IR情報
5812 日立電線のIR情報に関するデータは見つかりませんでした。
2013/01/30～2013/06/25
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 06/25 | 186 | 190 | 181 | 181 | -3.72% | 4,298,000 | 676億9728万 | +1.12% |
| 06/24 | 190 | 195 | 187 | 188 | -0.53% | 1,226,000 | 703億1541万 | +4.44% |
| 06/21 | 180 | 191 | 180 | 189 | +0.53% | 1,265,000 | 706億8943万 | +4.42% |
| 06/20 | 184 | 192 | 184 | 188 | +1.62% | 1,473,000 | 703億1541万 | +3.87% |
| 06/19 | 181 | 190 | 181 | 185 | +2.78% | 1,443,000 | 691億9336万 | +2.21% |
| 06/18 | 176 | 182 | 175 | 180 | +2.86% | 1,316,000 | 673億2327万 | -0.55% |
| 06/17 | 165 | 176 | 165 | 175 | +5.42% | 1,154,000 | 654億5318万 | -3.85% |
| 06/14 | 174 | 175 | 166 | 166 | -0.6% | 1,050,000 | 620億8701万 | -8.79% |
| 06/13 | 171 | 172 | 167 | 167 | -5.11% | 744,000 | 624億6103万 | -9.24% |
| 06/12 | 174 | 180 | 171 | 176 | -1.12% | 870,000 | 658億2719万 | -4.35% |
| 06/11 | 178 | 183 | 178 | 178 | -2.73% | 784,000 | 665億7523万 | -3.78% |
| 06/10 | 177 | 184 | 175 | 183 | +12.27% | 1,369,000 | 684億4532万 | -1.08% |
| 06/07 | 166 | 178 | 161 | 163 | -4.68% | 1,568,000 | 609億6496万 | -11.89% |
| 06/06 | 170 | 179 | 170 | 171 | -1.16% | 1,050,000 | 639億5710万 | -7.57% |
| 06/05 | 179 | 182 | 173 | 173 | -3.35% | 710,000 | 647億514万 | -6.49% |
| 06/04 | 173 | 180 | 173 | 179 | +2.87% | 721,000 | 669億4925万 | -2.72% |
| 06/03 | 179 | 179 | 173 | 174 | -3.33% | 1,136,000 | 650億7916万 | -5.43% |
| 05/31 | 177 | 187 | 177 | 180 | 0% | 839,000 | 673億2327万 | -2.17% |
| 05/30 | 176 | 183 | 174 | 180 | 0% | 1,697,000 | 673億2327万 | -1.64% |
| 05/29 | 186 | 187 | 179 | 180 | -1.1% | 1,244,000 | 673億2327万 | -1.1% |
| 05/28 | 173 | 186 | 172 | 182 | +4% | 1,007,000 | 680億7130万 | +0.55% |
| 05/27 | 183 | 183 | 175 | 175 | -4.89% | 1,043,000 | 654億5318万 | -2.78% |
| 05/24 | 187 | 197 | 178 | 184 | -2.13% | 1,513,000 | 688億1934万 | +2.79% |
| 05/23 | 202 | 207 | 188 | 188 | -6.93% | 2,059,000 | 703億1541万 | +5.62% |
| 05/22 | 207 | 208 | 198 | 202 | -0.98% | 1,088,000 | 755億5167万 | +14.12% |
| 05/21 | 201 | 209 | 201 | 204 | +2% | 2,163,000 | 762億9970万 | +16.57% |
| 05/20 | 193 | 202 | 193 | 200 | +5.26% | 2,302,000 | 748億363万 | +15.61% |
| 05/17 | 189 | 193 | 188 | 190 | 0% | 799,000 | 710億6345万 | +11.11% |
| 05/16 | 188 | 194 | 187 | 190 | +0.53% | 998,000 | 710億6345万 | +11.76% |
| 05/15 | 195 | 195 | 189 | 189 | -2.07% | 1,617,000 | 706億8943万 | +12.5% |
| 05/14 | 195 | 197 | 193 | 193 | -1.03% | 559,000 | 721億8550万 | +16.27% |
| 05/13 | 198 | 200 | 194 | 195 | -1.52% | 1,602,000 | 729億3354万 | +18.9% |
