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
2011/12/30 465 468 463 467 772,000
2011/12/29 462 466 458 466 842,000
2011/12/28 459 462 459 461 733,000
2011/12/27 460 461 457 460 369,000
2011/12/26 464 467 460 463 567,000
2011/12/22 465 465 454 456 1,354,000
2011/12/21 463 469 463 465 1,918,000
2011/12/20 453 458 451 455 1,501,000
2011/12/19 444 449 442 445 1,012,000
2011/12/16 445 448 438 445 2,791,000
2011/12/15 450 450 442 443 2,252,000
2011/12/14 461 464 453 455 2,098,000
2011/12/13 464 470 463 468 1,095,000
2011/12/12 473 478 469 472 1,539,000
2011/12/09 457 470 457 465 4,365,000
2011/12/08 477 477 464 467 1,328,000
2011/12/07 468 477 468 475 1,375,000
2011/12/06 473 477 462 466 1,704,000
2011/12/05 481 482 477 481 1,308,000
2011/12/02 472 482 468 480 1,589,000
2011/12/01 476 479 470 472 1,579,000
2011/11/30 464 464 457 463 1,901,000
2011/11/29 453 465 452 463 2,525,000
2011/11/28 453 457 449 450 1,917,000
2011/11/25 442 454 442 450 1,284,000
2011/11/24 446 449 442 444 1,170,000
2011/11/22 447 457 447 451 1,610,000
2011/11/21 457 461 451 455 932,000
2011/11/18 459 459 454 456 1,716,000
2011/11/17 462 468 455 465 2,144,000
2011/11/16 471 472 461 462 1,483,000
2011/11/15 475 475 470 473 1,142,000
2011/11/14 476 479 473 476 1,519,000
2011/11/11 470 471 467 468 1,883,000
2011/11/10 460 469 460 467 2,590,000
2011/11/09 470 471 461 469 2,846,000
2011/11/08 461 468 459 460 1,319,000
2011/11/07 461 465 457 461 2,009,000
2011/11/04 456 462 453 460 1,555,000
2011/11/02 457 457 446 448 2,356,000
2011/11/01 468 470 464 465 2,292,000
2011/10/31 461 476 459 469 3,490,000
2011/10/28 456 461 451 460 3,260,000
2011/10/27 446 451 440 448 1,362,000
2011/10/26 435 446 432 441 1,841,000
2011/10/25 448 450 440 441 1,233,000
2011/10/24 443 448 437 448 1,823,000
2011/10/21 445 447 428 439 3,691,000
2011/10/20 457 457 446 447 1,662,000
2011/10/19 460 460 451 456 1,441,000
2011/10/18 460 460 454 456 1,917,000
2011/10/17 461 471 459 469 1,403,000
2011/10/14 461 461 451 454 2,224,000
2011/10/13 467 469 459 461 1,839,000
2011/10/12 458 462 450 459 1,907,000
2011/10/11 457 465 455 461 2,494,000
2011/10/07 459 460 440 443 4,234,000
2011/10/06 451 463 451 456 2,295,000
2011/10/05 445 448 433 447 3,149,000
2011/10/04 440 441 434 441 3,671,000
2011/10/03 453 459 443 452 3,554,000
2011/09/30 465 470 459 466 3,176,000
2011/09/29 445 470 444 469 4,318,000
2011/09/28 434 452 430 450 2,606,000
2011/09/27 422 435 421 435 4,041,000
2011/09/26 426 426 410 414 2,378,000
2011/09/22 434 434 423 426 2,622,000
2011/09/21 430 443 428 441 3,061,000
2011/09/20 438 438 423 424 1,769,000
2011/09/16 431 439 427 437 2,103,000
2011/09/15 419 424 416 424 2,023,000
2011/09/14 419 424 408 411 2,895,000
2011/09/13 412 418 406 415 2,449,000
2011/09/12 407 409 400 406 1,920,000
2011/09/09 417 424 415 417 4,481,000
2011/09/08 420 420 411 416 2,736,000
2011/09/07 419 420 411 416 2,875,000
2011/09/06 415 417 404 404 4,689,000
2011/09/05 439 439 425 426 3,438,000
2011/09/02 447 452 440 442 2,982,000
2011/09/01 446 452 444 447 3,243,000
