | 11,175 | 11,175 | 2,989,800 | 2,235 |
| 2024-01-16 | 11,265 | 11,315 | 11,090 | 11,105 | 2,804,700 | 2,221 |
| 2024-01-15 | 11,105 | 11,410 | 11,105 | 11,385 | 2,034,500 | 2,277 |
| 2024-01-12 | 11,090 | 11,095 | 10,935 | 11,000 | 2,639,800 | 2,200 |
| 2024-01-11 | 11,000 | 11,130 | 10,935 | 11,045 | 3,835,300 | 2,209 |
| 2024-01-10 | 10,570 | 10,690 | 10,470 | 10,600 | 2,416,100 | 2,120 |
| 2024-01-09 | 10,755 | 10,915 | 10,570 | 10,645 | 3,506,900 | 2,129 |
| 2024-01-05 | 10,170 | 10,275 | 10,155 | 10,245 | 1,795,100 | 2,049 |
| 2024-01-04 | 10,390 | 10,395 | 10,120 | 10,170 | 2,014,100 | 2,034 |
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
