KabuInsight

日立建機

6305
プライム/機械/Hitachi Construction Machinery Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,873.05,953.05,850.05,918.0-55.0-0.92%833,600
2026-03-126,014.06,071.05,898.05,973.0-141.0-2.31%784,800
2026-03-116,058.06,180.06,050.06,114.0+171.0+2.88%1,034,200
2026-03-105,828.05,944.05,733.05,943.0+344.0+6.14%1,257,500
2026-03-095,664.05,708.05,440.05,599.0-425.0-7.06%1,379,200
2026-03-065,994.06,055.05,883.06,024.0-70.0-1.15%904,800
2026-03-056,234.06,327.06,058.06,094.0+106.0+1.77%982,600
2026-03-046,297.06,359.05,935.05,988.0-469.0-7.26%1,163,300
2026-03-036,799.06,835.06,457.06,457.0-442.0-6.41%1,089,800
2026-03-026,982.06,995.06,793.06,899.0-128.0-1.82%1,212,400
2026-02-277,220.07,225.06,972.07,027.0+152.0+2.21%1,604,900
2026-02-266,990.07,018.06,847.06,875.0+69.0+1.01%1,415,200
2026-02-256,750.06,855.06,676.06,806.0+252.0+3.84%1,198,500
2026-02-246,525.06,610.06,465.06,554.0+5.0+0.08%836,800
2026-02-206,639.06,648.06,503.06,549.0-37.0-0.56%1,254,300
2026-02-196,446.06,634.06,432.06,586.0+165.0+2.57%897,900
2026-02-186,545.06,579.06,405.06,421.0-118.0-1.80%974,900
2026-02-176,595.06,628.06,493.06,539.0-56.0-0.85%620,700
2026-02-166,609.06,723.06,580.06,595.0+31.0+0.47%937,700
2026-02-136,618.06,678.06,518.06,564.0+29.0+0.44%1,691,600
2026-02-126,621.06,686.06,371.06,535.0+14.0+0.21%1,435,400
2026-02-106,517.06,555.06,475.06,521.0+21.0+0.32%1,373,000
2026-02-096,510.06,530.06,328.06,500.0+368.0+6.00%2,059,000
2026-02-066,135.06,146.06,002.06,132.0-6.0-0.10%1,093,700
2026-02-056,026.06,189.05,925.06,138.0+162.0+2.71%2,014,200
2026-02-045,625.05,976.05,570.05,976.0+420.0+7.56%2,355,100
2026-02-035,359.05,567.05,283.05,556.0+337.0+6.46%1,655,500
2026-02-025,131.05,272.05,088.05,219.0+168.0+3.33%1,598,300
2026-01-304,936.05,068.04,908.05,051.0-86.0-1.67%2,213,800
2026-01-295,073.05,152.05,027.05,137.0+88.0+1.74%1,169,700
2026-01-285,100.05,110.05,049.05,049.0-59.0-1.16%779,900
2026-01-275,056.05,142.05,043.05,108.0+47.0+0.93%783,000
2026-01-265,074.05,112.05,025.05,061.0-147.0-2.82%1,126,300
2026-01-235,249.05,280.05,205.05,208.0+8.0+0.15%497,200
2026-01-225,223.05,249.05,178.05,200.0+77.0+1.50%795,600
2026-01-215,076.05,177.05,069.05,123.0-103.0-1.97%715,000
2026-01-205,273.05,291.05,215.05,226.0-47.0-0.89%566,600
2026-01-195,349.05,359.05,200.05,273.0-148.0-2.73%711,300
2026-01-165,343.05,458.05,327.05,421.0+87.0+1.63%939,100
2026-01-155,299.05,381.05,265.05,334.0+45.0+0.85%875,600
2026-01-145,195.05,306.05,178.05,289.0+130.0+2.52%811,900
2026-01-135,160.05,190.05,088.05,159.0+129.0+2.56%936,300
2026-01-094,973.05,057.04,946.05,030.0+84.0+1.70%980,000
2026-01-084,855.04,985.04,855.04,946.0+74.0+1.52%1,400,700
2026-01-074,780.04,893.04,744.04,872.0+85.0+1.78%764,700
2026-01-064,760.04,814.04,755.04,787.0+87.0+1.85%1,005,100
2026-01-054,750.04,752.04,653.04,700.0+70.0+1.51%725,700
2025-12-304,593.04,645.04,585.04,630.0+21.0+0.46%700,700
2025-12-294,606.04,625.04,583.04,609.0-6.0-0.13%481,700
2025-12-264,645.04,652.04,612.04,615.0-30.0-0.65%407,900
2025-12-254,661.04,661.04,614.04,645.0-6.0-0.13%362,100
2025-12-244,683.04,683.04,621.04,651.0+1.0+0.02%465,100
2025-12-234,660.04,668.04,613.04,650.0-38.0-0.81%508,800
2025-12-224,628.04,688.04,620.04,688.0+89.0+1.94%726,000
2025-12-194,553.04,599.04,552.04,599.0-10.0-0.22%1,235,400
2025-12-184,586.04,652.04,573.04,609.0-26.0-0.56%962,300
2025-12-174,610.04,650.04,561.04,635.0+64.0+1.40%959,400
2025-12-164,590.04,614.04,538.04,571.0-20.0-0.44%883,100
2025-12-154,560.04,592.04,528.04,591.0-14.0-0.30%505,000
