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
2004/12/30 763 765 761 761 709,000
2004/12/29 761 766 756 757 1,507,000
2004/12/28 766 768 764 766 1,375,000
2004/12/27 765 770 759 765 749,000
2004/12/24 760 768 757 767 1,316,000
2004/12/22 757 759 746 758 1,602,000
2004/12/21 746 758 740 757 3,366,000
2004/12/20 733 735 718 726 2,474,000
2004/12/17 704 713 695 703 927,000
2004/12/16 697 703 692 703 788,000
2004/12/15 703 705 693 701 902,000
2004/12/14 691 707 690 702 1,702,000
2004/12/13 697 698 693 694 1,010,000
2004/12/10 686 696 686 693 4,492,000
2004/12/09 693 697 687 695 1,644,000
2004/12/08 680 696 680 696 1,594,000
2004/12/07 705 705 690 691 1,137,000
2004/12/06 705 707 699 704 1,959,000
2004/12/03 697 709 695 704 1,786,000
2004/12/02 691 691 684 687 1,032,000
2004/12/01 673 678 666 671 965,000
2004/11/30 695 696 679 683 1,841,000
2004/11/29 680 694 675 690 1,146,000
2004/11/26 669 683 669 674 775,000
2004/11/25 684 686 671 677 1,246,000
2004/11/24 687 694 680 688 1,568,000
2004/11/22 678 680 663 677 2,526,000
2004/11/19 695 701 688 698 1,681,000
2004/11/18 704 710 681 688 2,169,000
2004/11/17 721 721 705 705 1,842,000
2004/11/16 725 726 713 713 1,145,000
2004/11/15 719 723 713 715 1,313,000
2004/11/12 703 712 702 710 1,895,000
2004/11/11 714 716 701 702 1,647,000
2004/11/10 712 717 705 708 970,000
2004/11/09 709 720 701 708 1,442,000
2004/11/08 721 721 702 702 1,184,000
2004/11/05 705 714 703 711 1,570,000
2004/11/04 710 717 707 710 1,221,000
2004/11/02 700 705 695 701 2,231,000
2004/11/01 707 707 683 690 2,180,000
2004/10/29 710 714 703 706 2,430,000
2004/10/28 717 734 710 718 3,128,000
2004/10/27 725 733 701 707 8,564,000
2004/10/26 775 790 744 754 3,427,000
2004/10/25 752 783 751 779 1,221,000
2004/10/22 779 787 774 782 1,199,000
2004/10/21 785 788 769 773 1,623,000
2004/10/20 774 789 755 778 3,383,000
2004/10/19 758 772 756 768 1,474,000
2004/10/18 760 762 744 757 2,264,000
2004/10/15 760 772 755 768 1,003,000
2004/10/14 785 790 773 773 939,000
2004/10/13 802 804 792 792 854,000
2004/10/12 805 805 786 792 826,000
2004/10/08 796 815 792 808 2,052,000
2004/10/07 798 799 792 795 666,000
2004/10/06 791 799 786 794 1,136,000
2004/10/05 789 799 785 792 937,000
2004/10/04 783 789 774 788 1,040,000
2004/10/01 769 785 769 779 945,000
2004/09/30 770 777 764 768 1,969,000
2004/09/29 774 774 756 769 2,065,000
2004/09/28 768 775 754 769 1,675,000
2004/09/27 773 787 773 778 1,681,000
2004/09/24 769 784 761 777 2,378,000
2004/09/22 769 779 750 774 1,771,000
2004/09/21 778 778 762 768 1,036,000
2004/09/17 777 777 759 768 1,503,000
2004/09/16 758 772 757 770 829,000
2004/09/15 778 784 761 764 1,131,000
2004/09/14 767 790 767 775 2,105,000
2004/09/13 741 767 741 762 1,587,000
2004/09/10 738 749 732 745 4,116,000
2004/09/09 761 766 747 748 1,544,000
2004/09/08 770 774 753 757 1,400,000
2004/09/07 753 767 744 760 3,155,000
2004/09/06 733 748 724 742 1,474,000
2004/09/03 735 738 718 723 1,481,000
2004/09/02 725 730 715 725 564,000
2004/09/01 732 736 723 726 796,000
