7004 日立造船(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,255 | 1,256 | 1,204 | 1,213 | 1,066,800 | 1,213 |
| 2024-04-18 | 1,240 | 1,267 | 1,228 | 1,263 | 596,700 | 1,263 |
| 2024-04-17 | 1,271 | 1,274 | 1,237 | 1,245 | 587,400 | 1,245 |
| 2024-04-16 | 1,270 | 1,286 | 1,262 | 1,271 | 1,476,300 | 1,271 |
| 2024-04-15 | 1,275 | 1,294 | 1,263 | 1,288 | 554,100 | 1,288 |
| 2024-04-12 | 1,313 | 1,314 | 1,281 | 1,291 | 824,100 | 1,291 |
| 2024-04-11 | 1,260 | 1,312 | 1,252 | 1,309 | 983,600 | 1,309 |
| 2024-04-10 | 1,273 | 1,279 | 1,263 | 1,270 | 409,900 | 1,270 |
| 2024-04-09 | 1,253 | 1,278 | 1,242 | 1,271 | 865,500 | 1,271 |
| 2024-04-08 | 1,240 | 1,246 | 1,219 | 1,240 | 1,171,500 | 1,240 |
| 2024-04-05 | 1,257 | 1,270 | 1,226 | 1,234 | 1,147,200 | 1,234 |
| 2024-04-04 | 1,273 | 1,289 | 1,268 | 1,277 | 898,400 | 1,277 |
| 2024-04-03 | 1,252 | 1,287 | 1,246 | 1,265 | 994,600 | 1,265 |
| 2024-04-02 | 1,280 | 1,292 | 1,257 | 1,265 | 632,700 | 1,265 |
| 2024-04-01 | 1,318 | 1,319 | 1,271 | 1,281 | 893,400 | 1,281 |
| 2024-03-29 | 1,319 | 1,332 | 1,312 | 1,319 | 808,600 | 1,319 |
| 2024-03-28 | 1,306 | 1,329 | 1,303 | 1,318 | 1,007,200 | 1,318 |
| 2024-03-27 | 1,335 | 1,344 | 1,324 | 1,330 | 1,358,300 | 1,330 |
| 2024-03-26 | 1,290 | 1,336 | 1,281 | 1,325 | 1,415,700 | 1,325 |
| 2024-03-25 | 1,350 | 1,355 | 1,304 | 1,306 | 1,337,800 | 1,306 |
| 2024-03-22 | 1,325 | 1,326 | 1,296 | 1,321 | 1,171,400 | 1,321 |
| 2024-03-21 | 1,311 | 1,331 | 1,290 | 1,322 | 1,617,700 | 1,322 |
| 2024-03-19 | 1,280 | 1,284 | 1,254 | 1,284 | 924,500 | 1,284 |
| 2024-03-18 | 1,244 | 1,275 | 1,239 | 1,275 | 879,900 | 1,275 |
| 2024-03-15 | 1,232 | 1,248 | 1,227 | 1,230 | 1,029,600 | 1,230 |
| 2024-03-14 | 1,242 | 1,253 | 1,236 | 1,248 | 714,600 | 1,248 |
| 2024-03-13 | 1,252 | 1,260 | 1,222 | 1,237 | 983,900 | 1,237 |
| 2024-03-12 | 1,218 | 1,246 | 1,193 | 1,245 | 1,828,200 | 1,245 |
| 2024-03-11 | 1,260 | 1,303 | 1,224 | 1,236 | 2,283,900 | 1,236 |
| 2024-03-08 | 1,247 | 1,269 | 1,238 | 1,255 | 1,441,100 | 1,255 |
| 2024-03-07 | 1,268 | 1,274 | 1,235 | 1,244 | 1,970,900 | 1,244 |
| 2024-03-06 | 1,235 | 1,277 | 1,232 | 1,270 | 1,395,900 | 1,270 |
| 2024-03-05 | 1,256 | 1,262 | 1,235 | 1,255 | 2,585,100 | 1,255 |
| 2024-03-04 | 1,260 | 1,304 | 1,257 | 1,286 | 3,490,100 | 1,286 |
| 2024-03-01 | 1,230 | 1,267 | 1,228 | 1,251 | 1,672,100 | 1,251 |
