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
1988/12/28 890 898 880 882 312,000
1988/12/27 890 901 880 890 474,000
1988/12/26 904 906 895 900 255,000
1988/12/24 910 911 900 906 273,000
1988/12/23 910 920 900 900 301,000
1988/12/22 920 930 915 915 149,000
1988/12/21 922 930 915 915 99,000
1988/12/20 920 940 920 930 201,000
1988/12/19 915 925 915 920 154,000
1988/12/16 950 950 915 925 144,000
1988/12/15 930 944 930 940 169,000
1988/12/14 948 948 935 940 209,000
1988/12/13 939 950 935 939 116,000
1988/12/12 940 949 940 949 200,000
1988/12/09 936 976 930 976 226,000
1988/12/08 936 950 936 936 133,000
1988/12/07 958 970 941 965 316,000
1988/12/06 982 982 940 957 588,000
1988/12/05 990 990 967 984 801,000
1988/12/03 967 995 965 994 311,000
1988/12/02 952 964 952 957 466,000
1988/12/01 969 979 950 950 229,000
1988/11/30 985 990 970 979 678,000
1988/11/29 970 985 965 983 355,000
1988/11/28 980 984 970 975 338,000
1988/11/26 944 975 944 970 308,000
1988/11/25 910 960 910 934 732,000
1988/11/24 950 950 905 911 412,000
1988/11/22 960 960 939 941 108,000
1988/11/21 980 980 925 950 272,000
1988/11/18 975 1,000 970 970 416,000
1988/11/17 959 979 952 970 631,000
1988/11/16 936 970 935 969 638,000
1988/11/15 940 940 923 940 176,000
1988/11/14 948 948 920 923 110,000
1988/11/11 970 970 940 955 170,000
1988/11/10 962 980 950 950 544,000
1988/11/09 951 975 950 958 420,000
1988/11/08 931 950 931 950 284,000
1988/11/07 930 945 930 931 204,000
1988/11/05 945 961 935 940 133,000
1988/11/04 984 984 950 950 338,000
1988/11/02 1,000 1,000 950 974 707,000
1988/11/01 1,020 1,020 981 998 1,043,000
1988/10/31 1,030 1,030 990 1,030 820,000
1988/10/29 1,060 1,060 1,040 1,040 1,847,000
1988/10/28 1,020 1,070 1,000 1,070 4,703,000
1988/10/27 1,020 1,040 995 1,000 3,237,000
1988/10/26 970 1,020 970 994 2,756,000
1988/10/25 961 985 957 970 908,000
1988/10/24 971 1,000 950 951 3,011,000
1988/10/22 929 980 928 978 1,702,000
1988/10/21 940 940 921 921 119,000
1988/10/20 934 945 915 920 459,000
1988/10/19 880 935 880 935 195,000
1988/10/18 890 900 878 878 83,000
1988/10/17 905 910 888 888 98,000
1988/10/14 910 925 908 910 323,000
1988/10/13 920 924 903 905 496,000
1988/10/12 929 960 916 930 2,329,000
1988/10/11 865 931 865 916 1,303,000
1988/10/07 830 860 816 860 63,000
1988/10/06 840 846 830 835 118,000
1988/10/05 860 870 830 848 197,000
1988/10/04 856 869 850 860 95,000
1988/10/03 880 880 855 866 513,000
1988/10/01 910 915 875 875 622,000
1988/09/30 881 915 881 915 506,000
1988/09/29 880 895 875 881 385,000
1988/09/28 875 886 875 875 160,000
1988/09/27 892 905 870 870 340,000
1988/09/26 860 905 860 905 186,000
1988/09/24 880 890 870 870 119,000
1988/09/22 891 892 870 880 194,000
1988/09/21 901 901 878 901 94,000
1988/09/20 923 930 900 900 341,000
1988/09/19 920 933 911 933 459,000
1988/09/16 879 910 879 910 1,145,000
1988/09/14 840 880 840 878 475,000
1988/09/13 850 860 840 840 265,000
1988/09/12 843 855 843 847 72,000
1988/09/09 842 860 842 843 73,000
1988/09/08 870 875 840 840 203,000
1988/09/07 811 860 810 860 160,000
1988/09/06 820 830 820 820 118,000
1988/09/05 832 845 825 825 192,000
1988/09/03 825 849 825 830 218,000
1988/09/02 820 830 820 821 185,000
1988/09/01 820 835 818 820 189,000
1988/08/31 870 875 845 850 184,000
1988/08/30 870 890 870 870 189,000
