日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日野自動車(7205)の株価時系列情報

日野自動車(7205)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,158 1,165 1,151 1,162 1,196,600
2019/12/27 1,163 1,168 1,158 1,161 1,905,200
2019/12/26 1,153 1,168 1,151 1,163 1,081,800
2019/12/25 1,170 1,170 1,158 1,164 496,000
2019/12/24 1,178 1,179 1,160 1,163 818,000
2019/12/23 1,178 1,178 1,164 1,169 828,100
2019/12/20 1,174 1,175 1,163 1,170 1,087,100
2019/12/19 1,160 1,170 1,155 1,165 1,724,400
2019/12/18 1,177 1,183 1,168 1,170 1,700,500
2019/12/17 1,181 1,181 1,168 1,172 1,315,500
2019/12/16 1,174 1,176 1,166 1,168 1,953,800
2019/12/13 1,175 1,183 1,166 1,181 3,113,300
2019/12/12 1,167 1,169 1,149 1,155 2,285,300
2019/12/11 1,149 1,173 1,147 1,173 1,766,100
2019/12/10 1,148 1,154 1,144 1,151 1,277,300
2019/12/09 1,145 1,152 1,141 1,147 1,811,600
2019/12/06 1,131 1,143 1,131 1,137 2,399,400
2019/12/05 1,096 1,115 1,090 1,114 2,141,600
2019/12/04 1,080 1,097 1,064 1,096 1,783,500
2019/12/03 1,084 1,093 1,078 1,093 1,310,200
2019/12/02 1,078 1,103 1,077 1,102 1,860,900
2019/11/29 1,073 1,080 1,069 1,071 1,510,500
2019/11/28 1,063 1,072 1,062 1,069 1,082,000
2019/11/27 1,070 1,073 1,058 1,060 1,839,500
2019/11/26 1,076 1,084 1,064 1,069 2,592,200
2019/11/25 1,064 1,075 1,047 1,063 2,450,800
2019/11/22 1,068 1,089 1,067 1,084 1,497,600
2019/11/21 1,053 1,072 1,050 1,069 1,698,600
2019/11/20 1,042 1,057 1,042 1,053 1,156,700
2019/11/19 1,054 1,060 1,046 1,051 1,018,600
2019/11/18 1,068 1,071 1,056 1,059 904,700
2019/11/15 1,063 1,069 1,057 1,065 818,800
2019/11/14 1,067 1,069 1,056 1,063 1,024,700
2019/11/13 1,062 1,075 1,060 1,067 1,037,200
2019/11/12 1,042 1,071 1,041 1,068 1,543,800
2019/11/11 1,071 1,075 1,053 1,056 1,361,300
2019/11/08 1,068 1,072 1,057 1,069 2,108,900
2019/11/07 1,047 1,056 1,044 1,049 1,392,400
2019/11/06 1,060 1,060 1,038 1,045 2,618,600
2019/11/05 1,049 1,063 1,041 1,058 1,952,300
2019/11/01 1,002 1,029 1,002 1,024 1,876,400
2019/10/31 998 1,040 997 1,032 3,123,300
2019/10/30 1,011 1,018 1,002 1,009 1,829,800
2019/10/29 1,002 1,014 996 1,010 1,318,400
2019/10/28 989 999 980 993 1,224,200
2019/10/25 981 994 976 980 1,449,700
2019/10/24 975 1,002 974 996 2,594,500
2019/10/23 952 960 944 960 1,183,500
2019/10/21 948 948 935 944 675,700
2019/10/18 946 949 937 940 1,126,500
2019/10/17 943 947 936 938 1,062,400
2019/10/16 946 946 933 938 1,870,100
2019/10/15 918 928 913 926 1,292,900
2019/10/11 891 899 887 896 1,384,200
2019/10/10 868 877 857 876 848,400
2019/10/09 872 879 866 870 924,500
2019/10/08 879 890 876 877 831,100
2019/10/07 878 886 874 875 876,700
2019/10/04 872 875 863 872 1,115,200
2019/10/03 870 876 860 866 1,069,200
2019/10/02 882 891 878 884 1,349,500
2019/10/01 896 914 894 905 1,038,000
2019/09/30 911 914 887 890 1,287,000
2019/09/27 904 918 897 907 1,504,800
2019/09/26 934 936 917 921 1,360,100
2019/09/25 920 925 913 920 840,100
2019/09/24 936 938 926 929 840,100
2019/09/20 933 939 930 933 1,294,500
2019/09/19 942 958 938 939 1,552,000
2019/09/18 926 934 924 932 1,487,500
2019/09/17 942 942 930 941 1,689,700
2019/09/13 935 945 922 942 2,714,100
2019/09/12 927 935 917 929 1,765,800
2019/09/11 933 941 916 920 2,476,100
2019/09/10 885 908 885 908 1,871,600
