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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 574 | 584 | 574 | 574 | 3,343,100 |
2023/09/29 | 576 | 581 | 568 | 571 | 3,350,700 |
2023/09/28 | 583 | 583 | 568 | 571 | 2,319,700 |
2023/09/27 | 583 | 583 | 569 | 581 | 2,247,200 |
2023/09/26 | 591 | 593 | 584 | 584 | 1,689,000 |
2023/09/25 | 586 | 592 | 582 | 589 | 1,833,400 |
2023/09/22 | 585 | 594 | 578 | 589 | 2,939,000 |
2023/09/21 | 600 | 604 | 593 | 593 | 1,629,100 |
2023/09/20 | 615 | 616 | 597 | 598 | 2,303,700 |
2023/09/19 | 597 | 612 | 597 | 612 | 2,457,300 |
2023/09/15 | 595 | 603 | 594 | 598 | 2,882,300 |
2023/09/14 | 582 | 594 | 580 | 591 | 2,160,800 |
2023/09/13 | 580 | 586 | 577 | 582 | 1,617,500 |
2023/09/12 | 570 | 576 | 568 | 576 | 1,578,300 |
2023/09/11 | 569 | 572 | 565 | 568 | 1,177,500 |
2023/09/08 | 575 | 578 | 564 | 567 | 2,322,600 |
2023/09/07 | 582 | 584 | 576 | 576 | 1,691,200 |
2023/09/06 | 577 | 588 | 577 | 583 | 2,051,200 |
2023/09/05 | 577 | 582 | 570 | 576 | 2,128,900 |
2023/09/04 | 573 | 577 | 570 | 576 | 2,500,300 |
2023/09/01 | 569 | 575 | 568 | 570 | 1,438,700 |
2023/08/31 | 569 | 575 | 568 | 571 | 1,674,100 |
2023/08/30 | 570 | 572 | 566 | 568 | 1,256,700 |
2023/08/29 | 566 | 569 | 565 | 567 | 1,454,400 |
2023/08/28 | 557 | 561 | 556 | 561 | 1,760,700 |
2023/08/25 | 554 | 562 | 552 | 559 | 951,500 |
2023/08/24 | 556 | 562 | 554 | 561 | 1,373,300 |
2023/08/23 | 547 | 563 | 547 | 562 | 1,684,200 |
2023/08/22 | 544 | 556 | 542 | 554 | 2,564,100 |
2023/08/21 | 546 | 550 | 542 | 545 | 1,763,600 |
2023/08/18 | 546 | 549 | 541 | 543 | 2,686,400 |
2023/08/17 | 560 | 560 | 546 | 553 | 2,407,500 |
2023/08/16 | 572 | 574 | 559 | 562 | 2,867,400 |
2023/08/15 | 585 | 588 | 579 | 579 | 1,616,900 |
2023/08/14 | 589 | 595 | 584 | 584 | 1,983,100 |
2023/08/10 | 578 | 588 | 576 | 588 | 1,977,500 |
2023/08/09 | 584 | 584 | 576 | 579 | 1,487,500 |
2023/08/08 | 578 | 586 | 578 | 581 | 1,908,100 |
2023/08/07 | 571 | 578 | 570 | 578 | 1,813,400 |
2023/08/04 | 567 | 580 | 567 | 578 | 2,732,900 |
2023/08/03 | 575 | 578 | 569 | 571 | 2,767,800 |
2023/08/02 | 580 | 585 | 574 | 578 | 3,187,500 |
2023/08/01 | 569 | 587 | 566 | 585 | 7,001,700 |
2023/07/31 | 573 | 573 | 564 | 569 | 6,381,600 |
2023/07/28 | 595 | 595 | 560 | 569 | 14,653,700 |
2023/07/27 | 627 | 632 | 619 | 630 | 2,291,900 |
2023/07/26 | 626 | 628 | 618 | 627 | 1,673,600 |
2023/07/25 | 627 | 632 | 624 | 631 | 2,174,000 |
2023/07/24 | 615 | 631 | 615 | 624 | 3,198,000 |
2023/07/21 | 597 | 612 | 593 | 611 | 2,945,000 |
2023/07/20 | 593 | 602 | 591 | 593 | 1,550,000 |
2023/07/19 | 587 | 596 | 582 | 595 | 1,434,500 |
2023/07/18 | 575 | 583 | 574 | 580 | 1,473,400 |
2023/07/14 | 585 | 589 | 576 | 581 | 1,853,200 |
2023/07/13 | 590 | 592 | 579 | 589 | 1,901,500 |
2023/07/12 | 599 | 599 | 588 | 592 | 1,778,000 |
2023/07/11 | 600 | 604 | 594 | 597 | 1,429,300 |
2023/07/10 | 603 | 603 | 592 | 596 | 2,078,500 |
2023/07/07 | 599 | 604 | 593 | 598 | 2,322,800 |
2023/07/06 | 609 | 610 | 599 | 601 | 2,466,300 |
2023/07/05 | 610 | 612 | 603 | 611 | 1,991,000 |
2023/07/04 | 628 | 628 | 614 | 614 | 1,773,100 |
2023/07/03 | 617 | 628 | 610 | 622 | 3,358,000 |
2023/06/30 | 609 | 613 | 604 | 610 | 1,946,600 |
2023/06/29 | 619 | 620 | 609 | 609 | 2,038,500 |
2023/06/28 | 608 | 621 | 607 | 620 | 4,473,300 |
2023/06/27 | 609 | 610 | 596 | 600 | 2,770,100 |
2023/06/26 | 604 | 611 | 595 | 608 | 2,443,000 |
2023/06/23 | 610 | 615 | 602 | 604 | 2,926,500 |
2023/06/22 | 606 | 618 | 605 | 612 | 1,779,600 |
2023/06/21 | 603 | 614 | 602 | 608 | 3,221,400 |
2023/06/20 | 618 | 618 | 608 | 609 | 2,934,800 |
2023/06/19 | 627 | 628 | 618 | 619 | 2,052,800 |
2023/06/16 | 622 | 624 | 614 | 622 | 2,726,300 |
2023/06/15 | 634 | 635 | 623 | 624 | 3,272,600 |
2023/06/14 | 631 | 645 | 630 | 636 | 4,618,800 |
2023/06/13 | 616 | 632 | 615 | 627 | 4,703,700 |
2023/06/12 | 609 | 615 | 605 | 612 | 2,762,600 |
2023/06/09 | 614 | 616 | 608 | 609 | 2,543,400 |
2023/06/08 | 611 | 619 | 605 | 611 | 3,348,300 |
2023/06/07 | 620 | 624 | 601 | 602 | 5,457,900 |
2023/06/06 | 627 | 631 | 619 | 623 | 3,641,500 |