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
2007/12/28 746 747 724 727 895,000
2007/12/27 747 750 741 747 1,103,000
2007/12/26 738 746 734 744 1,153,000
2007/12/25 740 749 727 734 2,301,000
2007/12/21 704 729 702 723 3,410,000
2007/12/20 713 713 688 694 3,420,000
2007/12/19 708 713 703 703 2,487,000
2007/12/18 720 724 708 716 3,883,000
2007/12/17 720 725 709 712 3,114,000
2007/12/14 705 719 700 704 4,182,000
2007/12/13 715 721 711 711 1,480,000
2007/12/12 709 725 708 722 1,729,000
2007/12/11 712 737 711 729 3,139,000
2007/12/10 728 728 705 712 2,214,000
2007/12/07 720 738 716 716 4,005,000
2007/12/06 713 719 707 714 2,497,000
2007/12/05 718 724 710 722 4,811,000
2007/12/04 698 707 691 698 4,219,000
2007/12/03 694 697 684 694 4,998,000
2007/11/30 660 695 656 680 5,871,000
2007/11/29 650 656 642 652 2,040,000
2007/11/28 652 652 625 640 3,101,000
2007/11/27 619 653 613 643 3,474,000
2007/11/26 627 643 619 632 3,162,000
2007/11/22 626 635 610 625 3,271,000
2007/11/21 631 644 620 625 3,036,000
2007/11/20 621 648 608 647 3,970,000
2007/11/19 652 663 650 651 2,745,000
2007/11/16 662 662 650 659 2,603,000
2007/11/15 684 685 678 679 2,641,000
2007/11/14 676 686 668 686 2,536,000
2007/11/13 666 679 652 665 4,215,000
2007/11/12 700 707 687 696 2,721,000
2007/11/09 705 731 703 714 4,753,000
2007/11/08 710 712 690 695 6,360,000
2007/11/07 735 752 724 738 4,889,000
2007/11/06 763 766 745 756 6,298,000
2007/11/05 761 789 754 774 4,104,000
2007/11/02 787 803 780 791 4,430,000
2007/11/01 827 830 806 827 3,082,000
2007/10/31 826 848 814 827 4,602,000
2007/10/30 817 840 814 836 2,181,000
2007/10/29 829 839 813 826 2,908,000
2007/10/26 829 835 822 828 2,542,000
2007/10/25 823 841 823 828 3,543,000
2007/10/24 849 858 822 822 2,449,000
2007/10/23 846 857 840 849 1,394,000
2007/10/22 850 850 823 841 3,185,000
2007/10/19 894 894 866 872 3,331,000
2007/10/18 885 906 880 896 4,403,000
2007/10/17 884 914 872 889 6,979,000
2007/10/16 870 870 856 859 1,352,000
2007/10/15 853 870 852 865 1,452,000
2007/10/12 856 859 839 855 3,278,000
2007/10/11 858 865 848 855 3,758,000
2007/10/10 866 875 860 867 2,192,000
2007/10/09 883 897 872 874 1,703,000
2007/10/05 891 900 881 882 2,477,000
2007/10/04 882 891 872 884 3,309,000
2007/10/03 890 900 881 899 2,832,000
2007/10/02 905 908 882 889 2,709,000
2007/10/01 897 906 869 880 3,238,000
2007/09/28 900 908 877 878 4,224,000
2007/09/27 913 921 890 900 3,104,000
2007/09/26 896 911 896 909 4,753,000
2007/09/25 859 878 840 874 3,702,000
2007/09/21 847 853 840 847 3,414,000
2007/09/20 849 860 838 847 2,103,000
2007/09/19 845 849 834 839 3,729,000
2007/09/18 842 843 824 828 2,725,000
2007/09/14 824 848 824 841 7,858,000
2007/09/13 810 821 807 809 2,626,000
2007/09/12 812 819 797 802 3,997,000
2007/09/11 800 800 775 783 5,346,000
2007/09/10 811 822 795 806 4,747,000
2007/09/07 809 813 796 810 3,087,000
2007/09/06 785 808 779 808 2,840,000
2007/09/05 820 825 793 795 3,443,000
2007/09/04 829 831 813 819 3,580,000
2007/09/03 836 839 816 821 2,289,000
2007/08/31 809 829 803 829 3,652,000