2019/09/09 865 873 859 870 1,102,900
2019/09/06 874 877 864 867 1,435,000
2019/09/05 843 873 842 866 1,612,400
2019/09/04 835 840 830 833 591,800
2019/09/03 832 845 831 844 860,800
2019/09/02 838 842 829 830 871,100
2019/08/30 838 843 836 836 1,417,500
2019/08/29 826 836 819 832 1,333,600
2019/08/28 824 829 818 818 1,097,800
2019/08/27 820 828 814 817 1,502,200
2019/08/26 798 816 797 811 1,243,200
2019/08/23 814 828 813 824 967,400
2019/08/22 822 829 815 819 1,309,100
2019/08/21 836 843 825 826 1,299,200
2019/08/20 845 851 835 851 1,662,900
2019/08/19 827 847 825 843 1,310,300
2019/08/16 812 827 810 821 1,196,700
2019/08/15 805 827 804 817 2,106,900
2019/08/14 815 831 815 820 1,780,900
2019/08/13 811 815 800 800 1,737,600
2019/08/09 811 820 803 816 1,599,100
2019/08/08 799 814 796 811 1,740,400
2019/08/07 850 851 817 818 3,055,500
2019/08/06 839 869 838 864 1,591,000
2019/08/05 856 878 855 875 2,334,700
2019/08/02 855 863 853 855 1,732,600
2019/08/01 862 902 861 885 2,101,900
2019/07/31 867 903 862 877 5,319,600
2019/07/30 843 855 839 841 2,507,000
2019/07/29 845 849 833 843 1,834,600
2019/07/26 869 870 845 852 1,650,800
2019/07/25 868 872 866 867 846,000
2019/07/24 871 873 865 870 889,500
2019/07/23 860 874 855 871 991,100
2019/07/22 867 873 862 866 1,048,000
2019/07/19 852 864 847 861 1,133,200
2019/07/18 852 861 847 851 1,523,900
2019/07/17 856 866 852 858 1,458,000
2019/07/16 859 861 853 856 1,762,100
2019/07/12 869 873 861 863 1,358,800
2019/07/11 857 862 853 859 1,767,300
2019/07/10 848 864 845 860 1,890,700
2019/07/09 852 860 847 850 1,710,800
2019/07/08 864 866 852 855 1,752,400
2019/07/05 868 878 866 868 1,717,500
2019/07/04 883 889 876 877 1,894,800
2019/07/03 896 896 884 889 1,341,600
2019/07/02 903 907 897 904 1,723,300
2019/07/01 922 922 904 912 1,678,200
2019/06/28 921 922 903 907 1,982,200
2019/06/27 907 924 905 922 1,218,100
2019/06/26 892 905 890 894 1,011,700
2019/06/25 902 906 893 897 899,400
2019/06/24 895 907 893 898 1,007,900
2019/06/21 899 899 886 893 1,396,200
2019/06/20 904 906 892 899 1,163,500
2019/06/19 896 906 892 898 1,065,100
2019/06/18 884 892 874 876 812,800
2019/06/17 874 886 872 883 1,169,600
2019/06/14 875 880 868 872 1,390,200
2019/06/13 881 884 863 872 1,409,200
2019/06/12 879 897 878 885 1,281,200
2019/06/11 876 887 872 886 950,600
2019/06/10 872 883 871 879 1,367,600
2019/06/07 857 863 854 858 850,100
2019/06/06 853 865 850 850 2,295,700
2019/06/05 890 898 886 893 1,195,200
2019/06/04 867 875 861 875 1,508,900
2019/06/03 851 865 849 862 1,455,200
2019/05/31 880 881 857 861 2,047,000
2019/05/30 872 891 871 891 1,110,900
2019/05/29 881 884 871 879 1,266,900
2019/05/28 881 890 881 887 2,880,000
2019/05/27 878 890 877 880 790,300
2019/05/24 867 881 860 874 1,105,300
2019/05/23 873 882 869 875 1,315,600
2019/05/22 888 895 883 891 2,248,000
2019/05/21 895 903 877 885 3,621,300
2019/05/20 909 916 901 907 1,463,300
2019/05/17 913 923 906 914 1,208,300
2019/05/16 919 920 902 913 1,544,300
2019/05/15 932 933 913 922 1,829,600
2019/05/14 931 938 914 935 1,848,400
2019/05/13 945 949 936 946 985,000
2019/05/10 950 964 937 947 1,565,200
2019/05/09 962 968 951 959 1,407,300
2019/05/08 984 992 962 971 1,557,800
2019/05/07 1,026 1,026 985 997 3,094,800