2011/08/31 437 445 437 441 3,828,000
2011/08/30 433 445 433 442 5,222,000
2011/08/29 418 432 408 425 5,715,000
2011/08/26 397 415 396 414 4,078,000
2011/08/25 392 406 391 403 4,421,000
2011/08/24 392 398 383 386 7,045,000
2011/08/23 382 385 373 384 5,347,000
2011/08/22 392 396 380 381 5,679,000
2011/08/19 419 419 397 400 5,051,000
2011/08/18 437 438 426 428 4,154,000
2011/08/17 428 431 423 429 1,702,000
2011/08/16 425 430 425 430 1,597,000
2011/08/15 422 425 419 424 1,625,000
2011/08/12 425 425 412 414 3,124,000
2011/08/11 418 424 418 423 2,704,000
2011/08/10 436 437 426 428 2,701,000
2011/08/09 408 424 398 422 5,821,000
2011/08/08 435 438 421 423 3,478,000
2011/08/05 438 447 435 442 2,437,000
2011/08/04 465 473 459 461 2,756,000
2011/08/03 477 478 465 465 1,634,000
2011/08/02 483 487 479 482 1,892,000
2011/08/01 483 490 480 484 1,310,000
2011/07/29 479 482 477 479 1,111,000
2011/07/28 477 481 477 478 1,562,000
2011/07/27 481 486 474 484 2,887,000
2011/07/26 482 493 482 489 2,291,000
2011/07/25 483 488 479 481 1,437,000
2011/07/22 487 491 482 486 1,594,000
2011/07/21 483 484 480 483 1,812,000
2011/07/20 480 483 478 481 1,559,000
2011/07/19 477 478 472 473 989,000
2011/07/15 471 477 468 477 1,221,000
2011/07/14 467 475 465 471 1,662,000
2011/07/13 466 472 464 470 1,657,000
2011/07/12 465 469 463 467 1,657,000
2011/07/11 474 475 470 471 960,000
2011/07/08 477 480 474 477 2,253,000
2011/07/07 471 473 466 468 2,810,000
2011/07/06 472 475 467 474 2,257,000
2011/07/05 473 475 469 473 1,325,000
2011/07/04 474 478 473 474 1,365,000
2011/07/01 470 470 464 467 1,955,000
2011/06/30 467 469 462 467 2,228,000
2011/06/29 467 467 462 466 1,996,000
2011/06/28 465 467 462 463 1,448,000
2011/06/27 461 464 459 461 1,474,000
2011/06/24 462 467 458 465 2,426,000
2011/06/23 452 462 450 459 3,396,000
2011/06/22 451 458 451 457 2,345,000
2011/06/21 444 451 444 449 2,645,000
2011/06/20 448 449 439 441 2,184,000
2011/06/17 448 451 436 442 3,833,000
2011/06/16 454 454 444 447 2,652,000
2011/06/15 460 462 451 453 6,236,000
2011/06/14 432 438 429 434 3,627,000
2011/06/13 439 440 429 432 3,418,000
2011/06/10 443 447 440 447 4,745,000
2011/06/09 433 438 427 438 2,073,000
2011/06/08 432 435 426 432 1,746,000
2011/06/07 424 434 421 431 3,309,000
2011/06/06 430 430 423 428 3,064,000
2011/06/03 435 443 432 433 2,329,000
2011/06/02 430 442 426 437 4,054,000
2011/06/01 447 449 441 441 3,501,000
2011/05/31 439 448 438 445 5,880,000
2011/05/30 439 442 428 435 6,393,000
2011/05/27 433 448 433 436 7,902,000
2011/05/26 421 433 421 432 4,379,000
2011/05/25 421 422 415 416 2,299,000
2011/05/24 416 423 415 419 3,783,000
2011/05/23 423 426 416 424 2,920,000
2011/05/20 426 431 424 426 3,574,000
2011/05/19 426 427 417 426 5,326,000
2011/05/18 415 425 410 420 3,970,000
2011/05/17 415 419 409 417 3,358,000
2011/05/16 421 422 413 419 4,100,000
2011/05/13 431 432 415 424 7,191,000
2011/05/12 416 441 414 434 8,292,000
2011/05/11 410 435 410 421 8,309,000
2011/05/10 390 414 381 408 8,375,000
2011/05/09 390 392 385 386 1,342,000
