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
2025/10/17 360 364 358 361 3,530,900
2025/10/16 366 367 363 365 2,451,300
2025/10/15 366 368 362 365 2,602,600
2025/10/14 368 373 362 364 4,999,000
2025/10/10 390 391 371 374 5,042,100
2025/10/09 386 395 384 390 4,778,600
2025/10/08 389 393 386 387 2,922,900
2025/10/07 381 391 379 389 4,700,400
2025/10/06 382 388 378 381 4,334,600
2025/10/03 365 375 365 371 3,635,200
2025/10/02 378 380 363 365 6,723,800
2025/10/01 381 383 377 378 3,799,100
2025/09/30 379 387 373 387 4,463,900
2025/09/29 387 388 380 380 3,131,400
2025/09/26 380 388 379 386 5,871,600
2025/09/25 389 390 381 381 3,320,600
2025/09/24 375 386 375 383 4,037,400
2025/09/22 372 378 370 375 3,418,600
2025/09/19 380 381 371 375 4,991,800
2025/09/18 384 384 379 380 4,250,700
2025/09/17 386 387 379 379 4,861,900
2025/09/16 384 389 384 389 3,192,800
2025/09/12 387 388 383 386 3,470,800
2025/09/11 384 387 382 384 3,211,800
2025/09/10 389 389 383 385 3,008,800
2025/09/09 388 394 385 388 3,486,000
2025/09/08 394 395 389 391 4,914,400
2025/09/05 387 393 382 390 4,817,000
2025/09/04 388 392 381 382 3,952,000
2025/09/03 384 391 382 385 4,110,600
2025/09/02 388 390 385 388 2,440,800
2025/09/01 385 388 381 388 2,854,400
2025/08/29 391 393 383 386 5,447,300
2025/08/28 401 414 396 397 5,127,700
2025/08/27 394 404 391 404 4,347,000
2025/08/26 400 400 390 395 5,161,600
2025/08/25 399 405 397 404 4,946,700
2025/08/22 393 398 391 394 2,871,500
2025/08/21 393 399 388 393 3,462,800
2025/08/20 400 402 396 401 3,932,200
2025/08/19 394 404 391 401 5,401,800
2025/08/18 390 396 387 394 5,286,200
2025/08/15 384 394 382 391 4,871,300
2025/08/14 385 390 381 386 4,140,200
2025/08/13 375 392 375 388 7,808,700
2025/08/12 366 373 364 371 5,398,600
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

このページの先頭へ