1,088円
日立造船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) |
|---|---|---|---|---|---|---|
| 2024/08/05 | 941.0 | 944.0 | 844.0 | 862.0 | 862.0 | 1,891,700 |
| 2024/08/02 | 1,013.0 | 1,016.0 | 984.0 | 994.0 | 994.0 | 1,312,000 |
| 2024/08/01 | 1,080.0 | 1,088.0 | 1,047.0 | 1,050.0 | 1,050.0 | 1,145,700 |
| 2024/07/31 | 1,082.0 | 1,102.0 | 1,074.0 | 1,101.0 | 1,101.0 | 527,400 |
| 2024/07/30 | 1,081.0 | 1,090.0 | 1,075.0 | 1,087.0 | 1,087.0 | 405,800 |
| 2024/07/29 | 1,081.0 | 1,104.0 | 1,078.0 | 1,089.0 | 1,089.0 | 468,800 |
| 2024/07/26 | 1,055.0 | 1,081.0 | 1,050.0 | 1,056.0 | 1,056.0 | 718,500 |
| 2024/07/25 | 1,080.0 | 1,080.0 | 1,044.0 | 1,051.0 | 1,051.0 | 1,045,000 |
| 2024/07/24 | 1,130.0 | 1,140.0 | 1,097.0 | 1,099.0 | 1,099.0 | 867,900 |
| 2024/07/23 | 1,152.0 | 1,152.0 | 1,131.0 | 1,140.0 | 1,140.0 | 675,900 |
| 2024/07/22 | 1,156.0 | 1,157.0 | 1,121.0 | 1,153.0 | 1,153.0 | 869,700 |
| 2024/07/19 | 1,150.0 | 1,156.0 | 1,133.0 | 1,153.0 | 1,153.0 | 819,300 |
| 2024/07/18 | 1,160.0 | 1,185.0 | 1,148.0 | 1,149.0 | 1,149.0 | 1,523,100 |
| 2024/07/17 | 1,134.0 | 1,204.0 | 1,132.0 | 1,182.0 | 1,182.0 | 3,335,100 |
| 2024/07/16 | 1,092.0 | 1,114.0 | 1,090.0 | 1,109.0 | 1,109.0 | 726,700 |
| 2024/07/12 | 1,068.0 | 1,087.0 | 1,066.0 | 1,086.0 | 1,086.0 | 691,200 |
| 2024/07/11 | 1,070.0 | 1,086.0 | 1,059.0 | 1,083.0 | 1,083.0 | 834,600 |
| 2024/07/10 | 1,055.0 | 1,070.0 | 1,051.0 | 1,069.0 | 1,069.0 | 836,600 |
| 2024/07/09 | 1,056.0 | 1,068.0 | 1,047.0 | 1,060.0 | 1,060.0 | 938,000 |
| 2024/07/08 | 1,047.0 | 1,067.0 | 1,035.0 | 1,054.0 | 1,054.0 | 1,958,600 |
日立造船の取引履歴を振り返りませんか？
日立造船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。