1988/08/29 890 900 880 880 161,000
1988/08/27 893 920 893 900 82,000
1988/08/26 898 900 885 892 599,000
1988/08/25 900 910 900 900 133,000
1988/08/24 928 930 895 895 353,000
1988/08/23 920 928 918 919 51,000
1988/08/22 929 930 916 920 258,000
1988/08/19 940 945 926 939 163,000
1988/08/18 949 959 930 930 577,000
1988/08/17 910 940 910 940 196,000
1988/08/16 915 935 910 920 160,000
1988/08/15 915 925 915 920 53,000
1988/08/12 935 935 910 915 129,000
1988/08/11 893 925 893 925 228,000
1988/08/10 929 930 870 870 527,000
1988/08/09 935 945 930 930 417,000
1988/08/08 915 940 911 940 241,000
1988/08/06 901 910 900 902 258,000
1988/08/05 925 930 900 900 328,000
1988/08/04 931 940 920 930 520,000
1988/08/03 940 944 926 930 355,000
1988/08/02 951 959 936 940 637,000
1988/08/01 945 965 936 951 396,000
1988/07/30 950 960 940 950 342,000
1988/07/29 933 949 932 949 574,000
1988/07/28 962 980 930 932 554,000
1988/07/27 980 1,000 965 972 806,000
1988/07/26 980 1,000 950 952 553,000
1988/07/25 1,000 1,010 980 980 716,000
1988/07/23 1,000 1,020 991 1,010 1,163,000
1988/07/22 1,080 1,080 990 1,050 1,531,000
1988/07/21 1,080 1,120 1,060 1,080 3,075,000
1988/07/20 1,000 1,090 989 1,070 1,790,000
1988/07/19 1,020 1,030 981 981 725,000
1988/07/18 1,070 1,080 1,020 1,030 403,000
1988/07/15 1,100 1,100 1,050 1,050 1,788,000
1988/07/14 1,100 1,100 1,050 1,080 1,893,000
1988/07/13 1,100 1,110 1,060 1,070 2,446,000
1988/07/12 1,080 1,120 1,060 1,100 5,458,000
1988/07/11 1,100 1,130 1,060 1,060 7,521,000
1988/07/08 1,000 1,080 996 1,080 10,867,000
1988/07/07 1,010 1,020 980 980 2,367,000
1988/07/06 1,040 1,060 985 995 9,319,000
1988/07/05 991 1,020 982 1,020 12,773,000
1988/07/04 960 999 955 971 18,228,000
1988/07/02 881 956 881 950 6,941,000
1988/07/01 922 925 880 888 6,047,000
1988/06/30 876 934 874 912 19,160,000
1988/06/29 786 856 781 856 12,594,000
1988/06/28 770 778 756 756 1,819,000
1988/06/27 778 778 760 766 768,000
1988/06/25 758 778 755 778 442,000
1988/06/24 760 765 755 760 732,000
1988/06/23 770 770 750 760 658,000
1988/06/22 765 773 760 761 1,309,000
1988/06/21 756 765 750 762 859,000
1988/06/20 769 769 755 756 1,286,000
1988/06/17 758 760 752 758 852,000
1988/06/16 760 760 751 759 889,000
1988/06/15 775 780 730 730 1,967,000
1988/06/14 738 770 738 765 694,000
1988/06/13 720 734 718 734 416,000
1988/06/10 746 749 710 710 709,000
1988/06/09 739 747 738 738 585,000
1988/06/08 751 764 749 749 669,000
1988/06/07 751 759 748 752 594,000
1988/06/06 770 772 750 750 617,000
1988/06/04 742 776 742 770 1,328,000
1988/06/03 760 764 735 739 752,000
1988/06/02 770 776 751 759 1,282,000
1988/06/01 739 760 736 760 2,433,000
1988/05/31 728 745 723 739 1,854,000
1988/05/30 720 723 713 723 626,000
1988/05/28 720 720 706 707 550,000
1988/05/27 713 720 710 720 1,593,000
1988/05/26 715 715 700 700 1,755,000
1988/05/25 712 713 704 709 1,349,000
1988/05/24 694 704 693 703 1,342,000
1988/05/23 694 700 693 693 988,000
1988/05/20 695 695 685 685 633,000
1988/05/19 696 698 685 687 1,207,000
1988/05/18 689 691 685 686 1,098,000
1988/05/17 682 686 675 684 628,000
1988/05/16 680 685 670 675 766,000
1988/05/13 668 671 663 671 521,000
1988/05/12 656 660 655 660 258,000
1988/05/11 667 669 655 656 240,000
1988/05/10 665 670 665 665 129,000
1988/05/09 674 674 661 665 208,000
