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 |
---|---|---|---|---|---|
2019/12/30 | 1,158 | 1,165 | 1,151 | 1,162 | 1,196,600 |
2019/12/27 | 1,163 | 1,168 | 1,158 | 1,161 | 1,905,200 |
2019/12/26 | 1,153 | 1,168 | 1,151 | 1,163 | 1,081,800 |
2019/12/25 | 1,170 | 1,170 | 1,158 | 1,164 | 496,000 |
2019/12/24 | 1,178 | 1,179 | 1,160 | 1,163 | 818,000 |
2019/12/23 | 1,178 | 1,178 | 1,164 | 1,169 | 828,100 |
2019/12/20 | 1,174 | 1,175 | 1,163 | 1,170 | 1,087,100 |
2019/12/19 | 1,160 | 1,170 | 1,155 | 1,165 | 1,724,400 |
2019/12/18 | 1,177 | 1,183 | 1,168 | 1,170 | 1,700,500 |
2019/12/17 | 1,181 | 1,181 | 1,168 | 1,172 | 1,315,500 |
2019/12/16 | 1,174 | 1,176 | 1,166 | 1,168 | 1,953,800 |
2019/12/13 | 1,175 | 1,183 | 1,166 | 1,181 | 3,113,300 |
2019/12/12 | 1,167 | 1,169 | 1,149 | 1,155 | 2,285,300 |
2019/12/11 | 1,149 | 1,173 | 1,147 | 1,173 | 1,766,100 |
2019/12/10 | 1,148 | 1,154 | 1,144 | 1,151 | 1,277,300 |
2019/12/09 | 1,145 | 1,152 | 1,141 | 1,147 | 1,811,600 |
2019/12/06 | 1,131 | 1,143 | 1,131 | 1,137 | 2,399,400 |
2019/12/05 | 1,096 | 1,115 | 1,090 | 1,114 | 2,141,600 |
2019/12/04 | 1,080 | 1,097 | 1,064 | 1,096 | 1,783,500 |
2019/12/03 | 1,084 | 1,093 | 1,078 | 1,093 | 1,310,200 |
2019/12/02 | 1,078 | 1,103 | 1,077 | 1,102 | 1,860,900 |
2019/11/29 | 1,073 | 1,080 | 1,069 | 1,071 | 1,510,500 |
2019/11/28 | 1,063 | 1,072 | 1,062 | 1,069 | 1,082,000 |
2019/11/27 | 1,070 | 1,073 | 1,058 | 1,060 | 1,839,500 |
2019/11/26 | 1,076 | 1,084 | 1,064 | 1,069 | 2,592,200 |
2019/11/25 | 1,064 | 1,075 | 1,047 | 1,063 | 2,450,800 |
2019/11/22 | 1,068 | 1,089 | 1,067 | 1,084 | 1,497,600 |
2019/11/21 | 1,053 | 1,072 | 1,050 | 1,069 | 1,698,600 |
2019/11/20 | 1,042 | 1,057 | 1,042 | 1,053 | 1,156,700 |
2019/11/19 | 1,054 | 1,060 | 1,046 | 1,051 | 1,018,600 |
2019/11/18 | 1,068 | 1,071 | 1,056 | 1,059 | 904,700 |
2019/11/15 | 1,063 | 1,069 | 1,057 | 1,065 | 818,800 |
2019/11/14 | 1,067 | 1,069 | 1,056 | 1,063 | 1,024,700 |
2019/11/13 | 1,062 | 1,075 | 1,060 | 1,067 | 1,037,200 |
2019/11/12 | 1,042 | 1,071 | 1,041 | 1,068 | 1,543,800 |
2019/11/11 | 1,071 | 1,075 | 1,053 | 1,056 | 1,361,300 |
2019/11/08 | 1,068 | 1,072 | 1,057 | 1,069 | 2,108,900 |
2019/11/07 | 1,047 | 1,056 | 1,044 | 1,049 | 1,392,400 |
2019/11/06 | 1,060 | 1,060 | 1,038 | 1,045 | 2,618,600 |
2019/11/05 | 1,049 | 1,063 | 1,041 | 1,058 | 1,952,300 |
2019/11/01 | 1,002 | 1,029 | 1,002 | 1,024 | 1,876,400 |
2019/10/31 | 998 | 1,040 | 997 | 1,032 | 3,123,300 |
2019/10/30 | 1,011 | 1,018 | 1,002 | 1,009 | 1,829,800 |
2019/10/29 | 1,002 | 1,014 | 996 | 1,010 | 1,318,400 |
2019/10/28 | 989 | 999 | 980 | 993 | 1,224,200 |
2019/10/25 | 981 | 994 | 976 | 980 | 1,449,700 |
2019/10/24 | 975 | 1,002 | 974 | 996 | 2,594,500 |
2019/10/23 | 952 | 960 | 944 | 960 | 1,183,500 |
2019/10/21 | 948 | 948 | 935 | 944 | 675,700 |
2019/10/18 | 946 | 949 | 937 | 940 | 1,126,500 |
2019/10/17 | 943 | 947 | 936 | 938 | 1,062,400 |
2019/10/16 | 946 | 946 | 933 | 938 | 1,870,100 |
2019/10/15 | 918 | 928 | 913 | 926 | 1,292,900 |
2019/10/11 | 891 | 899 | 887 | 896 | 1,384,200 |
2019/10/10 | 868 | 877 | 857 | 876 | 848,400 |
2019/10/09 | 872 | 879 | 866 | 870 | 924,500 |
2019/10/08 | 879 | 890 | 876 | 877 | 831,100 |
2019/10/07 | 878 | 886 | 874 | 875 | 876,700 |
2019/10/04 | 872 | 875 | 863 | 872 | 1,115,200 |
2019/10/03 | 870 | 876 | 860 | 866 | 1,069,200 |