2007/08/30 791 801 788 793 2,702,000
2007/08/29 785 798 774 788 4,004,000
2007/08/28 776 790 765 790 3,216,000
2007/08/27 778 786 774 779 2,992,000
2007/08/24 767 793 760 782 6,230,000
2007/08/23 746 759 743 757 3,736,000
2007/08/22 724 740 724 726 2,978,000
2007/08/21 735 749 727 734 2,851,000
2007/08/20 740 747 719 725 4,529,000
2007/08/17 752 758 702 705 4,323,000
2007/08/16 766 780 745 762 5,825,000
2007/08/15 782 785 760 765 3,690,000
2007/08/14 790 792 767 786 3,557,000
2007/08/13 779 810 769 780 7,527,000
2007/08/10 753 756 710 719 9,568,000
2007/08/09 750 777 703 773 16,781,000
2007/08/08 811 818 778 790 6,236,000
2007/08/07 809 834 806 821 6,890,000
2007/08/06 784 811 784 807 7,754,000
2007/08/03 825 827 795 804 6,746,000
2007/08/02 828 838 813 825 4,280,000
2007/08/01 839 851 828 834 6,214,000
2007/07/31 814 839 808 838 7,685,000
2007/07/30 781 823 781 813 5,692,000
2007/07/27 799 813 788 791 9,742,000
2007/07/26 766 789 765 781 4,845,000
2007/07/25 760 766 751 764 4,293,000
2007/07/24 774 780 767 776 1,977,000
2007/07/23 784 784 765 772 4,166,000
2007/07/20 794 795 784 786 3,292,000
2007/07/19 793 795 783 791 2,648,000
2007/07/18 804 805 795 799 3,541,000
2007/07/17 794 808 790 803 4,146,000
2007/07/13 792 797 786 793 3,672,000
2007/07/12 782 792 778 784 3,744,000
2007/07/11 776 794 773 779 4,736,000
2007/07/10 755 799 754 784 7,256,000
2007/07/09 741 745 737 744 1,423,000
2007/07/06 741 743 733 740 1,357,000
2007/07/05 745 751 741 749 1,004,000
2007/07/04 747 753 744 748 1,214,000
2007/07/03 762 762 751 753 2,484,000
2007/07/02 740 764 737 762 3,901,000
2007/06/29 730 742 726 737 2,772,000
2007/06/28 717 735 713 731 3,940,000
2007/06/27 710 716 709 713 2,061,000
2007/06/26 711 713 704 708 1,307,000
2007/06/25 706 717 705 711 1,739,000
2007/06/22 703 708 698 708 2,142,000
2007/06/21 710 712 704 708 2,238,000
2007/06/20 711 712 702 710 1,603,000
2007/06/19 700 713 697 713 2,191,000
2007/06/18 696 702 690 699 1,698,000
2007/06/15 688 697 685 695 2,086,000
2007/06/14 689 696 688 695 1,137,000
2007/06/13 685 690 680 688 1,249,000
2007/06/12 693 694 684 688 1,327,000
2007/06/11 687 695 686 691 1,567,000
2007/06/08 696 696 674 684 5,143,000
2007/06/07 693 698 691 698 1,640,000
2007/06/06 699 708 697 701 2,135,000
2007/06/05 695 701 693 698 1,855,000
2007/06/04 693 694 687 690 2,715,000
2007/06/01 690 699 688 693 2,826,000
2007/05/31 680 697 679 687 5,732,000
2007/05/30 665 672 658 672 2,859,000
2007/05/29 671 672 657 671 3,576,000
2007/05/28 675 680 673 677 1,610,000
2007/05/25 672 676 657 666 2,007,000
2007/05/24 669 682 663 672 3,460,000
2007/05/23 658 664 657 660 1,429,000
2007/05/22 657 661 652 657 1,968,000
2007/05/21 656 668 655 662 2,374,000
2007/05/18 658 662 650 655 1,614,000
2007/05/17 646 652 646 648 1,949,000
2007/05/16 652 654 647 650 1,495,000
2007/05/15 657 663 651 657 2,714,000
2007/05/14 660 678 654 656 3,090,000
2007/05/11 654 664 652 659 3,184,000
2007/05/10 666 669 652 655 2,584,000
2007/05/09 650 672 650 665 2,885,000
2007/05/08 668 671 653 657 3,208,000
