4,300円
日立建機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 3,275.0 | 3,285.0 | 3,215.0 | 3,220.0 | 3,220.0 | 806,100 |
| 2021/04/20 | 3,435.0 | 3,450.0 | 3,300.0 | 3,345.0 | 3,345.0 | 1,028,100 |
| 2021/04/19 | 3,515.0 | 3,520.0 | 3,475.0 | 3,490.0 | 3,490.0 | 441,000 |
| 2021/04/16 | 3,545.0 | 3,555.0 | 3,490.0 | 3,515.0 | 3,515.0 | 467,400 |
| 2021/04/15 | 3,520.0 | 3,600.0 | 3,515.0 | 3,540.0 | 3,540.0 | 413,400 |
| 2021/04/14 | 3,455.0 | 3,520.0 | 3,430.0 | 3,510.0 | 3,510.0 | 360,000 |
| 2021/04/13 | 3,450.0 | 3,510.0 | 3,450.0 | 3,485.0 | 3,485.0 | 458,100 |
| 2021/04/12 | 3,490.0 | 3,500.0 | 3,445.0 | 3,445.0 | 3,445.0 | 487,800 |
| 2021/04/09 | 3,490.0 | 3,535.0 | 3,480.0 | 3,480.0 | 3,480.0 | 580,200 |
| 2021/04/08 | 3,495.0 | 3,505.0 | 3,450.0 | 3,485.0 | 3,485.0 | 393,000 |
| 2021/04/07 | 3,475.0 | 3,490.0 | 3,435.0 | 3,480.0 | 3,480.0 | 542,700 |
| 2021/04/06 | 3,495.0 | 3,515.0 | 3,445.0 | 3,460.0 | 3,460.0 | 443,500 |
| 2021/04/05 | 3,520.0 | 3,525.0 | 3,460.0 | 3,490.0 | 3,490.0 | 389,400 |
| 2021/04/02 | 3,535.0 | 3,535.0 | 3,440.0 | 3,465.0 | 3,465.0 | 648,700 |
| 2021/04/01 | 3,525.0 | 3,540.0 | 3,470.0 | 3,500.0 | 3,500.0 | 567,200 |
| 2021/03/31 | 3,605.0 | 3,630.0 | 3,530.0 | 3,545.0 | 3,545.0 | 772,900 |
| 2021/03/30 | 3,560.0 | 3,640.0 | 3,535.0 | 3,640.0 | 3,640.0 | 825,400 |
| 2021/03/29 | 3,565.0 | 3,570.0 | 3,500.0 | 3,530.0 | 3,530.0 | 726,700 |
| 2021/03/26 | 3,410.0 | 3,525.0 | 3,400.0 | 3,500.0 | 3,500.0 | 985,800 |
| 2021/03/25 | 3,295.0 | 3,360.0 | 3,270.0 | 3,345.0 | 3,345.0 | 607,700 |
おすすめ条件でスクリーニングされた銘柄を見る
日立建機の取引履歴を振り返りませんか？
日立建機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