2019/04/26 1,094 1,111 1,036 1,048 4,929,700
2019/04/25 1,013 1,017 999 1,004 2,278,200
2019/04/24 1,053 1,053 1,014 1,023 2,191,300
2019/04/23 1,055 1,058 1,045 1,053 1,423,200
2019/04/22 1,044 1,059 1,033 1,049 1,808,300
2019/04/19 1,026 1,054 1,024 1,048 2,082,200
2019/04/18 1,000 1,025 999 1,013 1,797,600
2019/04/17 999 1,016 994 1,007 1,109,900
2019/04/16 988 992 977 986 1,501,000
2019/04/15 990 1,007 988 1,002 1,689,800
2019/04/12 982 987 972 982 1,145,400
2019/04/11 976 987 972 983 949,200
2019/04/10 968 976 965 976 672,000
2019/04/09 970 983 969 981 629,200
2019/04/08 988 988 973 975 807,000
2019/04/05 977 988 976 984 981,200
2019/04/04 971 984 970 976 1,383,300
2019/04/03 969 976 965 975 1,466,600
2019/04/02 963 975 960 969 1,140,300
2019/04/01 943 961 941 951 1,503,000
2019/03/29 936 937 929 932 1,144,800
2019/03/28 934 938 924 926 1,759,200
2019/03/27 948 955 934 942 1,335,700
2019/03/26 950 962 946 960 1,405,000
2019/03/25 942 944 935 941 1,576,800
2019/03/22 965 968 955 964 1,024,600
2019/03/20 949 958 948 955 1,247,600
2019/03/19 952 954 944 948 1,034,200
2019/03/18 946 948 939 945 1,124,000
2019/03/15 949 959 948 949 1,798,300
2019/03/14 945 950 938 939 1,216,400
2019/03/13 950 953 940 940 1,545,300
2019/03/12 950 958 947 952 1,669,500
2019/03/11 961 961 946 948 1,193,400
2019/03/08 968 970 951 954 2,576,800
2019/03/07 1,000 1,007 977 983 2,225,800
2019/03/06 1,000 1,006 996 1,000 1,566,400
2019/03/05 1,024 1,028 1,016 1,018 1,012,300
2019/03/04 1,037 1,041 1,029 1,039 885,100
2019/03/01 1,019 1,026 1,015 1,023 1,072,500
2019/02/28 1,035 1,035 1,017 1,023 896,300
2019/02/27 1,040 1,044 1,033 1,033 1,009,900
2019/02/26 1,025 1,046 1,024 1,042 1,462,800
2019/02/25 1,030 1,042 1,029 1,038 763,300
2019/02/22 1,028 1,033 1,021 1,031 553,000
2019/02/21 1,031 1,038 1,022 1,027 821,100
2019/02/20 1,034 1,044 1,031 1,035 628,500
2019/02/19 1,034 1,035 1,027 1,030 590,600
2019/02/18 1,039 1,040 1,026 1,032 677,600
2019/02/15 1,015 1,024 1,012 1,018 878,900
2019/02/14 1,014 1,029 1,012 1,017 1,211,100
2019/02/13 1,030 1,033 1,015 1,017 1,161,200
2019/02/12 1,002 1,026 999 1,013 1,301,800
2019/02/08 1,017 1,025 996 998 1,635,400
2019/02/07 1,058 1,058 1,032 1,036 911,200
2019/02/06 1,059 1,079 1,055 1,069 1,083,800
2019/02/05 1,057 1,062 1,052 1,055 1,063,500
2019/02/04 1,025 1,039 1,013 1,035 2,726,100
2019/02/01 1,065 1,086 1,032 1,041 2,434,800
2019/01/31 1,087 1,096 1,072 1,091 1,717,100
2019/01/30 1,092 1,095 1,071 1,080 1,618,000
2019/01/29 1,100 1,103 1,086 1,097 1,516,100
2019/01/28 1,134 1,139 1,120 1,123 952,600
2019/01/25 1,132 1,139 1,124 1,133 961,100
2019/01/24 1,100 1,121 1,092 1,120 956,200
2019/01/23 1,102 1,116 1,097 1,108 930,900
2019/01/22 1,126 1,128 1,107 1,112 755,400
2019/01/21 1,108 1,120 1,104 1,113 726,700
2019/01/18 1,078 1,093 1,070 1,092 1,508,000
2019/01/17 1,097 1,101 1,081 1,082 1,023,000
2019/01/16 1,088 1,094 1,077 1,085 1,270,400
2019/01/15 1,073 1,092 1,071 1,091 900,600
2019/01/11 1,085 1,092 1,074 1,088 1,294,800
2019/01/10 1,068 1,077 1,063 1,075 858,100
2019/01/09 1,074 1,092 1,070 1,078 1,087,500
2019/01/08 1,064 1,071 1,045 1,057 1,489,200
2019/01/07 1,047 1,077 1,043 1,065 1,306,000
2019/01/04 999 1,017 977 1,017 1,783,500

このページの先頭へ