| 05/10 | 190 | 202 | 190 | 198 | +7.03% | 3,396,000 | 740億5559万 | +22.22% |
| 05/09 | 188 | 189 | 185 | 185 | -1.07% | 1,078,000 | 691億9336万 | +15.63% |
| 05/08 | 183 | 189 | 183 | 187 | +2.75% | 2,501,000 | 699億4139万 | +18.35% |
| 05/07 | 174 | 183 | 174 | 182 | +7.69% | 2,296,000 | 680億7130万 | +16.67% |
| 05/02 | 172 | 172 | 168 | 169 | -2.31% | 762,000 | 632億907万 | +9.03% |
| 05/01 | 170 | 175 | 169 | 173 | +2.37% | 1,551,000 | 647億514万 | +12.34% |
| 04/30 | 166 | 171 | 164 | 169 | +3.68% | 1,122,000 | 632億907万 | +10.46% |
| 04/26 | 169 | 171 | 163 | 163 | -4.68% | 987,000 | 609億6496万 | +7.24% |
| 04/25 | 166 | 171 | 166 | 171 | +3.01% | 2,003,000 | 639億5710万 | +12.5% |
| 04/24 | 161 | 166 | 161 | 166 | +3.75% | 1,089,000 | 620億8701万 | +9.93% |
| 04/23 | 162 | 163 | 160 | 160 | -1.84% | 770,000 | 598億4290万 | +5.96% |
| 04/22 | 159 | 163 | 159 | 163 | +3.82% | 1,783,000 | 609億6496万 | +8.67% |
| 04/19 | 155 | 159 | 154 | 157 | +1.95% | 1,876,000 | 587億2085万 | +4.67% |
| 04/18 | 153 | 158 | 152 | 154 | 0% | 1,215,000 | 575億9879万 | +2.67% |
| 04/17 | 152 | 156 | 152 | 154 | +2.67% | 889,000 | 575億9879万 | +2.67% |
| 04/16 | 152 | 154 | 150 | 150 | -3.23% | 1,298,000 | 561億272万 | 0% |
| 04/15 | 155 | 157 | 154 | 155 | -1.27% | 963,000 | 579億7281万 | +3.33% |
| 04/12 | 158 | 158 | 155 | 157 | -0.63% | 1,306,000 | 587億2085万 | +4.67% |
| 04/11 | 158 | 160 | 155 | 158 | 0% | 2,146,000 | 590億9487万 | +5.33% |
| 04/10 | 153 | 159 | 153 | 158 | +3.95% | 2,580,000 | 590億9487万 | +6.04% |
| 04/09 | 153 | 153 | 150 | 152 | +5.56% | 2,380,000 | 568億5076万 | +2.01% |
| 04/08 | 146 | 147 | 143 | 144 | 0% | 753,000 | 538億5861万 | -3.36% |
| 04/05 | 144 | 148 | 141 | 144 | +1.41% | 1,016,000 | 538億5861万 | -3.36% |
| 04/04 | 136 | 144 | 134 | 142 | +3.65% | 1,158,000 | 531億1058万 | -4.7% |
| 04/03 | 140 | 140 | 136 | 137 | -0.72% | 1,105,000 | 512億4048万 | -8.05% |
| 04/02 | 137 | 141 | 137 | 138 | -2.13% | 834,000 | 516億1450万 | -7.38% |
| 04/01 | 147 | 147 | 141 | 141 | -4.08% | 809,000 | 527億3656万 | -6% |
| 03/29 | 151 | 153 | 147 | 147 | -2% | 873,000 | 549億8067万 | -2% |
| 03/28 | 150 | 152 | 150 | 150 | 0% | 654,000 | 561億272万 | 0% |
| 03/27 | 149 | 152 | 149 | 150 | +0.67% | 541,000 | 561億272万 | 0% |
| 03/26 | 148 | 150 | 147 | 149 | +0.68% | 1,161,000 | 557億2870万 | -0.67% |
| 03/25 | 150 | 151 | 147 | 148 | -1.33% | 1,667,000 | 553億5468万 | -1.33% |
| 03/22 | 152 | 153 | 149 | 150 | -1.96% | 2,309,000 | 561億272万 | 0% |
| 03/21 | 153 | 156 | 153 | 153 | 0% | 1,147,000 | 572億2478万 | +2% |
