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 |
|---|---|---|---|---|---|
| 2024/07/26 | 442 | 470 | 435 | 453 | 16,521,800 |
| 2024/07/25 | 412 | 415 | 402 | 402 | 4,471,100 |
| 2024/07/24 | 430 | 430 | 419 | 419 | 2,217,600 |
| 2024/07/23 | 434 | 439 | 431 | 432 | 1,214,600 |
| 2024/07/22 | 435 | 435 | 430 | 431 | 1,121,200 |
| 2024/07/19 | 438 | 439 | 434 | 437 | 1,201,600 |
| 2024/07/18 | 438 | 442 | 438 | 438 | 1,561,100 |
| 2024/07/17 | 437 | 447 | 435 | 444 | 1,996,000 |
| 2024/07/16 | 435 | 438 | 431 | 434 | 1,522,300 |
| 2024/07/12 | 429 | 435 | 428 | 434 | 1,975,100 |
| 2024/07/11 | 425 | 433 | 424 | 430 | 2,520,000 |
| 2024/07/10 | 422 | 423 | 419 | 419 | 2,086,100 |
| 2024/07/09 | 424 | 427 | 419 | 424 | 2,008,400 |
| 2024/07/08 | 421 | 423 | 420 | 421 | 2,426,500 |
| 2024/07/05 | 440 | 440 | 425 | 425 | 2,013,300 |
| 2024/07/04 | 430 | 438 | 429 | 438 | 2,754,900 |
| 2024/07/03 | 426 | 429 | 423 | 428 | 2,036,200 |
| 2024/07/02 | 423 | 427 | 422 | 427 | 2,716,700 |
| 2024/07/01 | 426 | 427 | 420 | 423 | 2,944,300 |
| 2024/06/28 | 428 | 428 | 417 | 418 | 6,739,200 |
| 2024/06/27 | 436 | 443 | 433 | 442 | 2,092,700 |
| 2024/06/26 | 439 | 442 | 435 | 438 | 1,584,200 |
| 2024/06/25 | 435 | 443 | 435 | 442 | 1,624,700 |
| 2024/06/24 | 430 | 432 | 427 | 432 | 1,350,500 |
| 2024/06/21 | 430 | 435 | 429 | 430 | 2,129,000 |
| 2024/06/20 | 425 | 428 | 424 | 426 | 1,058,000 |
| 2024/06/19 | 420 | 427 | 419 | 426 | 985,400 |
| 2024/06/18 | 419 | 421 | 417 | 420 | 1,519,600 |
| 2024/06/17 | 420 | 420 | 409 | 416 | 2,984,700 |
| 2024/06/14 | 424 | 429 | 423 | 423 | 2,438,400 |
| 2024/06/13 | 440 | 441 | 426 | 427 | 1,626,500 |
| 2024/06/12 | 439 | 442 | 438 | 440 | 1,021,900 |
| 2024/06/11 | 436 | 442 | 434 | 441 | 1,457,300 |
| 2024/06/10 | 429 | 436 | 429 | 435 | 1,147,900 |
| 2024/06/07 | 433 | 436 | 427 | 429 | 1,875,800 |
| 2024/06/06 | 443 | 444 | 431 | 435 | 2,130,600 |
| 2024/06/05 | 437 | 441 | 434 | 440 | 2,084,800 |
| 2024/06/04 | 440 | 443 | 437 | 439 | 1,789,600 |
| 2024/06/03 | 441 | 446 | 439 | 442 | 1,814,400 |
| 2024/05/31 | 440 | 443 | 436 | 439 | 2,708,300 |
| 2024/05/30 | 440 | 443 | 434 | 438 | 1,958,100 |
| 2024/05/29 | 447 | 450 | 442 | 442 | 1,332,000 |
| 2024/05/28 | 446 | 453 | 445 | 450 | 1,524,000 |
| 2024/05/27 | 442 | 445 | 440 | 444 | 884,000 |
| 2024/05/24 | 435 | 446 | 433 | 443 | 1,379,200 |
| 2024/05/23 | 441 | 444 | 435 | 444 | 1,763,000 |
| 2024/05/22 | 449 | 453 | 444 | 444 | 2,425,200 |
| 2024/05/21 | 462 | 465 | 448 | 448 | 2,679,200 |
| 2024/05/20 | 456 | 467 | 455 | 463 | 1,712,700 |