2004/08/31 741 742 725 729 738,000
2004/08/30 734 747 734 745 414,000
2004/08/27 730 739 730 737 622,000
2004/08/26 746 752 733 735 702,000
2004/08/25 740 753 734 745 704,000
2004/08/24 744 744 727 736 775,000
2004/08/23 735 743 729 735 841,000
2004/08/20 730 741 723 731 628,000
2004/08/19 735 738 726 731 1,056,000
2004/08/18 732 734 722 734 925,000
2004/08/17 719 728 719 722 545,000
2004/08/16 730 730 708 718 1,045,000
2004/08/13 742 750 727 735 1,477,000
2004/08/12 750 763 749 752 394,000
2004/08/11 750 760 745 755 948,000
2004/08/10 758 758 738 746 1,253,000
2004/08/09 732 753 731 748 731,000
2004/08/06 750 757 746 752 1,005,000
2004/08/05 762 765 752 754 2,150,000
2004/08/04 785 785 750 764 2,933,000
2004/08/03 810 810 781 785 1,396,000
2004/08/02 804 816 800 806 1,097,000
2004/07/30 805 806 790 800 1,566,000
2004/07/29 800 812 785 790 1,540,000
2004/07/28 816 816 800 805 1,833,000
2004/07/27 825 829 790 796 1,659,000
2004/07/26 816 825 816 825 794,000
2004/07/23 832 840 825 832 765,000
2004/07/22 832 838 824 834 1,051,000
2004/07/21 814 856 814 851 4,688,000
2004/07/20 795 809 786 801 1,291,000
2004/07/16 792 800 786 794 1,947,000
2004/07/15 799 804 785 800 1,174,000
2004/07/14 805 805 784 784 978,000
2004/07/13 800 807 792 802 1,267,000
2004/07/12 774 812 768 805 2,200,000
2004/07/09 747 764 747 764 1,262,000
2004/07/08 753 759 745 756 1,467,000
2004/07/07 751 758 745 752 1,657,000
2004/07/06 766 780 766 769 581,000
2004/07/05 784 785 775 776 443,000
2004/07/02 785 789 771 785 1,054,000
2004/07/01 783 793 783 793 1,381,000
2004/06/30 794 794 782 790 1,074,000
2004/06/29 781 795 781 793 1,558,000
2004/06/28 765 785 761 780 995,000
2004/06/25 777 777 760 767 1,152,000
2004/06/24 781 785 775 777 948,000
2004/06/23 781 786 767 780 1,381,000
2004/06/22 789 789 775 781 783,000
2004/06/21 767 792 767 787 1,703,000
2004/06/18 782 782 749 766 1,574,000
2004/06/17 783 793 773 787 1,826,000
2004/06/16 763 780 762 780 1,922,000
2004/06/15 765 766 755 762 1,549,000
2004/06/14 745 766 740 757 2,518,000
2004/06/11 746 747 735 741 3,186,000
2004/06/10 711 747 711 742 2,119,000
2004/06/09 708 722 708 713 1,130,000
2004/06/08 723 725 714 718 1,169,000
2004/06/07 707 726 702 720 3,057,000
2004/06/04 692 703 686 700 1,055,000
2004/06/03 700 706 683 690 2,417,000
2004/06/02 690 701 686 694 2,494,000
2004/06/01 674 697 670 684 3,363,000
2004/05/31 661 669 652 664 1,204,000
2004/05/28 658 668 655 665 905,000
2004/05/27 649 655 648 652 867,000
2004/05/26 662 663 641 658 1,685,000
2004/05/25 647 653 633 643 863,000
2004/05/24 633 655 633 652 2,325,000
2004/05/21 620 634 615 632 1,587,000
2004/05/20 622 639 610 626 1,770,000
2004/05/19 625 635 614 628 1,194,000
2004/05/18 606 625 606 618 1,682,000
2004/05/17 626 631 612 616 1,210,000
2004/05/14 631 637 620 636 2,164,000
2004/05/13 661 661 636 641 1,745,000
2004/05/12 640 664 634 661 2,948,000
2004/05/11 632 637 606 631 3,240,000
2004/05/10 640 648 631 631 3,066,000
2004/05/07 655 655 633 650 2,552,000
