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 |
|---|---|---|---|---|---|
| 2025/08/08 | 365 | 371 | 364 | 366 | 4,374,300 |
| 2025/08/07 | 361 | 366 | 360 | 365 | 3,641,400 |
| 2025/08/06 | 364 | 367 | 362 | 365 | 4,682,500 |
| 2025/08/05 | 362 | 365 | 360 | 362 | 4,970,100 |
| 2025/08/04 | 360 | 366 | 359 | 364 | 6,227,800 |
| 2025/08/01 | 371 | 376 | 367 | 373 | 6,291,100 |
| 2025/07/31 | 375 | 377 | 367 | 369 | 9,377,800 |
| 2025/07/30 | 374 | 398 | 364 | 367 | 14,873,300 |
| 2025/07/29 | 378 | 382 | 373 | 379 | 4,494,000 |
| 2025/07/28 | 380 | 383 | 377 | 382 | 3,784,700 |
| 2025/07/25 | 383 | 384 | 376 | 378 | 5,175,000 |
| 2025/07/24 | 391 | 397 | 385 | 387 | 8,236,400 |
| 2025/07/23 | 386 | 397 | 384 | 392 | 9,749,600 |
| 2025/07/22 | 372 | 380 | 372 | 378 | 2,995,500 |
| 2025/07/18 | 379 | 381 | 373 | 376 | 3,614,600 |
| 2025/07/17 | 379 | 384 | 378 | 380 | 2,960,700 |
| 2025/07/16 | 381 | 387 | 379 | 385 | 3,471,000 |
| 2025/07/15 | 386 | 388 | 379 | 380 | 2,640,100 |
| 2025/07/14 | 377 | 386 | 376 | 386 | 3,908,400 |
| 2025/07/11 | 383 | 384 | 378 | 378 | 3,716,700 |
| 2025/07/10 | 380 | 384 | 376 | 380 | 3,320,000 |
| 2025/07/09 | 371 | 381 | 371 | 380 | 4,180,700 |
| 2025/07/08 | 371 | 387 | 371 | 374 | 6,027,000 |
| 2025/07/07 | 376 | 383 | 370 | 372 | 4,092,100 |
| 2025/07/04 | 386 | 386 | 373 | 377 | 6,554,600 |
| 2025/07/03 | 360 | 387 | 360 | 387 | 14,639,100 |
| 2025/07/02 | 353 | 360 | 353 | 359 | 7,969,400 |
| 2025/07/01 | 354 | 363 | 352 | 356 | 6,994,300 |
| 2025/06/30 | 366 | 366 | 357 | 359 | 5,295,900 |
| 2025/06/27 | 365 | 369 | 363 | 365 | 5,512,000 |
| 2025/06/26 | 359 | 362 | 357 | 360 | 5,200,600 |
| 2025/06/25 | 355 | 365 | 354 | 362 | 5,515,800 |
| 2025/06/24 | 365 | 372 | 354 | 357 | 11,940,200 |
| 2025/06/23 | 358 | 366 | 357 | 361 | 6,582,500 |
| 2025/06/20 | 370 | 372 | 357 | 359 | 11,762,000 |
| 2025/06/19 | 371 | 374 | 365 | 371 | 6,048,200 |
| 2025/06/18 | 370 | 375 | 369 | 369 | 6,523,600 |
| 2025/06/17 | 376 | 384 | 368 | 370 | 11,076,000 |
| 2025/06/16 | 373 | 398 | 372 | 384 | 20,111,500 |
| 2025/06/13 | 366 | 374 | 360 | 371 | 25,267,400 |
| 2025/06/12 | 370 | 370 | 350 | 359 | 37,667,600 |
| 2025/06/11 | 423 | 423 | 367 | 367 | 69,807,000 |
| 2025/06/10 | 451 | 452 | 446 | 447 | 1,962,600 |
| 2025/06/09 | 459 | 460 | 442 | 450 | 2,336,700 |
| 2025/06/06 | 459 | 459 | 450 | 454 | 2,946,000 |
| 2025/06/05 | 461 | 467 | 455 | 460 | 2,342,500 |
| 2025/06/04 | 473 | 476 | 468 | 468 | 1,445,000 |
| 2025/06/03 | 470 | 476 | 463 | 469 | 1,967,500 |
| 2025/06/02 | 467 | 481 | 466 | 470 | 2,707,300 |
