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
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

このページの先頭へ