12,541円
日立製作所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) |
---|---|---|---|---|---|---|
2024/04/23 | 13,415.0 | 13,500.0 | 13,145.0 | 13,215.0 | 13,215.0 | 2,114,100 |
2024/04/22 | 13,465.0 | 13,595.0 | 13,165.0 | 13,295.0 | 13,295.0 | 2,741,800 |
2024/04/19 | 13,630.0 | 13,795.0 | 13,065.0 | 13,330.0 | 13,330.0 | 4,207,200 |
2024/04/18 | 13,600.0 | 13,925.0 | 13,510.0 | 13,755.0 | 13,755.0 | 2,699,400 |
2024/04/17 | 13,985.0 | 14,075.0 | 13,795.0 | 13,880.0 | 13,880.0 | 2,446,700 |
2024/04/16 | 14,460.0 | 14,570.0 | 13,940.0 | 14,050.0 | 14,050.0 | 3,372,700 |
2024/04/15 | 14,460.0 | 14,640.0 | 14,365.0 | 14,630.0 | 14,630.0 | 2,096,000 |
2024/04/12 | 14,655.0 | 14,660.0 | 14,445.0 | 14,605.0 | 14,605.0 | 2,458,800 |
2024/04/11 | 14,080.0 | 14,600.0 | 14,050.0 | 14,545.0 | 14,545.0 | 2,707,300 |
2024/04/10 | 14,010.0 | 14,220.0 | 13,975.0 | 14,125.0 | 14,125.0 | 1,670,100 |
2024/04/09 | 14,120.0 | 14,255.0 | 14,030.0 | 14,255.0 | 14,255.0 | 2,059,900 |
2024/04/08 | 13,875.0 | 14,110.0 | 13,765.0 | 13,900.0 | 13,900.0 | 2,701,100 |
2024/04/05 | 13,685.0 | 13,975.0 | 13,605.0 | 13,865.0 | 13,865.0 | 2,482,200 |
2024/04/04 | 13,820.0 | 13,995.0 | 13,775.0 | 13,835.0 | 13,835.0 | 2,476,100 |
2024/04/03 | 13,445.0 | 13,615.0 | 13,325.0 | 13,520.0 | 13,520.0 | 2,604,700 |
2024/04/02 | 13,425.0 | 13,620.0 | 13,250.0 | 13,525.0 | 13,525.0 | 2,569,800 |
2024/04/01 | 13,985.0 | 14,065.0 | 13,365.0 | 13,390.0 | 13,390.0 | 2,722,400 |
2024/03/29 | 13,755.0 | 13,990.0 | 13,710.0 | 13,905.0 | 13,905.0 | 2,055,100 |
2024/03/28 | 13,600.0 | 13,880.0 | 13,480.0 | 13,755.0 | 13,755.0 | 3,701,900 |
2024/03/27 | 13,800.0 | 14,140.0 | 13,770.0 | 14,020.0 | 14,020.0 | 3,167,700 |
日立製作所の取引履歴を振り返りませんか?
日立製作所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。