| 2025/05/30 | 459 | 470 | 454 | 468 | 3,535,900 |
| 2025/05/29 | 452 | 493 | 451 | 475 | 5,217,100 |
| 2025/05/28 | 457 | 458 | 448 | 450 | 1,824,500 |
| 2025/05/27 | 458 | 458 | 447 | 449 | 1,678,500 |
| 2025/05/26 | 447 | 455 | 445 | 450 | 1,997,300 |
| 2025/05/23 | 462 | 466 | 445 | 449 | 4,266,500 |
| 2025/05/22 | 474 | 480 | 459 | 463 | 1,783,000 |
| 2025/05/21 | 484 | 486 | 477 | 478 | 1,830,100 |
| 2025/05/20 | 491 | 495 | 473 | 476 | 2,140,700 |
| 2025/05/19 | 482 | 490 | 480 | 485 | 2,461,600 |
| 2025/05/16 | 473 | 480 | 468 | 476 | 2,769,400 |
| 2025/05/15 | 456 | 470 | 448 | 465 | 2,681,500 |
| 2025/05/14 | 465 | 465 | 452 | 459 | 2,443,700 |
| 2025/05/13 | 467 | 472 | 463 | 470 | 2,828,800 |
| 2025/05/12 | 452 | 463 | 452 | 463 | 2,479,300 |
| 2025/05/09 | 447 | 452 | 441 | 449 | 2,712,300 |
| 2025/05/08 | 444 | 449 | 440 | 442 | 2,114,700 |
| 2025/05/07 | 456 | 457 | 442 | 445 | 2,659,900 |
| 2025/05/02 | 467 | 477 | 457 | 459 | 2,836,900 |
| 2025/05/01 | 459 | 469 | 454 | 463 | 3,285,300 |
| 2025/04/30 | 445 | 454 | 440 | 454 | 2,838,100 |
| 2025/04/28 | 451 | 458 | 444 | 445 | 4,010,100 |
| 2025/04/25 | 442 | 458 | 430 | 443 | 7,256,200 |
| 2025/04/24 | 487 | 489 | 464 | 466 | 5,716,700 |
| 2025/04/23 | 469 | 486 | 465 | 483 | 7,462,700 |
| 2025/04/22 | 459 | 468 | 440 | 453 | 8,466,900 |
| 2025/04/21 | 428 | 434 | 428 | 429 | 2,130,300 |
| 2025/04/18 | 427 | 430 | 422 | 428 | 1,248,300 |
| 2025/04/17 | 410 | 424 | 410 | 423 | 1,373,000 |
| 2025/04/16 | 417 | 418 | 411 | 414 | 1,339,600 |
| 2025/04/15 | 412 | 418 | 410 | 415 | 1,371,700 |
| 2025/04/14 | 413 | 415 | 405 | 406 | 1,925,700 |
| 2025/04/11 | 391 | 411 | 389 | 407 | 2,987,000 |
| 2025/04/10 | 408 | 409 | 398 | 406 | 3,314,000 |
| 2025/04/09 | 369 | 383 | 364 | 379 | 4,253,200 |
| 2025/04/08 | 375 | 383 | 370 | 374 | 4,804,700 |
| 2025/04/07 | 355 | 359 | 343 | 351 | 6,165,300 |
| 2025/04/04 | 386 | 393 | 380 | 392 | 5,169,200 |
| 2025/04/03 | 392 | 406 | 391 | 405 | 3,200,800 |
| 2025/04/02 | 411 | 413 | 403 | 408 | 2,525,600 |
| 2025/04/01 | 419 | 422 | 405 | 407 | 3,703,600 |
| 2025/03/31 | 427 | 432 | 419 | 419 | 4,497,400 |
| 2025/03/28 | 451 | 452 | 441 | 443 | 3,301,400 |
| 2025/03/27 | 454 | 457 | 448 | 453 | 3,917,500 |
| 2025/03/26 | 460 | 467 | 458 | 466 | 2,114,000 |
| 2025/03/25 | 468 | 469 | 458 | 462 | 2,488,300 |
| 2025/03/24 | 475 | 476 | 462 | 462 | 2,038,900 |
| 2025/03/21 | 475 | 483 | 473 | 474 | 3,528,100 |
| 2025/03/19 | 483 | 492 | 482 | 482 | 2,397,700 |
| 2025/03/18 | 490 | 491 | 480 | 483 | 2,154,700 |