2007/05/07 669 678 666 674 2,822,000
2007/05/02 672 672 662 665 2,234,000
2007/05/01 664 672 658 672 3,956,000
2007/04/27 635 662 627 662 9,263,000
2007/04/26 622 634 616 626 4,926,000
2007/04/25 638 638 615 623 4,249,000
2007/04/24 636 641 625 637 3,195,000
2007/04/23 652 658 643 646 1,855,000
2007/04/20 647 649 637 642 2,961,000
2007/04/19 643 652 637 649 2,291,000
2007/04/18 657 664 653 658 1,714,000
2007/04/17 671 672 652 653 2,739,000
2007/04/16 648 655 642 651 2,583,000
2007/04/13 667 667 642 647 2,862,000
2007/04/12 667 671 661 663 2,228,000
2007/04/11 675 676 667 667 2,334,000
2007/04/10 676 680 670 675 3,231,000
2007/04/09 664 680 660 675 3,436,000
2007/04/06 655 665 649 654 1,365,000
2007/04/05 654 655 641 654 1,836,000
2007/04/04 660 660 649 651 3,227,000
2007/04/03 633 646 628 643 3,070,000
2007/04/02 637 648 625 626 2,594,000
2007/03/30 632 637 627 628 2,019,000
2007/03/29 609 634 609 628 2,234,000
2007/03/28 624 629 608 613 2,753,000
2007/03/27 613 631 613 623 1,588,000
2007/03/26 630 630 621 627 1,256,000
2007/03/23 634 636 626 632 1,101,000
2007/03/22 630 634 627 629 1,142,000
2007/03/20 624 624 618 620 1,359,000
2007/03/19 612 621 607 620 2,233,000
2007/03/16 621 621 610 611 2,854,000
2007/03/15 622 637 622 629 2,000,000
2007/03/14 625 635 617 618 2,025,000
2007/03/13 643 645 634 639 1,936,000
2007/03/12 634 644 634 642 2,398,000
2007/03/09 644 644 623 633 5,424,000
2007/03/08 623 651 616 640 3,685,000
2007/03/07 629 637 623 625 3,357,000
2007/03/06 611 626 607 621 3,607,000
2007/03/05 637 640 617 620 3,096,000
2007/03/02 655 655 642 652 2,435,000
2007/03/01 652 655 637 654 3,501,000
2007/02/28 666 670 650 657 4,602,000
2007/02/27 692 695 683 686 3,390,000
2007/02/26 707 712 698 701 1,891,000
2007/02/23 701 712 696 707 2,926,000
2007/02/22 721 722 710 710 4,721,000
2007/02/21 726 736 717 726 6,534,000
2007/02/20 710 735 710 726 6,737,000
2007/02/19 684 701 683 694 2,686,000
2007/02/16 681 685 678 682 1,187,000
2007/02/15 685 687 681 685 1,070,000
2007/02/14 685 685 679 682 956,000
2007/02/13 675 681 667 680 1,561,000
2007/02/09 667 682 664 675 2,926,000
2007/02/08 679 681 663 668 3,161,000
2007/02/07 680 685 676 678 3,263,000
2007/02/06 662 692 662 689 6,627,000
2007/02/05 672 672 653 654 3,971,000
2007/02/02 648 674 647 671 5,600,000
2007/02/01 624 634 621 629 2,385,000
2007/01/31 626 627 616 624 2,236,000
2007/01/30 632 639 624 625 2,544,000
2007/01/29 622 636 616 632 2,003,000
2007/01/26 636 636 625 628 3,333,000
2007/01/25 647 647 633 635 3,559,000
2007/01/24 659 659 642 646 3,172,000
2007/01/23 651 661 649 658 2,518,000
2007/01/22 655 656 649 650 1,415,000
2007/01/19 657 663 642 646 2,265,000
2007/01/18 651 658 645 656 2,234,000
2007/01/17 633 653 626 651 3,479,000
2007/01/16 642 642 626 630 3,123,000
2007/01/15 643 654 642 643 2,199,000
2007/01/12 627 647 627 642 3,137,000
2007/01/11 615 631 615 623 2,777,000
2007/01/10 631 635 609 614 2,339,000
2007/01/09 625 632 624 629 2,347,000
2007/01/05 630 647 622 624 3,098,000
2007/01/04 613 626 611 626 1,631,000

このページの先頭へ