KabuInsight

日立製作所

6501
プライム/電気機器/Hitachi,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
2026-03-134,786.04,875.04,745.04,853.0-73.0-1.48%14,460,100
2026-03-124,800.04,926.04,790.04,926.0+60.0+1.23%14,597,400
2026-03-114,948.04,969.04,834.04,866.0-66.0-1.34%12,709,700
2026-03-104,915.04,965.04,857.04,932.0+214.0+4.54%20,523,000
2026-03-094,567.04,719.04,543.04,718.0-113.0-2.34%17,993,200
2026-03-064,790.04,831.04,751.04,831.0-29.0-0.60%14,010,900
2026-03-055,000.05,000.04,837.04,860.0+110.0+2.32%17,159,200
2026-03-044,815.04,847.04,657.04,750.0-65.0-1.35%22,129,900
2026-03-034,941.04,983.04,787.04,815.0-254.0-5.01%20,029,000
2026-03-025,100.05,124.05,025.05,069.0-157.0-3.00%15,993,200
2026-02-275,200.05,266.05,105.05,226.0+78.0+1.52%20,584,000
2026-02-265,030.05,158.05,028.05,148.0+268.0+5.49%21,175,700
2026-02-255,023.05,035.04,865.04,880.0+67.0+1.39%16,876,900
2026-02-244,900.05,007.04,749.04,813.0-117.0-2.37%22,878,700
2026-02-204,992.04,993.04,913.04,930.0-62.0-1.24%13,369,000
2026-02-195,050.05,107.04,980.04,992.0+80.0+1.63%20,016,700
2026-02-184,947.04,975.04,853.04,912.0+15.0+0.31%21,394,500
2026-02-175,060.05,075.04,821.04,897.0-189.0-3.72%24,233,700
2026-02-165,108.05,178.05,060.05,086.0-123.0-2.36%16,691,000
2026-02-135,375.05,460.05,209.05,209.0-366.0-6.57%25,954,200
2026-02-125,644.05,740.05,520.05,575.0-75.0-1.33%17,820,600
2026-02-105,888.06,039.05,650.05,650.0-168.0-2.89%25,259,600
2026-02-095,667.05,842.05,628.05,818.0+451.0+8.40%26,195,600
2026-02-065,206.05,413.05,171.05,367.0+203.0+3.93%18,169,600
2026-02-055,080.05,230.05,073.05,164.0+4.0+0.08%18,797,200
2026-02-045,330.05,343.05,042.05,160.0-221.0-4.11%28,853,500
2026-02-035,389.05,420.05,336.05,381.0+92.0+1.74%13,230,100
2026-02-025,361.05,491.05,273.05,289.0-72.0-1.34%14,038,000
2026-01-305,277.05,361.05,155.05,361.0+284.0+5.59%25,204,500
2026-01-295,145.05,150.05,058.05,077.0-10.0-0.20%13,367,200
2026-01-285,146.05,160.05,053.05,087.0-7.0-0.14%10,072,700
2026-01-275,145.05,146.05,075.05,094.0-13.0-0.25%9,552,900
2026-01-265,175.05,194.05,081.05,107.0-192.0-3.62%10,803,900
2026-01-235,350.05,366.05,248.05,299.0+35.0+0.66%12,718,600
2026-01-225,317.05,317.05,226.05,264.0+83.0+1.60%9,160,700
2026-01-215,098.05,220.05,093.05,181.0-16.0-0.31%10,542,300
2026-01-205,221.05,260.05,163.05,197.0-22.0-0.42%10,077,400
2026-01-195,111.05,229.05,096.05,219.0+15.0+0.29%8,735,600
2026-01-165,285.05,293.05,188.05,204.0-154.0-2.87%14,860,700
2026-01-155,400.05,421.05,351.05,358.0-40.0-0.74%12,042,200
2026-01-145,353.05,398.05,301.05,398.0+68.0+1.28%10,936,000
2026-01-135,321.05,330.05,258.05,330.0+195.0+3.80%13,705,100
2026-01-095,051.05,135.05,033.05,135.0+47.0+0.92%11,988,600
2026-01-085,243.05,246.05,061.05,088.0-175.0-3.33%16,518,000
2026-01-075,345.05,426.05,252.05,263.0-182.0-3.34%11,875,300
2026-01-065,368.05,445.05,232.05,445.0+377.0+7.44%23,031,200
2026-01-055,049.05,109.05,030.05,068.0+166.0+3.39%10,535,500
2025-12-304,892.04,945.04,885.04,902.0-27.0-0.55%5,237,300
2025-12-294,929.04,954.04,899.04,929.0-43.0-0.86%5,529,100
2025-12-264,999.05,003.04,934.04,972.0+12.0+0.24%4,262,800
2025-12-254,988.05,000.04,934.04,960.0-28.0-0.56%2,712,000
2025-12-244,980.05,011.04,970.04,988.0-23.0-0.46%4,396,800
2025-12-235,038.05,040.04,967.05,011.0+7.0+0.14%5,980,300
2025-12-225,018.05,079.05,000.05,004.0+93.0+1.89%8,621,300
2025-12-194,888.04,951.04,878.04,911.0+99.0+2.06%12,324,500
2025-12-184,819.04,886.04,776.04,812.0-147.0-2.96%14,790,600
2025-12-174,859.04,972.04,838.04,959.0+100.0+2.06%9,893,300
2025-12-164,906.04,933.04,837.04,859.0-55.0-1.12%9,726,700
2025-12-154,900.04,930.04,862.04,914.0-96.0-1.92%8,696,100