| 2025/03/17 | 480 | 493 | 480 | 485 | 3,179,600 |
| 2025/03/14 | 469 | 474 | 466 | 474 | 2,275,100 |
| 2025/03/13 | 472 | 474 | 468 | 472 | 2,389,700 |
| 2025/03/12 | 467 | 470 | 464 | 469 | 2,206,100 |
| 2025/03/11 | 457 | 471 | 456 | 471 | 2,248,100 |
| 2025/03/10 | 478 | 478 | 467 | 468 | 1,711,200 |
| 2025/03/07 | 461 | 474 | 459 | 471 | 2,156,000 |
| 2025/03/06 | 474 | 486 | 466 | 467 | 2,816,700 |
| 2025/03/05 | 468 | 472 | 463 | 469 | 2,123,400 |
| 2025/03/04 | 471 | 473 | 461 | 466 | 2,543,100 |
| 2025/03/03 | 485 | 486 | 476 | 482 | 2,620,000 |
| 2025/02/28 | 484 | 486 | 465 | 473 | 4,080,300 |
| 2025/02/27 | 470 | 492 | 470 | 488 | 3,001,000 |
| 2025/02/26 | 472 | 474 | 466 | 469 | 2,558,100 |
| 2025/02/25 | 475 | 486 | 468 | 475 | 2,399,100 |
| 2025/02/21 | 477 | 488 | 471 | 487 | 2,875,600 |
| 2025/02/20 | 501 | 502 | 482 | 482 | 3,702,700 |
| 2025/02/19 | 499 | 515 | 498 | 511 | 3,988,500 |
| 2025/02/18 | 484 | 498 | 480 | 496 | 2,595,600 |
| 2025/02/17 | 493 | 493 | 471 | 484 | 2,667,700 |
| 2025/02/14 | 478 | 500 | 475 | 495 | 4,643,700 |
| 2025/02/13 | 476 | 479 | 469 | 476 | 2,859,800 |
| 2025/02/12 | 472 | 473 | 463 | 469 | 2,940,900 |
| 2025/02/10 | 470 | 476 | 463 | 472 | 3,172,600 |
| 2025/02/07 | 483 | 484 | 469 | 473 | 3,677,400 |
| 2025/02/06 | 484 | 489 | 482 | 485 | 2,873,700 |
| 2025/02/05 | 494 | 496 | 482 | 485 | 4,365,800 |
| 2025/02/04 | 494 | 498 | 485 | 488 | 5,029,400 |
| 2025/02/03 | 507 | 507 | 476 | 487 | 8,897,700 |
| 2025/01/31 | 531 | 539 | 508 | 510 | 14,127,500 |
| 2025/01/30 | 583 | 610 | 561 | 581 | 8,342,200 |
| 2025/01/29 | 570 | 580 | 569 | 573 | 2,395,200 |
| 2025/01/28 | 561 | 573 | 559 | 570 | 2,548,700 |
| 2025/01/27 | 570 | 578 | 559 | 566 | 3,272,200 |
| 2025/01/24 | 569 | 580 | 562 | 565 | 4,910,700 |
| 2025/01/23 | 610 | 610 | 564 | 565 | 9,217,100 |
| 2025/01/22 | 612 | 619 | 606 | 612 | 5,569,300 |
| 2025/01/21 | 609 | 634 | 604 | 611 | 8,860,300 |
| 2025/01/20 | 600 | 607 | 592 | 603 | 7,029,400 |
| 2025/01/17 | 552 | 612 | 552 | 601 | 21,701,700 |
| 2025/01/16 | 545 | 562 | 532 | 559 | 12,839,300 |
| 2025/01/15 | 514 | 526 | 499 | 510 | 3,375,800 |
| 2025/01/14 | 514 | 519 | 500 | 506 | 3,385,600 |
| 2025/01/10 | 529 | 533 | 514 | 517 | 5,655,200 |
| 2025/01/09 | 544 | 544 | 526 | 529 | 3,911,100 |
| 2025/01/08 | 549 | 551 | 539 | 546 | 3,977,200 |
| 2025/01/07 | 550 | 555 | 541 | 555 | 3,812,300 |
| 2025/01/06 | 561 | 561 | 536 | 546 | 7,341,100 |
| 2024/12/30 | 556 | 567 | 554 | 566 | 5,258,100 |
| 2024/12/27 | 545 | 558 | 542 | 552 | 8,403,400 |
| 2024/12/26 | 509 | 538 | 509 | 538 | 7,580,400 |
