(株)日立製作所の株価時系列・推移
- 52週高値
- 39.00（2026/2/9）
- 52週安値
- 27.22（2026/7/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 35.40 | 36.54 | 35.40 | 35.96 | 160,808 | 35.96 |
| 2026/10/8 | 36.00 | 36.00 | 34.84 | 35.08 | 290,220 | 35.08 |
| 2026/10/7 | 34.61 | 36.25 | 34.61 | 35.65 | 362,195 | 35.65 |
| 2026/10/6 | 35.11 | 36.50 | 35.11 | 35.92 | 288,716 | 35.92 |
| 2026/10/5 | 35.86 | 36.00 | 35.56 | 35.95 | 177,961 | 35.95 |
| 2026/10/2 | 34.70 | 36.10 | 34.70 | 35.61 | 1,483,440 | 35.61 |
| 2026/10/1 | 34.00 | 35.60 | 33.80 | 34.81 | 1,017,783 | 34.81 |
| 2026/9/30 | 35.30 | 35.89 | 34.51 | 34.53 | 1,518,419 | 34.53 |
| 2026/9/29 | 35.60 | 35.60 | 34.08 | 35.40 | 342,627 | 35.40 |
| 2026/9/28 | 35.08 | 35.43 | 34.50 | 34.87 | 364,463 | 34.87 |
| 2026/9/25 | 34.80 | 35.52 | 34.30 | 35.50 | 412,057 | 35.50 |
| 2026/9/24 | 34.05 | 35.00 | 34.00 | 34.92 | 378,515 | 34.92 |
| 2026/9/23 | 36.05 | 36.10 | 35.28 | 35.67 | 155,562 | 35.67 |
| 2026/9/22 | 35.70 | 37.00 | 35.70 | 36.34 | 176,477 | 36.34 |
| 2026/9/21 | 36.00 | 36.00 | 34.70 | 35.92 | 149,060 | 35.92 |
| 2026/9/18 | 34.80 | 35.52 | 34.80 | 35.51 | 325,366 | 35.51 |
| 2026/9/17 | 35.50 | 35.65 | 34.60 | 35.55 | 852,458 | 35.55 |
| 2026/9/16 | 34.20 | 35.50 | 34.20 | 34.88 | 284,615 | 34.88 |
| 2026/9/15 | 33.60 | 34.31 | 33.60 | 33.90 | 237,899 | 33.90 |
| 2026/9/14 | 34.04 | 34.59 | 33.60 | 34.38 | 292,510 | 34.38 |
1〜20/250件