| 2024/05/17 | 456 | 463 | 455 | 456 | 1,592,400 |
| 2024/05/16 | 467 | 467 | 453 | 464 | 2,434,600 |
| 2024/05/15 | 473 | 478 | 469 | 470 | 2,029,700 |
| 2024/05/14 | 464 | 472 | 462 | 470 | 1,664,100 |
| 2024/05/13 | 462 | 463 | 458 | 460 | 1,500,200 |
| 2024/05/10 | 465 | 468 | 460 | 463 | 1,569,300 |
| 2024/05/09 | 468 | 468 | 458 | 462 | 1,832,800 |
| 2024/05/08 | 460 | 464 | 458 | 463 | 2,017,600 |
| 2024/05/07 | 454 | 462 | 453 | 462 | 3,286,300 |
| 2024/05/02 | 453 | 456 | 448 | 450 | 3,536,100 |
| 2024/05/01 | 458 | 460 | 452 | 452 | 2,704,300 |
| 2024/04/30 | 459 | 470 | 456 | 461 | 3,343,200 |
| 2024/04/26 | 459 | 466 | 451 | 452 | 5,225,600 |
| 2024/04/25 | 483 | 485 | 463 | 463 | 3,357,200 |
| 2024/04/24 | 491 | 495 | 487 | 492 | 1,234,100 |
| 2024/04/23 | 490 | 492 | 483 | 485 | 1,315,300 |
| 2024/04/22 | 488 | 491 | 483 | 490 | 1,490,600 |
| 2024/04/19 | 490 | 491 | 469 | 472 | 2,686,700 |
| 2024/04/18 | 490 | 496 | 488 | 491 | 1,375,000 |
| 2024/04/17 | 500 | 506 | 491 | 492 | 1,649,500 |
| 2024/04/16 | 504 | 506 | 497 | 499 | 1,286,900 |
| 2024/04/15 | 507 | 508 | 502 | 506 | 1,108,000 |
| 2024/04/12 | 518 | 519 | 511 | 513 | 1,065,000 |
| 2024/04/11 | 512 | 515 | 507 | 515 | 1,008,100 |
| 2024/04/10 | 520 | 520 | 515 | 516 | 934,900 |
| 2024/04/09 | 518 | 521 | 515 | 520 | 962,100 |
| 2024/04/08 | 515 | 517 | 510 | 516 | 982,200 |
| 2024/04/05 | 511 | 513 | 502 | 507 | 1,398,300 |
| 2024/04/04 | 515 | 516 | 507 | 515 | 1,486,900 |
| 2024/04/03 | 505 | 515 | 502 | 506 | 1,423,300 |
| 2024/04/02 | 509 | 511 | 503 | 506 | 1,310,900 |
| 2024/04/01 | 515 | 516 | 503 | 509 | 1,097,200 |
| 2024/03/29 | 507 | 512 | 504 | 510 | 1,750,600 |
| 2024/03/28 | 518 | 519 | 504 | 505 | 1,795,400 |
| 2024/03/27 | 522 | 524 | 515 | 519 | 1,527,100 |
| 2024/03/26 | 515 | 519 | 512 | 516 | 1,414,600 |
| 2024/03/25 | 525 | 532 | 520 | 521 | 1,731,700 |
| 2024/03/22 | 522 | 533 | 519 | 530 | 2,134,800 |
| 2024/03/21 | 515 | 526 | 515 | 518 | 2,716,800 |
| 2024/03/19 | 505 | 510 | 499 | 510 | 2,040,700 |
| 2024/03/18 | 496 | 506 | 491 | 506 | 2,057,100 |
| 2024/03/15 | 481 | 489 | 480 | 488 | 1,999,200 |
| 2024/03/14 | 480 | 482 | 475 | 481 | 1,196,500 |
| 2024/03/13 | 484 | 488 | 475 | 478 | 1,562,300 |
| 2024/03/12 | 477 | 483 | 466 | 482 | 1,482,600 |
| 2024/03/11 | 484 | 485 | 471 | 479 | 2,173,000 |
| 2024/03/08 | 495 | 497 | 488 | 492 | 1,803,000 |
| 2024/03/07 | 508 | 509 | 489 | 494 | 2,225,700 |
| 2024/03/06 | 492 | 510 | 492 | 508 | 3,294,700 |
| 2024/03/05 | 490 | 494 | 483 | 491 | 1,980,600 |
