6501東証１貸借
業種 電気機器
日立製作所 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,180 (21/03/04) | 2,524 (20/03/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 5,132 | 5,252 | 5,109 | 5,245 | +91 | +1.8 | 4,182,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 5,151 | 5,180 | 5,088 | 5,154 | +6 | +0.1 | 3,842,900 |
| 3/3 | 5,040 | 5,148 | 5,021 | 5,148 | +112 | +2.2 | 2,707,900 |
| 3/2 | 5,100 | 5,124 | 4,982 | 5,036 | -53 | -1.0 | 3,064,500 |
| 3/1 | 4,980 | 5,090 | 4,958 | 5,089 | +213 | +4.4 | 3,325,700 |
| 2/26 | 5,040 | 5,075 | 4,874 | 4,876 | -275 | -5.3 | 4,700,700 |
| 2/25 | 5,077 | 5,151 | 5,045 | 5,151 | +189 | +3.8 | 4,335,900 |
| 2/24 | 4,995 | 5,100 | 4,955 | 4,962 | +28 | +0.6 | 5,419,400 |
| 2/22 | 4,940 | 5,000 | 4,920 | 4,934 | +89 | +1.8 | 2,749,700 |
| 2/19 | 4,758 | 4,893 | 4,755 | 4,845 | +45 | +0.9 | 2,582,700 |
| 2/18 | 4,903 | 4,959 | 4,795 | 4,800 | -173 | -3.5 | 3,809,300 |
| 2/17 | 4,911 | 4,984 | 4,883 | 4,973 | +83 | +1.7 | 3,308,900 |
| 2/16 | 4,830 | 4,891 | 4,825 | 4,890 | +44 | +0.9 | 2,547,300 |
| 2/15 | 4,900 | 4,920 | 4,833 | 4,846 | -46 | -0.9 | 3,145,000 |
| 2/12 | 4,965 | 4,970 | 4,834 | 4,892 | -45 | -0.9 | 3,493,300 |
| 2/10 | 4,816 | 4,944 | 4,811 | 4,937 | +93 | +1.9 | 3,677,600 |
| 2/9 | 4,951 | 4,952 | 4,803 | 4,844 | -153 | -3.1 | 4,743,500 |
| 2/8 | 4,889 | 5,000 | 4,876 | 4,997 | +157 | +3.2 | 5,224,500 |
| 2/5 | 4,805 | 4,885 | 4,802 | 4,840 | +64 | +1.3 | 5,299,400 |
| 2/4 | 4,567 | 4,778 | 4,567 | 4,776 | +215 | +4.7 | 6,482,400 |
| 2/3 | 4,497 | 4,565 | 4,482 | 4,561 | +93 | +2.1 | 3,981,200 |
| 2/2 | 4,459 | 4,492 | 4,410 | 4,468 | -7 | -0.2 | 3,393,000 |
| 2/1 | 4,320 | 4,512 | 4,313 | 4,475 | +169 | +3.9 | 3,816,100 |
| 1/29 | 4,380 | 4,412 | 4,295 | 4,306 | -89 | -2.0 | 2,568,600 |
| 1/28 | 4,294 | 4,435 | 4,294 | 4,395 | -32 | -0.7 | 3,257,300 |
| 1/27 | 4,363 | 4,427 | 4,348 | 4,427 | +53 | +1.2 | 2,202,800 |
| 1/26 | 4,400 | 4,409 | 4,374 | 4,374 | -24 | -0.6 | 1,702,400 |
| 1/25 | 4,369 | 4,422 | 4,343 | 4,398 | +40 | +0.9 | 2,102,700 |
| 1/22 | 4,301 | 4,363 | 4,295 | 4,358 | -2 | -0.1 | 1,560,400 |
| 1/21 | 4,384 | 4,404 | 4,351 | 4,360 | +1 | +0.0 | 1,946,000 |
| 1/20 | 4,378 | 4,384 | 4,328 | 4,359 | -22 | -0.5 | 2,117,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて