1,072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) |
|---|---|---|---|---|---|---|
| 2024/05/16 | 1,137.0 | 1,151.0 | 1,114.0 | 1,140.0 | 1,140.0 | 1,294,400 |
| 2024/05/15 | 1,140.0 | 1,149.0 | 1,115.0 | 1,130.0 | 1,130.0 | 1,274,300 |
| 2024/05/14 | 1,161.0 | 1,172.0 | 1,143.0 | 1,150.0 | 1,150.0 | 1,289,900 |
| 2024/05/13 | 1,165.0 | 1,197.0 | 1,138.0 | 1,149.0 | 1,149.0 | 2,933,700 |
| 2024/05/10 | 1,232.0 | 1,238.0 | 1,218.0 | 1,230.0 | 1,230.0 | 1,476,700 |
| 2024/05/09 | 1,231.0 | 1,236.0 | 1,209.0 | 1,222.0 | 1,222.0 | 754,600 |
| 2024/05/08 | 1,224.0 | 1,232.0 | 1,213.0 | 1,222.0 | 1,222.0 | 624,000 |
| 2024/05/07 | 1,235.0 | 1,240.0 | 1,218.0 | 1,233.0 | 1,233.0 | 485,100 |
| 2024/05/02 | 1,217.0 | 1,228.0 | 1,211.0 | 1,220.0 | 1,220.0 | 520,300 |
| 2024/05/01 | 1,230.0 | 1,246.0 | 1,215.0 | 1,215.0 | 1,215.0 | 1,011,800 |
| 2024/04/30 | 1,215.0 | 1,241.0 | 1,196.0 | 1,226.0 | 1,226.0 | 1,110,000 |
| 2024/04/26 | 1,200.0 | 1,217.0 | 1,185.0 | 1,205.0 | 1,205.0 | 1,092,800 |
| 2024/04/25 | 1,254.0 | 1,254.0 | 1,191.0 | 1,197.0 | 1,197.0 | 1,455,700 |
| 2024/04/24 | 1,255.0 | 1,283.0 | 1,252.0 | 1,255.0 | 1,255.0 | 1,163,500 |
| 2024/04/23 | 1,234.0 | 1,254.0 | 1,227.0 | 1,249.0 | 1,249.0 | 704,700 |
| 2024/04/22 | 1,223.0 | 1,236.0 | 1,217.0 | 1,233.0 | 1,233.0 | 634,500 |
| 2024/04/19 | 1,255.0 | 1,256.0 | 1,204.0 | 1,213.0 | 1,213.0 | 1,066,800 |
| 2024/04/18 | 1,240.0 | 1,267.0 | 1,228.0 | 1,263.0 | 1,263.0 | 596,700 |
| 2024/04/17 | 1,271.0 | 1,274.0 | 1,237.0 | 1,245.0 | 1,245.0 | 587,400 |
| 2024/04/16 | 1,270.0 | 1,286.0 | 1,262.0 | 1,271.0 | 1,271.0 | 1,476,300 |
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。