| 2024/12/25 | 501 | 510 | 494 | 510 | 3,143,100 |
| 2024/12/24 | 505 | 505 | 496 | 501 | 3,871,900 |
| 2024/12/23 | 494 | 513 | 494 | 504 | 6,110,300 |
| 2024/12/20 | 473 | 492 | 472 | 486 | 4,160,900 |
| 2024/12/19 | 465 | 478 | 460 | 476 | 3,862,100 |
| 2024/12/18 | 455 | 486 | 455 | 473 | 4,875,900 |
| 2024/12/17 | 455 | 466 | 453 | 454 | 2,665,000 |
| 2024/12/16 | 453 | 455 | 447 | 455 | 2,029,600 |
| 2024/12/13 | 446 | 458 | 446 | 452 | 3,570,400 |
| 2024/12/12 | 440 | 449 | 438 | 447 | 4,146,000 |
| 2024/12/11 | 433 | 444 | 433 | 440 | 2,334,600 |
| 2024/12/10 | 430 | 443 | 429 | 436 | 3,725,800 |
| 2024/12/09 | 415 | 430 | 414 | 424 | 3,178,700 |
| 2024/12/06 | 420 | 423 | 416 | 423 | 2,175,500 |
| 2024/12/05 | 422 | 426 | 416 | 420 | 2,455,800 |
| 2024/12/04 | 415 | 426 | 415 | 421 | 3,852,200 |
| 2024/12/03 | 399 | 414 | 399 | 412 | 3,092,500 |
| 2024/12/02 | 396 | 408 | 394 | 405 | 2,764,000 |
| 2024/11/29 | 398 | 399 | 390 | 396 | 1,976,800 |
| 2024/11/28 | 394 | 402 | 394 | 398 | 2,315,400 |
| 2024/11/27 | 403 | 405 | 388 | 393 | 4,328,900 |
| 2024/11/26 | 412 | 414 | 402 | 409 | 3,528,800 |
| 2024/11/25 | 414 | 420 | 414 | 416 | 4,554,500 |
| 2024/11/22 | 408 | 414 | 408 | 409 | 2,365,100 |
| 2024/11/21 | 413 | 416 | 407 | 407 | 2,864,000 |
| 2024/11/20 | 411 | 419 | 409 | 413 | 4,222,200 |
| 2024/11/19 | 398 | 414 | 398 | 412 | 5,289,800 |
| 2024/11/18 | 394 | 400 | 393 | 398 | 3,184,600 |
| 2024/11/15 | 391 | 399 | 388 | 393 | 4,787,900 |
| 2024/11/14 | 385 | 396 | 385 | 390 | 4,064,700 |
| 2024/11/13 | 384 | 392 | 380 | 385 | 4,390,400 |
| 2024/11/12 | 372 | 384 | 369 | 382 | 4,440,300 |
| 2024/11/11 | 375 | 377 | 370 | 372 | 3,133,900 |
| 2024/11/08 | 384 | 387 | 376 | 379 | 4,683,700 |
| 2024/11/07 | 375 | 387 | 370 | 381 | 6,171,200 |
| 2024/11/06 | 366 | 374 | 364 | 369 | 6,024,300 |
| 2024/11/05 | 366 | 368 | 357 | 363 | 7,162,000 |
| 2024/11/01 | 371 | 372 | 362 | 365 | 9,924,200 |
| 2024/10/31 | 406 | 409 | 375 | 378 | 17,920,900 |
| 2024/10/30 | 430 | 434 | 403 | 406 | 22,505,300 |
| 2024/10/29 | 460 | 473 | 459 | 469 | 3,505,100 |
| 2024/10/28 | 438 | 459 | 438 | 459 | 2,211,900 |
| 2024/10/25 | 435 | 439 | 434 | 438 | 1,303,100 |
| 2024/10/24 | 439 | 440 | 431 | 437 | 1,598,900 |
| 2024/10/23 | 450 | 453 | 441 | 443 | 1,718,200 |
| 2024/10/22 | 457 | 459 | 449 | 450 | 1,395,600 |
| 2024/10/21 | 465 | 468 | 459 | 460 | 989,800 |
| 2024/10/18 | 469 | 472 | 464 | 465 | 1,650,200 |
| 2024/10/17 | 460 | 467 | 458 | 461 | 1,320,200 |
| 2024/10/16 | 457 | 462 | 453 | 457 | 1,208,800 |