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
1994/12/30 976 982 966 966 95,000
1994/12/29 950 982 950 978 72,000
1994/12/28 965 972 957 960 86,000
1994/12/27 959 985 959 975 111,000
1994/12/26 989 989 967 978 113,000
1994/12/22 960 980 960 979 267,000
1994/12/21 949 964 946 960 187,000
1994/12/20 950 952 945 950 217,000
1994/12/19 947 951 947 949 236,000
1994/12/16 940 947 930 947 283,000
1994/12/15 930 930 920 930 284,000
1994/12/14 913 920 909 920 100,000
1994/12/13 913 915 907 915 80,000
1994/12/12 912 913 900 900 202,000
1994/12/09 921 921 911 911 978,000
1994/12/08 920 925 910 911 148,000
1994/12/07 911 918 906 916 49,000
1994/12/06 919 920 916 920 78,000
1994/12/05 919 919 905 919 135,000
1994/12/02 896 906 895 899 82,000
1994/12/01 914 921 901 906 121,000
1994/11/30 919 920 912 914 270,000
1994/11/29 914 917 904 909 110,000
1994/11/28 923 928 914 914 145,000
1994/11/25 930 931 923 923 194,000
1994/11/24 934 937 920 927 501,000
1994/11/22 930 936 925 933 174,000
1994/11/21 935 945 931 934 39,000
1994/11/18 924 937 924 937 226,000
1994/11/17 919 930 913 915 105,000
1994/11/16 920 922 916 918 290,000
1994/11/15 928 928 920 920 216,000
1994/11/14 925 929 920 925 249,000
1994/11/11 920 925 918 925 381,000
1994/11/10 928 928 920 920 582,000
1994/11/09 930 933 910 927 1,228,000
1994/11/08 937 937 930 930 158,000
1994/11/07 945 947 934 938 240,000
1994/11/04 955 955 948 950 1,174,000
1994/11/02 944 945 940 941 235,000
1994/11/01 952 952 934 934 226,000
1994/10/31 959 959 955 955 93,000
1994/10/28 960 960 946 955 105,000
1994/10/27 968 968 965 965 210,000
1994/10/26 989 989 975 978 289,000
1994/10/25 987 987 973 985 94,000
1994/10/24 985 987 985 987 76,000
1994/10/21 1,000 1,010 975 983 286,000
1994/10/20 972 1,010 972 1,010 205,000
1994/10/19 981 981 969 972 37,000
1994/10/18 978 985 971 971 92,000
1994/10/17 980 988 978 978 42,000
1994/10/14 992 995 985 990 658,000
1994/10/13 995 995 987 995 72,000
1994/10/12 977 999 977 999 296,000
1994/10/11 982 987 982 982 68,000
1994/10/07 979 990 978 989 144,000
1994/10/06 985 992 982 983 112,000
1994/10/05 967 989 967 985 182,000
1994/10/04 967 967 955 967 42,000
1994/10/03 954 959 954 955 36,000
1994/09/30 967 968 952 954 154,000
1994/09/29 956 960 951 952 280,000
1994/09/28 945 952 937 946 650,000
1994/09/27 969 972 945 945 170,000
1994/09/26 980 980 971 976 155,000
1994/09/22 996 996 980 985 246,000
1994/09/21 973 997 971 986 329,000
1994/09/20 962 985 960 981 437,000
1994/09/19 965 969 952 952 431,000
1994/09/16 961 970 959 961 227,000
1994/09/14 959 963 958 959 544,000
1994/09/13 937 945 926 938 258,000
1994/09/12 938 940 937 937 177,000
1994/09/09 946 950 936 936 1,219,000
1994/09/08 924 950 922 936 568,000
1994/09/07 942 943 912 912 236,000
1994/09/06 937 959 937 952 105,000
1994/09/05 949 949 935 936 100,000
1994/09/02 977 977 956 966 140,000
1994/09/01 977 977 969 977 392,000
1994/08/31 965 977 965 977 316,000