2011/05/06 390 393 386 392 1,663,000
2011/05/02 391 402 389 402 2,654,000
2011/04/28 374 385 373 381 5,770,000
2011/04/27 393 395 389 390 2,405,000
2011/04/26 392 394 387 387 3,252,000
2011/04/25 405 407 397 397 2,142,000
2011/04/22 393 406 392 402 5,245,000
2011/04/21 392 398 390 395 2,724,000
2011/04/20 381 394 380 391 5,371,000
2011/04/19 385 388 378 381 6,251,000
2011/04/18 383 385 374 377 3,599,000
2011/04/15 377 388 375 382 4,878,000
2011/04/14 365 383 365 379 6,200,000
2011/04/13 381 384 373 381 5,925,000
2011/04/12 392 392 377 379 6,412,000
2011/04/11 390 405 390 400 4,689,000
2011/04/08 390 401 387 400 5,711,000
2011/04/07 402 403 396 398 2,886,000
2011/04/06 398 410 398 401 8,463,000
2011/04/05 394 398 389 393 3,374,000
2011/04/04 404 406 391 394 3,233,000
2011/04/01 401 403 392 401 4,092,000
2011/03/31 411 415 404 407 1,751,000
2011/03/30 393 404 391 404 2,066,000
2011/03/29 389 397 382 393 3,832,000
2011/03/28 384 393 383 393 2,703,000
2011/03/25 400 402 382 387 2,783,000
2011/03/24 392 397 390 396 3,525,000
2011/03/23 394 394 384 388 3,455,000
2011/03/22 395 398 390 397 3,938,000
2011/03/18 373 386 366 380 6,741,000
2011/03/17 339 359 333 351 6,210,000
2011/03/16 362 367 348 363 7,007,000
2011/03/15 369 371 309 335 5,603,000
2011/03/14 398 400 382 389 5,074,000
2011/03/11 426 428 420 421 6,885,000
2011/03/10 437 439 432 434 2,722,000
2011/03/09 444 449 439 440 2,630,000
2011/03/08 441 447 440 444 2,081,000
2011/03/07 447 448 440 442 1,772,000
2011/03/04 456 456 450 452 1,886,000
2011/03/03 444 447 442 447 1,979,000
2011/03/02 446 450 442 444 2,912,000
2011/03/01 457 457 448 454 2,959,000
2011/02/28 448 454 444 451 6,181,000
2011/02/25 444 455 444 453 3,829,000
2011/02/24 454 454 442 443 3,015,000
2011/02/23 458 462 455 458 3,172,000
2011/02/22 470 471 463 466 3,246,000
2011/02/21 470 481 466 478 3,702,000
2011/02/18 484 486 474 476 2,860,000
2011/02/17 476 487 474 481 4,338,000
2011/02/16 470 484 469 477 5,947,000
2011/02/15 465 469 463 466 3,528,000
2011/02/14 449 461 446 460 4,354,000
2011/02/10 440 445 437 441 3,133,000
2011/02/09 452 454 443 444 2,466,000
2011/02/08 456 456 444 446 2,482,000
2011/02/07 457 458 451 452 3,051,000
2011/02/04 451 453 448 451 2,834,000
2011/02/03 450 453 442 443 4,319,000
2011/02/02 448 457 441 453 6,082,000
2011/02/01 463 467 436 440 10,081,000
2011/01/31 455 472 444 462 7,050,000
2011/01/28 461 465 459 460 2,267,000
2011/01/27 458 466 456 465 3,293,000
2011/01/26 454 462 453 456 2,786,000
2011/01/25 452 461 446 455 4,709,000
2011/01/24 458 463 453 456 3,732,000
2011/01/21 470 474 457 459 5,306,000
2011/01/20 473 474 463 465 3,110,000
2011/01/19 465 473 464 469 2,840,000
2011/01/18 460 466 457 462 1,744,000
2011/01/17 468 469 457 459 1,941,000
2011/01/14 460 468 459 460 3,158,000
2011/01/13 474 476 465 467 2,658,000
2011/01/12 486 487 465 467 3,397,000
2011/01/11 472 483 470 480 3,037,000
2011/01/07 463 478 462 473 4,553,000
2011/01/06 460 468 460 464 4,751,000
2011/01/05 448 455 446 452 4,717,000
2011/01/04 446 449 445 447 2,139,000

このページの先頭へ