2025-12-124,582.04,639.04,555.04,605.0+55.0+1.21%887,700
2025-12-114,643.04,644.04,550.04,550.0-31.0-0.68%757,100
2025-12-104,631.04,681.04,581.04,581.0-39.0-0.84%684,500
2025-12-094,576.04,638.04,570.04,620.0+20.0+0.43%654,400
2025-12-084,638.04,650.04,582.04,600.0-60.0-1.29%775,800
2025-12-054,699.04,707.04,639.04,660.0-57.0-1.21%577,800
2025-12-044,620.04,717.04,607.04,717.0+84.0+1.81%778,500
2025-12-034,599.04,684.04,590.04,633.0+34.0+0.74%820,600
2025-12-024,630.04,643.04,576.04,599.0-30.0-0.65%652,200
2025-12-014,633.04,656.04,588.04,629.0+84.0+1.85%1,134,100
2025-11-284,524.04,574.04,519.04,545.0+27.0+0.60%473,700
2025-11-274,573.04,585.04,516.04,518.0-48.0-1.05%677,600
2025-11-264,523.04,602.04,473.04,566.0+111.0+2.49%1,077,700
2025-11-254,560.04,573.04,454.04,455.0-59.0-1.31%1,109,900
2025-11-214,417.04,530.04,403.04,514.0+47.0+1.05%985,000
2025-11-204,411.04,475.04,382.04,467.0+126.0+2.90%1,250,500
2025-11-194,444.04,448.04,312.04,341.0-116.0-2.60%1,448,600
2025-11-184,537.04,572.04,457.04,457.0-139.0-3.02%908,500
2025-11-174,590.04,613.04,537.04,596.0-17.0-0.37%1,072,500
2025-11-144,656.04,656.04,585.04,613.0-47.0-1.01%1,239,500
2025-11-134,605.04,672.04,585.04,660.0+60.0+1.30%1,023,600
2025-11-124,557.04,612.04,546.04,600.0+43.0+0.94%1,213,400
2025-11-114,550.04,571.04,530.04,557.0+40.0+0.89%1,215,900
2025-11-104,460.04,542.04,439.04,517.0+95.0+2.15%1,551,700
2025-11-074,390.04,427.04,347.04,422.0-13.0-0.29%2,633,000
2025-11-064,437.04,469.04,394.04,435.0+53.0+1.21%2,572,700
2025-11-054,500.04,562.04,330.04,382.0-607.0-12.17%6,701,500
2025-11-045,034.05,041.04,941.04,989.0-42.0-0.83%929,500
2025-10-315,105.05,143.05,000.05,031.0-113.0-2.20%856,900
2025-10-305,143.05,215.05,101.05,144.0-24.0-0.46%1,269,200
2025-10-295,105.05,235.05,055.05,168.0+138.0+2.74%1,924,600
2025-10-285,168.05,168.05,010.05,030.0-149.0-2.88%889,400
2025-10-275,101.05,179.05,070.05,179.0+228.0+4.61%1,134,100
2025-10-244,884.04,969.04,859.04,951.0+75.0+1.54%548,800
2025-10-234,854.04,885.04,828.04,876.0-39.0-0.79%610,800
2025-10-224,891.04,936.04,861.04,915.0+83.0+1.72%483,200
2025-10-214,784.04,854.04,772.04,832.0+76.0+1.60%613,600
2025-10-204,787.04,787.04,732.04,756.0+60.0+1.28%416,600
2025-10-174,706.04,765.04,696.04,696.0-80.0-1.68%388,200
2025-10-164,748.04,789.04,733.04,776.0+36.0+0.76%376,800
2025-10-154,719.04,766.04,700.04,740.0+91.0+1.96%456,100
2025-10-144,553.04,695.04,553.04,649.0-13.0-0.28%750,900
2025-10-104,790.04,806.04,662.04,662.0-118.0-2.47%812,200
2025-10-094,828.04,832.04,770.04,780.0-33.0-0.69%479,200
2025-10-084,820.04,842.04,773.04,813.0+28.0+0.59%535,500
2025-10-074,800.04,809.04,749.04,785.0+9.0+0.19%557,500
2025-10-064,892.04,932.04,751.04,776.0+24.0+0.51%908,000
2025-10-034,662.04,762.04,654.04,752.0+98.0+2.11%635,700
2025-10-024,600.04,699.04,597.04,654.0+52.0+1.13%545,500
2025-10-014,635.04,648.04,537.04,602.0-132.0-2.79%973,400
2025-09-304,660.04,734.04,659.04,734.0+53.0+1.13%714,900
2025-09-294,736.04,744.04,659.04,681.0-120.0-2.50%533,600
2025-09-264,800.04,815.04,750.04,801.0+23.0+0.48%542,400
2025-09-254,776.04,816.04,754.04,778.0+43.0+0.91%499,900
2025-09-244,783.04,783.04,724.04,735.0+22.0+0.47%520,100
2025-09-224,743.04,772.04,705.04,713.0-16.0-0.34%580,300
2025-09-194,851.04,863.04,707.04,729.0-89.0-1.85%869,500
2025-09-184,802.04,850.04,762.04,818.0+45.0+0.94%381,000
2025-09-174,811.04,812.04,754.04,773.0-97.0-1.99%637,200
2025-09-164,899.04,908.04,866.04,870.0-30.0-0.61%463,400
2025-09-124,965.04,965.04,867.04,900.0——674,500

直近120営業日分を表示