1994/08/30 944 962 944 962 246,000
1994/08/29 948 954 942 942 87,000
1994/08/26 955 955 932 932 3,783,000
1994/08/25 965 965 943 952 210,000
1994/08/24 945 957 945 957 209,000
1994/08/23 932 947 932 947 192,000
1994/08/22 941 942 931 932 66,000
1994/08/19 950 957 941 941 225,000
1994/08/18 964 964 952 955 169,000
1994/08/17 962 965 951 954 408,000
1994/08/16 955 965 953 965 113,000
1994/08/15 953 964 953 953 92,000
1994/08/12 970 970 952 953 319,000
1994/08/11 960 975 960 969 123,000
1994/08/10 969 971 966 971 76,000
1994/08/09 970 973 966 966 136,000
1994/08/08 956 970 956 970 34,000
1994/08/05 965 970 965 966 109,000
1994/08/04 961 966 961 966 85,000
1994/08/03 970 970 960 962 306,000
1994/08/02 970 970 962 970 393,000
1994/08/01 962 965 962 965 96,000
1994/07/29 975 975 961 965 97,000
1994/07/28 962 965 950 965 213,000
1994/07/27 960 960 950 952 261,000
1994/07/26 981 981 964 970 389,000
1994/07/25 990 1,000 980 980 246,000
1994/07/22 994 994 984 990 202,000
1994/07/21 981 984 980 984 93,000
1994/07/20 986 986 980 980 226,000
1994/07/19 965 970 965 970 74,000
1994/07/18 956 965 956 965 42,000
1994/07/15 970 975 965 965 138,000
1994/07/14 950 965 945 965 198,000
1994/07/13 950 950 941 950 78,000
1994/07/12 950 955 950 951 181,000
1994/07/11 951 963 945 950 93,000
1994/07/08 951 965 951 961 325,000
1994/07/07 965 966 951 951 147,000
1994/07/06 965 965 955 955 209,000
1994/07/05 974 974 961 961 148,000
1994/07/04 968 990 960 960 272,000
1994/07/01 957 959 931 958 356,000
1994/06/30 945 963 941 960 445,000
1994/06/29 968 971 950 956 874,000
1994/06/28 958 964 948 964 478,000
1994/06/27 955 958 935 948 470,000
1994/06/24 972 980 960 970 450,000
1994/06/23 986 986 963 972 555,000
1994/06/22 970 980 960 976 446,000
1994/06/21 980 988 980 980 177,000
1994/06/20 1,030 1,030 990 999 240,000
1994/06/17 1,000 1,040 1,000 1,030 270,000
1994/06/16 998 999 993 999 192,000
1994/06/15 1,010 1,020 998 999 522,000
1994/06/14 999 1,000 994 1,000 333,000
1994/06/13 999 1,010 975 1,000 702,000
1994/06/10 976 1,030 965 999 1,862,000
1994/06/09 938 956 938 956 421,000
1994/06/08 934 938 930 938 176,000
1994/06/07 921 938 910 938 110,000
1994/06/06 919 927 915 921 48,000
1994/06/03 901 929 901 929 127,000
1994/06/02 935 940 911 911 320,000
1994/06/01 902 929 902 929 173,000
1994/05/31 901 918 901 912 109,000
1994/05/30 923 936 901 901 99,000
1994/05/27 900 950 900 933 149,000
1994/05/26 905 920 900 900 111,000
1994/05/25 920 930 910 925 191,000
1994/05/24 907 938 907 930 387,000
1994/05/23 902 932 887 927 148,000
1994/05/20 905 916 905 912 214,000
1994/05/19 893 905 893 904 129,000
1994/05/18 885 893 875 893 163,000
1994/05/17 880 894 880 885 83,000
1994/05/16 916 916 880 880 328,000
1994/05/13 872 915 872 915 807,000
1994/05/12 866 873 865 866 67,000
1994/05/11 858 870 858 865 137,000
1994/05/10 846 855 840 854 102,000
1994/05/09 852 853 845 846 59,000
