4,315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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 3,435.0 | 3,475.0 | 3,410.0 | 3,445.0 | 3,445.0 | 754,900 |
| 2018/07/03 | 3,510.0 | 3,525.0 | 3,395.0 | 3,470.0 | 3,470.0 | 1,423,200 |
| 2018/07/02 | 3,565.0 | 3,615.0 | 3,480.0 | 3,490.0 | 3,490.0 | 1,185,900 |
| 2018/06/29 | 3,520.0 | 3,605.0 | 3,490.0 | 3,600.0 | 3,600.0 | 1,496,500 |
| 2018/06/28 | 3,435.0 | 3,485.0 | 3,405.0 | 3,470.0 | 3,470.0 | 1,610,200 |
| 2018/06/27 | 3,540.0 | 3,565.0 | 3,475.0 | 3,500.0 | 3,500.0 | 896,200 |
| 2018/06/26 | 3,465.0 | 3,575.0 | 3,425.0 | 3,565.0 | 3,565.0 | 1,084,200 |
| 2018/06/25 | 3,660.0 | 3,675.0 | 3,525.0 | 3,535.0 | 3,535.0 | 1,217,100 |
| 2018/06/22 | 3,575.0 | 3,600.0 | 3,520.0 | 3,545.0 | 3,545.0 | 1,736,200 |
| 2018/06/21 | 3,630.0 | 3,690.0 | 3,580.0 | 3,640.0 | 3,640.0 | 1,317,500 |
| 2018/06/20 | 3,570.0 | 3,600.0 | 3,470.0 | 3,595.0 | 3,595.0 | 1,365,700 |
| 2018/06/19 | 3,585.0 | 3,635.0 | 3,555.0 | 3,560.0 | 3,560.0 | 1,183,500 |
| 2018/06/18 | 3,690.0 | 3,695.0 | 3,585.0 | 3,615.0 | 3,615.0 | 1,351,100 |
| 2018/06/15 | 3,755.0 | 3,775.0 | 3,680.0 | 3,720.0 | 3,720.0 | 1,310,100 |
| 2018/06/14 | 3,725.0 | 3,775.0 | 3,715.0 | 3,735.0 | 3,735.0 | 1,283,800 |
| 2018/06/13 | 3,780.0 | 3,865.0 | 3,755.0 | 3,765.0 | 3,765.0 | 1,080,300 |
| 2018/06/12 | 3,900.0 | 3,900.0 | 3,780.0 | 3,800.0 | 3,800.0 | 1,684,900 |
| 2018/06/11 | 3,870.0 | 3,895.0 | 3,830.0 | 3,860.0 | 3,860.0 | 1,151,500 |
| 2018/06/08 | 4,110.0 | 4,140.0 | 3,920.0 | 3,930.0 | 3,930.0 | 2,447,400 |
| 2018/06/07 | 4,075.0 | 4,180.0 | 4,060.0 | 4,150.0 | 4,150.0 | 1,320,500 |
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。
