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
1999/12/30 340 340 337 340 190,000
1999/12/29 340 341 337 340 274,000
1999/12/28 340 342 336 340 213,000
1999/12/27 340 342 339 340 176,000
1999/12/24 346 346 340 340 143,000
1999/12/22 340 348 340 348 131,000
1999/12/21 350 350 338 338 179,000
1999/12/20 352 362 347 352 523,000
1999/12/17 341 341 332 337 416,000
1999/12/16 327 337 327 336 118,000
1999/12/15 340 341 330 330 291,000
1999/12/14 350 356 336 340 233,000
1999/12/13 370 380 354 354 299,000
1999/12/10 367 375 362 367 2,875,000
1999/12/09 360 362 346 362 702,000
1999/12/08 360 373 360 368 441,000
1999/12/07 370 372 366 370 767,000
1999/12/06 380 380 368 373 897,000
1999/12/03 379 385 371 381 832,000
1999/12/02 363 393 363 379 657,000
1999/12/01 320 360 320 358 633,000
1999/11/30 324 325 316 325 375,000
1999/11/29 310 315 305 314 694,000
1999/11/26 295 301 292 298 213,000
1999/11/25 305 305 288 298 405,000
1999/11/24 306 314 305 307 268,000
1999/11/22 321 325 315 315 312,000
1999/11/19 326 330 320 321 237,000
1999/11/18 317 340 314 321 413,000
1999/11/17 305 320 301 312 526,000
1999/11/16 313 325 310 310 314,000
1999/11/15 340 340 305 310 365,000
1999/11/12 355 367 332 335 719,000
1999/11/11 398 398 360 360 412,000
1999/11/10 400 408 390 403 416,000
1999/11/09 389 400 384 395 283,000
1999/11/08 381 394 373 382 159,000
1999/11/05 378 398 378 386 209,000
1999/11/04 378 415 378 388 233,000
1999/11/02 363 378 361 378 239,000
1999/11/01 369 375 360 367 236,000
1999/10/29 362 384 349 379 378,000
1999/10/28 362 368 355 355 230,000
1999/10/27 373 375 360 360 178,000
1999/10/26 382 387 377 378 211,000
1999/10/25 384 398 380 390 179,000
1999/10/22 390 398 385 389 145,000
1999/10/21 391 404 385 404 229,000
1999/10/20 398 402 390 402 205,000
1999/10/19 394 399 382 388 256,000
1999/10/18 404 419 404 409 309,000
1999/10/15 395 405 395 405 231,000
1999/10/14 381 404 381 395 207,000
1999/10/13 391 406 389 391 309,000
1999/10/12 412 419 391 392 290,000
1999/10/08 418 424 410 415 571,000
1999/10/07 411 428 406 413 316,000
1999/10/06 406 417 406 406 185,000
1999/10/05 413 418 401 405 198,000
1999/10/04 420 421 406 413 107,000
1999/10/01 405 424 404 423 316,000
1999/09/30 411 439 404 404 393,000
1999/09/29 403 415 395 410 191,000
1999/09/28 414 425 410 420 97,000
1999/09/27 406 410 400 400 158,000
1999/09/24 405 413 382 389 334,000
1999/09/22 420 420 405 420 232,000
1999/09/21 422 441 412 434 174,000
1999/09/20 416 422 407 422 278,000
1999/09/17 415 419 401 401 628,000
1999/09/16 427 428 411 425 451,000
1999/09/14 452 457 424 438 551,000
1999/09/13 460 479 460 467 327,000
1999/09/10 454 471 452 460 2,123,000
1999/09/09 471 483 469 469 189,000
1999/09/08 474 474 463 472 286,000
1999/09/07 459 475 459 471 254,000
1999/09/06 453 459 450 458 199,000
1999/09/03 454 464 449 463 256,000
1999/09/02 468 468 445 450 412,000
1999/09/01 452 460 446 459 292,000