| 2024/03/04 | 499 | 501 | 489 | 491 | 1,810,800 |
| 2024/03/01 | 482 | 503 | 481 | 499 | 3,094,400 |
| 2024/02/29 | 495 | 501 | 492 | 498 | 1,913,900 |
| 2024/02/28 | 496 | 504 | 491 | 497 | 2,319,900 |
| 2024/02/27 | 473 | 499 | 472 | 495 | 3,095,400 |
| 2024/02/26 | 474 | 477 | 470 | 473 | 1,607,600 |
| 2024/02/22 | 470 | 472 | 466 | 471 | 1,624,900 |
| 2024/02/21 | 474 | 475 | 465 | 470 | 1,728,000 |
| 2024/02/20 | 472 | 475 | 469 | 473 | 1,820,800 |
| 2024/02/19 | 467 | 475 | 464 | 473 | 1,846,700 |
| 2024/02/16 | 455 | 465 | 454 | 463 | 2,036,600 |
| 2024/02/15 | 458 | 459 | 449 | 453 | 1,762,000 |
| 2024/02/14 | 463 | 464 | 451 | 453 | 2,179,000 |
| 2024/02/13 | 462 | 464 | 453 | 463 | 2,325,500 |
| 2024/02/09 | 463 | 464 | 456 | 456 | 2,095,400 |
| 2024/02/08 | 467 | 468 | 451 | 461 | 3,000,200 |
| 2024/02/07 | 462 | 469 | 461 | 466 | 1,973,300 |
| 2024/02/06 | 470 | 472 | 463 | 465 | 3,113,200 |
| 2024/02/05 | 480 | 482 | 468 | 478 | 2,579,400 |
| 2024/02/02 | 473 | 485 | 468 | 476 | 4,544,400 |
| 2024/02/01 | 491 | 494 | 486 | 489 | 2,377,900 |
| 2024/01/31 | 503 | 510 | 501 | 507 | 1,387,700 |
| 2024/01/30 | 511 | 515 | 506 | 506 | 1,726,800 |
| 2024/01/29 | 503 | 522 | 503 | 516 | 2,697,600 |
| 2024/01/26 | 500 | 503 | 494 | 499 | 1,450,700 |
| 2024/01/25 | 493 | 501 | 493 | 500 | 1,044,800 |
| 2024/01/24 | 496 | 503 | 495 | 497 | 1,146,400 |
| 2024/01/23 | 503 | 505 | 497 | 500 | 1,538,600 |
| 2024/01/22 | 496 | 502 | 494 | 501 | 1,632,100 |
| 2024/01/19 | 497 | 498 | 491 | 494 | 1,152,200 |
| 2024/01/18 | 490 | 498 | 490 | 490 | 1,253,900 |
| 2024/01/17 | 502 | 510 | 490 | 491 | 2,209,300 |
| 2024/01/16 | 502 | 505 | 498 | 500 | 1,631,400 |
| 2024/01/15 | 507 | 508 | 498 | 499 | 2,153,900 |
| 2024/01/12 | 509 | 509 | 497 | 508 | 2,611,300 |
| 2024/01/11 | 498 | 504 | 496 | 497 | 1,679,700 |
| 2024/01/10 | 488 | 498 | 488 | 494 | 1,966,700 |
| 2024/01/09 | 491 | 493 | 481 | 486 | 1,692,100 |
| 2024/01/05 | 486 | 488 | 484 | 487 | 2,440,700 |
| 2024/01/04 | 464 | 479 | 457 | 478 | 3,000,400 |
| 2023/12/29 | 462 | 467 | 461 | 463 | 1,605,000 |
| 2023/12/28 | 453 | 462 | 453 | 462 | 1,070,900 |
| 2023/12/27 | 449 | 458 | 449 | 457 | 1,838,800 |
| 2023/12/26 | 450 | 453 | 446 | 447 | 1,352,900 |
| 2023/12/25 | 452 | 454 | 445 | 448 | 1,403,900 |
| 2023/12/22 | 451 | 454 | 448 | 450 | 1,341,100 |
| 2023/12/21 | 450 | 454 | 447 | 452 | 2,151,100 |
| 2023/12/20 | 457 | 465 | 453 | 455 | 2,654,000 |
| 2023/12/19 | 455 | 463 | 452 | 459 | 1,852,100 |
| 2023/12/18 | 454 | 464 | 453 | 460 | 1,826,100 |
| 2023/12/15 | 453 | 464 | 446 | 462 | 2,838,100 |