1994/05/06 845 859 845 851 292,000
1994/05/02 850 858 836 841 112,000
1994/04/28 872 872 862 868 110,000
1994/04/27 857 880 850 872 138,000
1994/04/26 841 860 830 860 277,000
1994/04/25 851 860 830 841 451,000
1994/04/22 887 889 868 870 206,000
1994/04/21 885 890 874 886 216,000
1994/04/20 935 935 882 882 273,000
1994/04/19 934 937 930 937 531,000
1994/04/18 935 940 933 937 794,000
1994/04/15 910 937 910 937 299,000
1994/04/14 905 916 895 900 228,000
1994/04/13 886 920 886 920 248,000
1994/04/12 880 895 880 895 183,000
1994/04/11 889 891 879 880 98,000
1994/04/08 865 874 854 860 541,000
1994/04/07 861 890 861 880 125,000
1994/04/06 866 873 862 869 214,000
1994/04/05 806 817 806 813 210,000
1994/04/04 801 808 795 805 264,000
1994/04/01 831 835 819 819 90,000
1994/03/31 840 846 830 830 332,000
1994/03/30 836 846 836 841 331,000
1994/03/29 873 873 860 862 150,000
1994/03/28 842 870 842 870 139,000
1994/03/25 855 871 835 855 213,000
1994/03/24 845 870 830 870 157,000
1994/03/23 870 870 850 855 289,000
1994/03/22 895 895 857 860 365,000
1994/03/18 911 925 895 895 136,000
1994/03/17 935 935 894 905 295,000
1994/03/16 916 940 909 937 394,000
1994/03/15 899 914 895 896 380,000
1994/03/14 895 910 891 904 455,000
1994/03/11 899 902 888 900 1,801,000
1994/03/10 892 896 889 893 568,000
1994/03/09 895 896 891 896 495,000
1994/03/08 899 899 890 893 641,000
1994/03/07 901 920 895 900 712,000
1994/03/04 885 905 885 900 674,000
1994/03/03 896 896 870 885 215,000
1994/03/02 879 915 875 896 704,000
1994/03/01 830 889 829 889 1,162,000
1994/02/28 821 828 815 824 378,000
1994/02/25 830 835 825 827 405,000
1994/02/24 815 840 814 840 489,000
1994/02/23 791 805 790 805 218,000
1994/02/22 855 855 801 801 419,000
1994/02/21 779 855 777 855 765,000
1994/02/18 753 775 750 769 390,000
1994/02/17 720 743 715 743 187,000
1994/02/16 720 738 715 720 182,000
1994/02/15 705 706 687 693 246,000
1994/02/14 734 734 714 727 232,000
1994/02/10 761 766 741 754 236,000
1994/02/09 779 779 737 752 168,000
1994/02/08 798 800 790 790 267,000
1994/02/07 768 788 768 788 66,000
1994/02/04 798 799 788 798 229,000
1994/02/03 785 795 780 790 328,000
1994/02/02 778 791 772 785 476,000
1994/02/01 775 789 758 788 632,000
1994/01/31 745 780 745 769 689,000
1994/01/28 726 740 720 736 112,000
1994/01/27 730 747 726 736 911,000
1994/01/26 730 730 716 726 132,000
1994/01/25 716 726 695 726 136,000
1994/01/24 710 731 710 715 276,000
1994/01/21 740 745 740 740 72,000
1994/01/20 750 750 740 749 393,000
1994/01/19 700 750 700 740 412,000
1994/01/18 710 730 710 726 286,000
1994/01/17 720 730 706 730 156,000
1994/01/14 717 730 705 720 429,000
1994/01/13 710 720 705 720 136,000
1994/01/12 718 730 708 730 268,000
1994/01/11 735 740 728 728 216,000
1994/01/10 715 740 711 730 335,000
1994/01/07 695 710 695 710 274,000
1994/01/06 700 700 694 700 223,000
1994/01/05 641 658 636 657 159,000
1994/01/04 633 640 628 637 136,000

このページの先頭へ