2025-12-124,946.05,012.04,913.05,010.0+204.0+4.24%14,808,600
2025-12-114,955.04,965.04,803.04,806.0-81.0-1.66%7,898,100
2025-12-104,945.04,959.04,848.04,887.0-23.0-0.47%7,443,400
2025-12-094,919.04,928.04,867.04,910.0-1.0-0.02%7,153,300
2025-12-084,835.04,927.04,821.04,911.0+28.0+0.57%7,941,300
2025-12-054,855.04,899.04,838.04,883.0-74.0-1.49%9,957,200
2025-12-044,885.05,004.04,882.04,957.0+80.0+1.64%10,961,000
2025-12-034,934.04,959.04,847.04,877.0-16.0-0.33%9,246,000
2025-12-024,864.04,902.04,831.04,893.0+29.0+0.60%10,466,200
2025-12-014,977.04,992.04,824.04,864.0-104.0-2.09%10,638,500
2025-11-284,958.04,992.04,934.04,968.0+10.0+0.20%8,620,600
2025-11-274,923.04,978.04,911.04,958.0+105.0+2.16%9,604,100
2025-11-264,785.04,886.04,773.04,853.0+143.0+3.04%13,020,300
2025-11-254,770.04,843.04,688.04,710.00.00.00%16,405,600
2025-11-214,753.04,777.04,694.04,710.0-165.0-3.38%20,930,100
2025-11-205,050.05,050.04,835.04,875.0+175.0+3.72%17,831,400
2025-11-194,800.04,825.04,700.04,700.0-70.0-1.47%17,663,000
2025-11-185,050.05,077.04,770.04,770.0-352.0-6.87%18,965,200
2025-11-175,099.05,122.05,071.05,122.0+39.0+0.77%8,742,000
2025-11-145,100.05,139.05,047.05,083.0-266.0-4.97%19,161,100
2025-11-135,292.05,370.05,262.05,349.0+111.0+2.12%10,417,300
2025-11-125,120.05,238.05,069.05,238.0+118.0+2.30%10,370,800
2025-11-115,225.05,248.05,107.05,120.0+6.0+0.12%9,472,400
2025-11-105,138.05,157.05,066.05,114.0-24.0-0.47%9,764,900
2025-11-075,128.05,164.05,072.05,138.0-63.0-1.21%15,644,000
2025-11-065,200.05,298.05,153.05,201.0+203.0+4.06%21,247,700
2025-11-055,121.05,165.04,831.04,998.0-223.0-4.27%25,195,600
2025-11-045,159.05,381.05,151.05,221.0-97.0-1.82%20,788,800
2025-10-315,300.05,555.05,235.05,318.0+355.0+7.15%43,721,700
2025-10-304,890.04,977.04,864.04,963.0+113.0+2.33%20,737,600
2025-10-294,850.04,885.04,770.04,850.0+172.0+3.68%16,602,200
2025-10-284,750.04,782.04,645.04,678.0-60.0-1.27%12,106,100
2025-10-274,700.04,764.04,681.04,738.0+169.0+3.70%16,158,000
2025-10-244,477.04,576.04,467.04,569.0+140.0+3.16%11,472,700
2025-10-234,380.04,445.04,380.04,429.0-41.0-0.92%7,955,500
2025-10-224,398.04,502.04,390.04,470.0-28.0-0.62%11,951,200
2025-10-214,555.04,631.04,477.04,498.0-78.0-1.70%15,608,700
2025-10-204,550.04,576.04,496.04,576.0+86.0+1.92%9,417,200
2025-10-174,534.04,603.04,490.04,490.0-112.0-2.43%9,690,900
2025-10-164,605.04,640.04,543.04,602.0+97.0+2.15%14,179,400
2025-10-154,310.04,510.04,283.04,505.0+243.0+5.70%18,857,800
2025-10-144,360.04,381.04,222.04,262.0-152.0-3.44%15,691,400
2025-10-104,555.04,555.04,390.04,414.0-154.0-3.37%14,555,600
2025-10-094,600.04,623.04,506.04,568.0+91.0+2.03%16,482,800
2025-10-084,503.04,528.04,444.04,477.0+4.0+0.09%13,593,400
2025-10-074,520.04,532.04,381.04,473.0-3.0-0.07%21,586,600
2025-10-064,500.04,509.04,352.04,476.0+176.0+4.09%29,025,800
2025-10-034,120.04,321.04,114.04,300.0+400.0+10.26%43,965,200
2025-10-023,895.03,913.03,837.03,900.0+25.0+0.65%10,690,000
2025-10-013,883.03,899.03,826.03,875.0-55.0-1.40%13,768,600
2025-09-303,955.03,956.03,914.03,930.0+12.0+0.31%11,427,500
2025-09-293,928.03,938.03,895.03,918.0-21.0-0.53%10,932,900
2025-09-263,984.03,993.03,922.03,939.0-91.0-2.26%17,472,400
2025-09-254,100.04,112.04,005.04,030.00.00.00%11,448,900
2025-09-243,888.04,039.03,868.04,030.0+183.0+4.76%19,353,700
2025-09-223,841.03,892.03,832.03,847.0-16.0-0.41%18,896,900
2025-09-193,960.03,990.03,852.03,863.0-93.0-2.35%27,231,900
2025-09-183,970.04,000.03,956.03,956.0-4.0-0.10%11,813,800
2025-09-173,986.04,005.03,940.03,960.0-92.0-2.27%14,225,600
2025-09-164,088.04,088.04,008.04,052.0-39.0-0.95%13,785,600
2025-09-124,130.04,131.04,068.04,091.0——11,913,400

直近120営業日分を表示