| 03/19 | 154 | 155 | 153 | 153 | +0.66% | 1,123,000 | 572億2478万 | +2% |
| 03/18 | 157 | 157 | 151 | 152 | -5% | 1,689,000 | 568億5076万 | +2.01% |
| 03/15 | 158 | 160 | 158 | 160 | +2.56% | 2,899,000 | 598億4290万 | +7.38% |
| 03/14 | 155 | 158 | 155 | 156 | +2.63% | 2,972,000 | 583億4683万 | +4.7% |
| 03/13 | 153 | 155 | 152 | 152 | -0.65% | 2,091,000 | 568億5076万 | +2.01% |
| 03/12 | 154 | 156 | 153 | 153 | -0.65% | 2,317,000 | 572億2478万 | +2.68% |
| 03/11 | 152 | 155 | 151 | 154 | +2.67% | 2,894,000 | 575億9879万 | +3.36% |
| 03/08 | 150 | 152 | 149 | 150 | +0.67% | 2,198,000 | 561億272万 | +1.35% |
| 03/07 | 153 | 154 | 149 | 149 | -2.61% | 1,628,000 | 557億2870万 | +0.68% |
| 03/06 | 150 | 154 | 150 | 153 | +3.38% | 3,475,000 | 572億2478万 | +3.38% |
| 03/05 | 152 | 152 | 148 | 148 | -1.99% | 2,185,000 | 553億5468万 | +0.68% |
| 03/04 | 148 | 152 | 148 | 151 | +3.42% | 3,785,000 | 564億7674万 | +2.72% |
| 03/01 | 144 | 147 | 143 | 146 | +2.1% | 3,103,000 | 546億665万 | -0.68% |
| 02/28 | 143 | 146 | 143 | 143 | 0% | 3,612,000 | 534億8459万 | -2.72% |
| 02/27 | 146 | 146 | 143 | 143 | -1.38% | 2,009,000 | 534億8459万 | -2.72% |
| 02/26 | 146 | 149 | 145 | 145 | -2.03% | 2,327,000 | 542億3263万 | -1.36% |
| 02/25 | 149 | 151 | 148 | 148 | -0.67% | 1,012,000 | 553億5468万 | 0% |
| 02/22 | 146 | 149 | 145 | 149 | +1.36% | 2,784,000 | 557億2870万 | +0.68% |
| 02/21 | 152 | 152 | 145 | 147 | -3.92% | 2,932,000 | 549億8067万 | -0.68% |
| 02/20 | 152 | 154 | 150 | 153 | 0% | 2,190,000 | 572億2478万 | +3.38% |
| 02/19 | 149 | 153 | 149 | 153 | +4.08% | 5,330,000 | 572億2478万 | +3.38% |
| 02/18 | 147 | 149 | 146 | 147 | 0% | 2,555,000 | 549億8067万 | -0.68% |
| 02/15 | 146 | 147 | 144 | 147 | 0% | 4,680,000 | 549億8067万 | -0.68% |
| 02/14 | 139 | 150 | 139 | 147 | +2.8% | 17,450,000 | 549億8067万 | -1.34% |
| 02/13 | 144 | 146 | 143 | 143 | -1.38% | 1,788,000 | 534億8459万 | -4.03% |
| 02/12 | 150 | 150 | 145 | 145 | -2.68% | 2,644,000 | 542億3263万 | -2.68% |
| 02/08 | 150 | 152 | 148 | 149 | -1.97% | 1,738,000 | 557億2870万 | 0% |
| 02/07 | 149 | 154 | 148 | 152 | +1.33% | 2,987,000 | 568億5076万 | +2.01% |
| 02/06 | 151 | 153 | 150 | 150 | +0.67% | 4,189,000 | 561億272万 | +1.35% |
| 02/05 | 151 | 151 | 146 | 149 | -2.61% | 2,723,000 | 557億2870万 | +1.36% |
| 02/04 | 149 | 155 | 148 | 153 | +2.68% | 3,051,000 | 572億2478万 | +4.08% |
| 02/01 | 145 | 151 | 142 | 149 | +4.93% | 7,734,000 | 557億2870万 | +2.05% |
| 01/31 | 141 | 145 | 139 | 142 | -0.7% | 4,655,000 | 531億1058万 | -2.07% |
| 01/30 | 139 | 147 | 139 | 143 | +2.88% | 3,197,000 | 534億8459万 | -1.38% |
