日立造船(株)
7004（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/6/24 | 830 | 838 | 815 | 837 | 847,300 | 837 |
| 2022/6/23 | 826 | 845 | 823 | 833 | 733,700 | 833 |
| 2022/6/22 | 850 | 855 | 836 | 836 | 544,900 | 836 |
| 2022/6/21 | 837 | 853 | 834 | 846 | 790,700 | 846 |
| 2022/6/20 | 863 | 864 | 807 | 818 | 1,519,400 | 818 |
| 2022/6/17 | 835 | 877 | 833 | 862 | 1,729,000 | 862 |
| 2022/6/16 | 869 | 874 | 849 | 850 | 966,900 | 850 |
| 2022/6/15 | 877 | 879 | 841 | 849 | 1,674,100 | 849 |
| 2022/6/14 | 882 | 884 | 859 | 880 | 1,651,400 | 880 |
| 2022/6/13 | 889 | 908 | 889 | 891 | 1,119,600 | 891 |
| 2022/6/10 | 917 | 925 | 901 | 918 | 2,092,000 | 918 |
| 2022/6/9 | 910 | 922 | 901 | 918 | 1,643,400 | 918 |
| 2022/6/8 | 900 | 930 | 888 | 912 | 2,860,700 | 912 |
| 2022/6/7 | 874 | 895 | 867 | 888 | 1,792,300 | 888 |
| 2022/6/6 | 828 | 875 | 821 | 872 | 2,315,100 | 872 |
| 2022/6/3 | 840 | 854 | 824 | 825 | 1,279,000 | 825 |
| 2022/6/2 | 824 | 834 | 819 | 827 | 1,120,200 | 827 |
| 2022/6/1 | 791 | 820 | 790 | 820 | 1,177,700 | 820 |
| 2022/5/31 | 793 | 799 | 787 | 787 | 773,800 | 787 |
| 2022/5/30 | 790 | 798 | 786 | 797 | 730,100 | 797 |