| 2023/12/14 | 450 | 455 | 442 | 447 | 3,418,000 |
| 2023/12/13 | 465 | 465 | 458 | 461 | 2,451,100 |
| 2023/12/12 | 487 | 487 | 464 | 467 | 2,007,300 |
| 2023/12/11 | 473 | 481 | 471 | 479 | 1,843,400 |
| 2023/12/08 | 477 | 478 | 464 | 466 | 2,478,000 |
| 2023/12/07 | 490 | 493 | 479 | 480 | 2,123,800 |
| 2023/12/06 | 471 | 487 | 469 | 486 | 3,228,100 |
| 2023/12/05 | 466 | 472 | 463 | 471 | 2,643,500 |
| 2023/12/04 | 474 | 477 | 460 | 463 | 3,061,700 |
| 2023/12/01 | 472 | 481 | 471 | 476 | 2,457,200 |
| 2023/11/30 | 478 | 482 | 474 | 477 | 3,468,000 |
| 2023/11/29 | 481 | 484 | 478 | 480 | 2,550,400 |
| 2023/11/28 | 490 | 492 | 482 | 482 | 3,143,000 |
| 2023/11/27 | 496 | 500 | 492 | 494 | 2,130,100 |
| 2023/11/24 | 490 | 495 | 488 | 492 | 2,146,800 |
| 2023/11/22 | 482 | 487 | 480 | 484 | 1,679,400 |
| 2023/11/21 | 483 | 487 | 476 | 485 | 2,796,900 |
| 2023/11/20 | 488 | 497 | 483 | 487 | 3,575,300 |
| 2023/11/17 | 484 | 489 | 483 | 489 | 1,945,200 |
| 2023/11/16 | 487 | 490 | 484 | 487 | 1,913,400 |
| 2023/11/15 | 482 | 488 | 480 | 487 | 2,898,200 |
| 2023/11/14 | 470 | 479 | 466 | 479 | 2,491,800 |
| 2023/11/13 | 469 | 473 | 465 | 468 | 2,412,900 |
| 2023/11/10 | 466 | 468 | 458 | 465 | 3,014,000 |
| 2023/11/09 | 479 | 481 | 466 | 469 | 3,630,100 |
| 2023/11/08 | 477 | 485 | 472 | 474 | 4,778,300 |
| 2023/11/07 | 472 | 478 | 470 | 476 | 3,788,300 |
| 2023/11/06 | 462 | 475 | 454 | 473 | 6,310,600 |
| 2023/11/02 | 443 | 456 | 440 | 449 | 7,996,700 |
| 2023/11/01 | 442 | 442 | 432 | 432 | 7,155,500 |
| 2023/10/31 | 445 | 445 | 425 | 435 | 9,854,000 |
| 2023/10/30 | 487 | 492 | 435 | 435 | 21,306,600 |
| 2023/10/27 | 531 | 539 | 528 | 535 | 2,872,200 |
| 2023/10/26 | 528 | 534 | 525 | 530 | 3,009,900 |
| 2023/10/25 | 532 | 538 | 525 | 528 | 2,104,900 |
| 2023/10/24 | 531 | 534 | 515 | 529 | 2,788,300 |
| 2023/10/23 | 532 | 537 | 528 | 533 | 1,664,900 |
| 2023/10/20 | 535 | 538 | 529 | 531 | 2,358,200 |
| 2023/10/19 | 534 | 544 | 534 | 541 | 1,553,000 |
| 2023/10/18 | 560 | 560 | 548 | 549 | 1,190,200 |
| 2023/10/17 | 560 | 566 | 550 | 554 | 1,227,900 |
| 2023/10/16 | 554 | 558 | 548 | 552 | 1,821,300 |
| 2023/10/13 | 563 | 565 | 557 | 560 | 1,458,100 |
| 2023/10/12 | 563 | 570 | 560 | 566 | 1,882,000 |
| 2023/10/11 | 561 | 566 | 558 | 561 | 1,440,800 |
| 2023/10/10 | 550 | 560 | 550 | 559 | 1,910,600 |
| 2023/10/06 | 546 | 547 | 540 | 544 | 1,315,500 |
| 2023/10/05 | 533 | 547 | 529 | 546 | 2,487,600 |
| 2023/10/04 | 535 | 537 | 522 | 525 | 3,455,400 |
| 2023/10/03 | 570 | 570 | 542 | 542 | 4,424,700 |