| 2024-02-29 | 1,240 | 1,245 | 1,214 | 1,230 | 1,736,800 | 1,230 |
| 2024-02-28 | 1,263 | 1,286 | 1,238 | 1,249 | 5,217,600 | 1,249 |
| 2024-02-27 | 1,195 | 1,260 | 1,181 | 1,251 | 7,404,400 | 1,251 |
| 2024-02-26 | 1,151 | 1,186 | 1,145 | 1,151 | 2,799,100 | 1,151 |
| 2024-02-22 | 1,122 | 1,133 | 1,101 | 1,121 | 1,741,500 | 1,121 |
| 2024-02-21 | 1,095 | 1,120 | 1,091 | 1,113 | 2,100,300 | 1,113 |
| 2024-02-20 | 1,048 | 1,091 | 1,047 | 1,082 | 1,351,700 | 1,082 |
| 2024-02-19 | 1,030 | 1,044 | 1,028 | 1,039 | 704,600 | 1,039 |
| 2024-02-16 | 1,041 | 1,044 | 1,020 | 1,025 | 1,148,400 | 1,025 |
| 2024-02-15 | 1,057 | 1,059 | 1,030 | 1,031 | 1,063,500 | 1,031 |
| 2024-02-14 | 1,066 | 1,069 | 1,024 | 1,034 | 1,469,300 | 1,034 |
| 2024-02-13 | 1,047 | 1,090 | 1,046 | 1,079 | 2,542,400 | 1,079 |
| 2024-02-09 | 1,058 | 1,059 | 1,030 | 1,036 | 1,699,100 | 1,036 |
| 2024-02-08 | 1,022 | 1,069 | 1,015 | 1,068 | 3,070,200 | 1,068 |
| 2024-02-07 | 990 | 1,015 | 980 | 1,007 | 2,205,500 | 1,007 |
| 2024-02-06 | 938 | 999 | 938 | 986 | 3,805,500 | 986 |
| 2024-02-05 | 935 | 953 | 933 | 947 | 1,550,900 | 947 |
| 2024-02-02 | 927 | 927 | 915 | 922 | 595,400 | 922 |
| 2024-02-01 | 910 | 926 | 904 | 922 | 925,200 | 922 |
| 2024-01-31 | 910 | 918 | 902 | 917 | 816,600 | 917 |
| 2024-01-30 | 930 | 933 | 919 | 920 | 559,500 | 920 |
| 2024-01-29 | 920 | 932 | 918 | 929 | 603,800 | 929 |
| 2024-01-26 | 916 | 927 | 910 | 921 | 859,100 | 921 |
| 2024-01-25 | 913 | 923 | 912 | 920 | 566,600 | 920 |
| 2024-01-24 | 930 | 931 | 915 | 920 | 562,000 | 920 |
| 2024-01-23 | 943 | 948 | 932 | 937 | 688,900 | 937 |
| 2024-01-22 | 917 | 940 | 916 | 938 | 728,000 | 938 |
| 2024-01-19 | 914 | 917 | 905 | 912 | 1,018,000 | 912 |
| 2024-01-18 | 918 | 924 | 910 | 914 | 737,900 | 914 |
| 2024-01-17 | 925 | 942 | 920 | 923 | 1,019,400 | 923 |
| 2024-01-16 | 935 | 937 | 913 | 913 | 918,500 | 913 |
| 2024-01-15 | 938 | 943 | 933 | 938 | 673,700 | 938 |
| 2024-01-12 | 960 | 961 | 941 | 941 | 973,300 | 941 |
| 2024-01-11 | 952 | 961 | 945 | 956 | 1,033,600 | 956 |
| 2024-01-10 | 945 | 955 | 944 | 948 | 697,100 | 948 |
| 2024-01-09 | 961 | 962 | 944 | 947 | 815,100 | 947 |
| 2024-01-05 | 947 | 962 | 946 | 956 | 1,112,300 | 956 |
| 2024-01-04 | 935 | 948 | 921 | 947 | 777,000 | 947 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2003-02-20]1株→0.5株 [1983-03-28]1株→1.1株