1988/05/07 670 680 669 675 67,000
1988/05/06 680 685 666 666 260,000
1988/05/02 665 680 665 675 328,000
1988/04/30 674 674 663 672 293,000
1988/04/28 665 670 658 661 357,000
1988/04/27 673 673 660 663 307,000
1988/04/26 660 675 660 675 482,000
1988/04/25 650 660 650 660 272,000
1988/04/23 650 660 648 648 193,000
1988/04/22 660 665 651 655 131,000
1988/04/21 650 665 650 658 113,000
1988/04/20 641 658 641 650 333,000
1988/04/19 646 653 640 649 327,000
1988/04/18 660 670 641 641 435,000
1988/04/15 650 665 643 645 359,000
1988/04/14 657 665 650 654 364,000
1988/04/13 675 675 650 655 288,000
1988/04/12 680 684 672 672 138,000
1988/04/11 691 691 680 680 160,000
1988/04/08 690 693 680 681 443,000
1988/04/07 685 695 678 695 1,249,000
1988/04/06 679 689 670 677 584,000
1988/04/05 692 698 672 677 1,617,000
1988/04/04 675 690 670 690 1,574,000
1988/04/02 655 670 653 670 65,000
1988/04/01 672 672 652 653 202,000
1988/03/31 669 674 651 652 283,000
1988/03/30 668 674 655 670 335,000
1988/03/29 653 654 641 654 104,000
1988/03/28 650 653 641 653 374,000
1988/03/26 635 643 625 641 175,000
1988/03/25 647 650 636 645 255,000
1988/03/24 640 655 640 649 636,000
1988/03/23 635 642 631 640 165,000
1988/03/22 631 645 620 625 229,000
1988/03/18 640 645 636 641 426,000
1988/03/17 640 640 620 639 519,000
1988/03/16 640 650 640 645 267,000
1988/03/15 650 660 640 650 331,000
1988/03/14 669 669 658 660 254,000
1988/03/11 657 669 657 662 309,000
1988/03/10 675 675 655 655 255,000
1988/03/09 681 681 669 675 2,107,000
1988/03/08 662 681 660 681 3,676,000
1988/03/07 675 679 661 662 2,044,000
1988/03/05 650 678 640 676 1,279,000
1988/03/04 639 640 631 640 469,000
1988/03/03 625 640 625 630 179,000
1988/03/02 640 642 621 640 440,000
1988/03/01 635 639 625 639 577,000
1988/02/29 625 640 625 627 267,000
1988/02/27 627 631 620 622 90,000
1988/02/26 649 649 631 631 576,000
1988/02/25 629 645 629 640 833,000
1988/02/24 625 632 625 629 541,000
1988/02/23 632 632 619 630 415,000
1988/02/22 622 640 620 622 255,000
1988/02/19 620 625 615 620 886,000
1988/02/18 636 637 625 625 192,000
1988/02/17 641 650 610 638 659,000
1988/02/16 651 661 640 646 1,598,000
1988/02/15 659 659 643 643 767,000
1988/02/12 657 662 650 654 5,479,000
1988/02/10 639 654 633 637 4,057,000
1988/02/09 626 632 620 628 2,233,000
1988/02/08 645 652 635 635 3,031,000
1988/02/06 638 650 630 649 8,520,000
1988/02/05 590 610 583 610 4,911,000
1988/02/04 589 590 580 587 622,000
1988/02/03 599 607 585 590 3,644,000
1988/02/02 572 596 570 590 7,520,000
1988/02/01 561 588 558 570 5,737,000
1988/01/30 550 561 545 561 1,603,000
1988/01/29 538 555 535 540 625,000
1988/01/28 550 557 530 530 1,342,000
1988/01/27 535 563 530 550 3,865,000
1988/01/26 520 536 515 536 605,000
1988/01/25 520 525 515 517 104,000
1988/01/23 520 524 512 520 89,000
1988/01/22 510 525 510 511 124,000
1988/01/21 515 518 508 510 138,000
1988/01/20 510 529 510 510 67,000
1988/01/19 510 530 505 510 196,000
1988/01/18 532 532 520 528 569,000
1988/01/14 510 521 489 491 366,000
1988/01/13 521 530 512 525 257,000
1988/01/12 520 529 520 521 261,000
1988/01/11 515 523 513 515 170,000
1988/01/08 519 525 518 520 713,000
1988/01/07 517 517 495 515 364,000
1988/01/06 503 515 496 515 232,000
1988/01/05 495 500 494 494 70,000
1988/01/04 490 494 490 494 16,000

このページの先頭へ