1999/08/31 452 452 434 439 178,000
1999/08/30 434 443 429 442 195,000
1999/08/27 441 446 431 433 350,000
1999/08/26 445 453 442 444 312,000
1999/08/25 475 475 440 454 398,000
1999/08/24 480 485 475 475 195,000
1999/08/23 469 476 465 475 377,000
1999/08/20 468 479 465 473 266,000
1999/08/19 478 478 437 452 558,000
1999/08/18 480 488 480 484 642,000
1999/08/17 465 474 461 465 346,000
1999/08/16 460 480 452 480 236,000
1999/08/13 451 458 435 455 876,000
1999/08/12 440 450 432 447 120,000
1999/08/11 432 445 429 435 439,000
1999/08/10 435 450 429 432 1,383,000
1999/08/09 432 446 427 430 550,000
1999/08/06 425 429 408 412 941,000
1999/08/05 450 450 419 419 603,000
1999/08/04 460 461 438 449 737,000
1999/08/03 490 499 460 475 728,000
1999/08/02 515 518 485 485 549,000
1999/07/30 526 535 514 514 273,000
1999/07/29 529 537 515 537 460,000
1999/07/28 537 538 529 532 394,000
1999/07/27 540 547 535 543 671,000
1999/07/26 550 564 546 547 301,000
1999/07/23 562 578 550 578 380,000
1999/07/22 593 593 561 572 409,000
1999/07/21 605 611 592 600 617,000
1999/07/19 616 623 613 620 302,000
1999/07/16 592 615 592 596 403,000
1999/07/15 618 618 593 602 323,000
1999/07/14 618 630 617 620 494,000
1999/07/13 588 601 588 598 305,000
1999/07/12 593 600 588 598 321,000
1999/07/09 633 645 603 603 1,731,000
1999/07/08 600 608 585 603 364,000
1999/07/07 604 625 595 610 612,000
1999/07/06 585 594 575 594 313,000
1999/07/05 619 619 588 588 428,000
1999/07/02 590 598 587 589 1,217,000
1999/07/01 580 594 574 575 703,000
1999/06/30 585 593 570 570 543,000
1999/06/29 597 600 585 599 207,000
1999/06/28 604 610 595 595 206,000
1999/06/25 625 625 593 594 268,000
1999/06/24 600 640 596 639 802,000
1999/06/23 594 612 594 594 760,000
1999/06/22 584 600 584 594 513,000
1999/06/21 581 591 570 581 421,000
1999/06/18 581 595 580 580 388,000
1999/06/17 580 606 575 598 1,100,000
1999/06/16 575 587 570 580 331,000
1999/06/15 570 578 550 569 242,000
1999/06/14 570 581 550 566 688,000
1999/06/11 554 588 554 560 2,777,000
1999/06/10 533 567 533 564 618,000
1999/06/09 530 540 520 532 770,000
1999/06/08 546 547 541 541 493,000
1999/06/07 545 558 540 540 487,000
1999/06/04 552 553 537 540 391,000
1999/06/03 560 568 535 543 1,437,000
1999/06/02 596 600 578 588 194,000
1999/06/01 572 599 570 595 262,000
1999/05/31 570 582 570 582 152,000
1999/05/28 575 580 568 568 276,000
1999/05/27 596 596 584 595 297,000
1999/05/26 595 617 595 605 285,000
1999/05/25 600 611 600 605 101,000
1999/05/24 591 616 591 613 97,000
1999/05/21 615 618 597 609 173,000
1999/05/20 614 650 603 645 824,000
1999/05/19 585 599 581 595 582,000
1999/05/18 581 604 572 583 343,000
1999/05/17 600 600 573 585 545,000
1999/05/14 639 647 599 630 1,229,000
1999/05/13 635 647 620 640 269,000
1999/05/12 645 645 618 633 419,000
1999/05/11 630 640 612 635 1,129,000
1999/05/10 601 626 601 620 799,000
1999/05/07 605 609 595 609 874,000