2004/05/06 675 677 658 660 2,782,000
2004/04/30 654 655 634 655 1,982,000
2004/04/28 660 666 654 660 2,898,000
2004/04/27 685 712 660 668 6,772,000
2004/04/26 692 692 680 683 1,603,000
2004/04/23 711 712 684 691 1,378,000
2004/04/22 705 707 693 698 1,396,000
2004/04/21 691 707 686 696 1,357,000
2004/04/20 690 692 679 683 1,031,000
2004/04/19 697 697 664 685 1,642,000
2004/04/16 691 707 681 692 2,003,000
2004/04/15 718 718 691 694 1,471,000
2004/04/14 720 722 701 710 1,730,000
2004/04/13 738 738 717 720 1,445,000
2004/04/12 744 746 734 738 615,000
2004/04/09 745 745 734 734 1,245,000
2004/04/08 739 748 735 744 780,000
2004/04/07 745 750 735 748 991,000
2004/04/06 746 752 741 750 626,000
2004/04/05 741 755 733 745 699,000
2004/04/02 730 747 729 731 1,193,000
2004/04/01 756 758 728 729 854,000
2004/03/31 746 759 734 751 711,000
2004/03/30 757 763 741 750 764,000
2004/03/29 740 762 734 747 669,000
2004/03/26 754 758 745 750 859,000
2004/03/25 726 740 726 736 636,000
2004/03/24 724 735 715 724 732,000
2004/03/23 716 743 710 723 787,000
2004/03/22 730 742 724 725 547,000
2004/03/19 739 746 732 732 852,000
2004/03/18 760 760 735 735 661,000
2004/03/17 730 754 730 743 1,070,000
2004/03/16 738 739 724 727 660,000
2004/03/15 745 748 734 740 953,000
2004/03/12 730 740 717 737 4,073,000
2004/03/11 730 759 728 741 1,154,000
2004/03/10 756 760 743 748 1,046,000
2004/03/09 770 770 747 765 1,084,000
2004/03/08 758 778 752 775 2,295,000
2004/03/05 753 753 742 743 1,359,000
2004/03/04 743 757 734 734 3,255,000
2004/03/03 739 740 728 733 821,000
2004/03/02 729 740 723 739 1,353,000
2004/03/01 720 736 708 723 2,337,000
2004/02/27 691 710 684 710 2,138,000
2004/02/26 674 685 671 685 824,000
2004/02/25 682 682 667 668 817,000
2004/02/24 692 695 675 675 1,423,000
2004/02/23 673 693 672 681 1,103,000
2004/02/20 674 680 670 673 893,000
2004/02/19 679 684 673 673 1,106,000
2004/02/18 678 687 675 675 1,334,000
2004/02/17 671 677 669 672 794,000
2004/02/16 664 674 663 671 1,060,000
2004/02/13 656 663 656 657 967,000
2004/02/12 675 682 660 661 1,006,000
2004/02/10 672 687 671 674 639,000
2004/02/09 692 698 668 679 1,580,000
2004/02/06 705 705 687 691 1,022,000
2004/02/05 691 704 690 701 634,000
2004/02/04 712 712 694 699 1,485,000
2004/02/03 702 719 690 704 878,000
2004/02/02 715 716 701 701 1,113,000
2004/01/30 711 723 704 713 2,273,000
2004/01/29 685 690 678 687 1,329,000
2004/01/28 700 700 688 689 1,758,000
2004/01/27 727 731 714 714 868,000
2004/01/26 725 726 712 717 726,000
2004/01/23 738 738 723 726 965,000
2004/01/22 731 746 725 731 1,496,000
2004/01/21 734 736 711 716 1,804,000
2004/01/20 737 748 732 735 1,096,000
2004/01/19 732 741 730 736 773,000
2004/01/16 725 745 722 730 1,206,000
2004/01/15 748 748 713 725 1,377,000
2004/01/14 745 748 737 747 938,000
2004/01/13 760 763 736 749 1,817,000
2004/01/09 768 784 763 766 1,572,000
2004/01/08 771 784 760 763 1,965,000
2004/01/07 794 794 765 773 1,655,000
2004/01/06 812 817 774 784 2,232,000
2004/01/05 770 805 764 800 1,365,000

このページの先頭へ