1999/05/06 571 600 555 600 398,000
1999/04/30 588 588 560 569 204,000
1999/04/28 584 600 578 593 612,000
1999/04/27 582 599 582 589 224,000
1999/04/26 573 610 569 591 946,000
1999/04/23 560 578 560 578 531,000
1999/04/22 543 563 532 550 354,000
1999/04/21 565 565 531 540 609,000
1999/04/20 573 580 565 569 298,000
1999/04/19 580 585 550 580 336,000
1999/04/16 541 580 541 580 567,000
1999/04/15 566 571 550 551 512,000
1999/04/14 558 570 541 570 414,000
1999/04/13 590 593 552 561 271,000
1999/04/12 592 592 578 588 493,000
1999/04/09 607 607 591 593 1,943,000
1999/04/08 541 576 541 567 222,000
1999/04/07 560 569 550 550 476,000
1999/04/06 578 578 552 560 189,000
1999/04/05 589 599 550 568 419,000
1999/04/02 562 600 558 583 3,432,000
1999/04/01 515 550 515 542 1,461,000
1999/03/31 518 518 505 506 676,000
1999/03/30 518 530 512 517 468,000
1999/03/29 533 535 529 533 434,000
1999/03/26 535 537 528 529 402,000
1999/03/25 538 545 528 535 924,000
1999/03/24 513 536 511 520 844,000
1999/03/23 550 552 510 511 483,000
1999/03/19 560 580 548 580 717,000
1999/03/18 600 600 550 560 606,000
1999/03/17 580 615 575 614 610,000
1999/03/16 525 585 525 576 685,000
1999/03/15 540 550 517 545 434,000
1999/03/12 567 567 525 525 1,866,000
1999/03/11 485 560 485 517 935,000
1999/03/10 485 490 467 480 1,250,000
1999/03/09 489 490 475 482 275,000
1999/03/08 475 499 474 499 2,185,000
1999/03/05 450 500 448 456 2,385,000
1999/03/04 402 421 397 420 1,233,000
1999/03/03 380 398 379 397 220,000
1999/03/02 386 400 378 378 501,000
1999/03/01 385 396 381 381 639,000
1999/02/26 389 389 380 385 178,000
1999/02/25 387 391 376 384 149,000
1999/02/24 399 400 380 382 213,000
1999/02/23 391 404 391 396 256,000
1999/02/22 386 390 378 388 204,000
1999/02/19 404 404 374 384 535,000
1999/02/18 396 399 386 399 135,000
1999/02/17 410 418 396 396 186,000
1999/02/16 419 433 410 414 216,000
1999/02/15 420 425 418 419 111,000
1999/02/12 426 439 421 421 1,327,000
1999/02/10 407 425 407 423 254,000
1999/02/09 400 410 400 408 349,000
1999/02/08 400 402 395 401 270,000
1999/02/05 405 405 392 394 260,000
1999/02/04 404 406 392 405 196,000
1999/02/03 403 406 397 406 265,000
1999/02/02 410 411 402 408 118,000
1999/02/01 413 413 400 405 365,000
1999/01/29 420 430 393 393 501,000
1999/01/28 437 437 415 418 219,000
1999/01/27 427 453 427 442 387,000
1999/01/26 423 455 423 441 517,000
1999/01/25 400 427 400 422 236,000
1999/01/22 397 420 397 404 399,000
1999/01/21 376 400 376 398 308,000
1999/01/20 373 389 358 380 306,000
1999/01/19 363 370 360 363 203,000
1999/01/18 361 371 361 363 123,000
1999/01/14 355 370 355 370 230,000
1999/01/13 357 360 355 355 251,000
1999/01/12 360 364 357 359 400,000
1999/01/11 360 370 356 370 137,000
1999/01/08 370 371 369 370 689,000
1999/01/07 365 375 364 370 364,000
1999/01/06 355 365 355 365 396,000
1999/01/05 370 370 344 346 325,000
1999/01/04 373 379 365 371 201,000

このページの先頭へ