2019/10/02 | 882 | 891 | 878 | 884 | 1,349,500 |
2019/10/01 | 896 | 914 | 894 | 905 | 1,038,000 |
2019/09/30 | 911 | 914 | 887 | 890 | 1,287,000 |
2019/09/27 | 904 | 918 | 897 | 907 | 1,504,800 |
2019/09/26 | 934 | 936 | 917 | 921 | 1,360,100 |
2019/09/25 | 920 | 925 | 913 | 920 | 840,100 |
2019/09/24 | 936 | 938 | 926 | 929 | 840,100 |
2019/09/20 | 933 | 939 | 930 | 933 | 1,294,500 |
2019/09/19 | 942 | 958 | 938 | 939 | 1,552,000 |
2019/09/18 | 926 | 934 | 924 | 932 | 1,487,500 |
2019/09/17 | 942 | 942 | 930 | 941 | 1,689,700 |
2019/09/13 | 935 | 945 | 922 | 942 | 2,714,100 |
2019/09/12 | 927 | 935 | 917 | 929 | 1,765,800 |
2019/09/11 | 933 | 941 | 916 | 920 | 2,476,100 |
2019/09/10 | 885 | 908 | 885 | 908 | 1,871,600 |
2019/09/09 | 865 | 873 | 859 | 870 | 1,102,900 |
2019/09/06 | 874 | 877 | 864 | 867 | 1,435,000 |
2019/09/05 | 843 | 873 | 842 | 866 | 1,612,400 |
2019/09/04 | 835 | 840 | 830 | 833 | 591,800 |
2019/09/03 | 832 | 845 | 831 | 844 | 860,800 |
2019/09/02 | 838 | 842 | 829 | 830 | 871,100 |
2019/08/30 | 838 | 843 | 836 | 836 | 1,417,500 |
2019/08/29 | 826 | 836 | 819 | 832 | 1,333,600 |
2019/08/28 | 824 | 829 | 818 | 818 | 1,097,800 |
2019/08/27 | 820 | 828 | 814 | 817 | 1,502,200 |
2019/08/26 | 798 | 816 | 797 | 811 | 1,243,200 |
2019/08/23 | 814 | 828 | 813 | 824 | 967,400 |
2019/08/22 | 822 | 829 | 815 | 819 | 1,309,100 |
2019/08/21 | 836 | 843 | 825 | 826 | 1,299,200 |
2019/08/20 | 845 | 851 | 835 | 851 | 1,662,900 |
2019/08/19 | 827 | 847 | 825 | 843 | 1,310,300 |
2019/08/16 | 812 | 827 | 810 | 821 | 1,196,700 |
2019/08/15 | 805 | 827 | 804 | 817 | 2,106,900 |
2019/08/14 | 815 | 831 | 815 | 820 | 1,780,900 |
2019/08/13 | 811 | 815 | 800 | 800 | 1,737,600 |
2019/08/09 | 811 | 820 | 803 | 816 | 1,599,100 |
2019/08/08 | 799 | 814 | 796 | 811 | 1,740,400 |
2019/08/07 | 850 | 851 | 817 | 818 | 3,055,500 |
2019/08/06 | 839 | 869 | 838 | 864 | 1,591,000 |
2019/08/05 | 856 | 878 | 855 | 875 | 2,334,700 |
2019/08/02 | 855 | 863 | 853 | 855 | 1,732,600 |
2019/08/01 | 862 | 902 | 861 | 885 | 2,101,900 |
2019/07/31 | 867 | 903 | 862 | 877 | 5,319,600 |
2019/07/30 | 843 | 855 | 839 | 841 | 2,507,000 |
2019/07/29 | 845 | 849 | 833 | 843 | 1,834,600 |
2019/07/26 | 869 | 870 | 845 | 852 | 1,650,800 |
2019/07/25 | 868 | 872 | 866 | 867 | 846,000 |
2019/07/24 | 871 | 873 | 865 | 870 | 889,500 |
2019/07/23 | 860 | 874 | 855 | 871 | 991,100 |
2019/07/22 | 867 | 873 | 862 | 866 | 1,048,000 |
2019/07/19 | 852 | 864 | 847 | 861 | 1,133,200 |
2019/07/18 | 852 | 861 | 847 | 851 | 1,523,900 |
2019/07/17 | 856 | 866 | 852 | 858 | 1,458,000 |
2019/07/16 | 859 | 861 | 853 | 856 | 1,762,100 |
2019/07/12 | 869 | 873 | 861 | 863 | 1,358,800 |
2019/07/11 | 857 | 862 | 853 | 859 | 1,767,300 |
2019/07/10 | 848 | 864 | 845 | 860 | 1,890,700 |
2019/07/09 | 852 | 860 | 847 | 850 | 1,710,800 |
2019/07/08 | 864 | 866 | 852 | 855 | 1,752,400 |
2019/07/05 | 868 | 878 | 866 | 868 | 1,717,500 |
2019/07/04 | 883 | 889 | 876 | 877 | 1,894,800 |
2019/07/03 | 896 | 896 | 884 | 889 | 1,341,600 |
2019/07/02 | 903 | 907 | 897 | 904 | 1,723,300 |
2019/07/01 | 922 | 922 | 904 | 912 | 1,678,200 |
2019/06/28 | 921 | 922 | 903 | 907 | 1,982,200 |
2019/06/27 | 907 | 924 | 905 | 922 | 1,218,100 |
2019/06/26 | 892 | 905 | 890 | 894 | 1,011,700 |
2019/06/25 | 902 | 906 | 893 | 897 | 899,400 |
2019/06/24 | 895 | 907 | 893 | 898 | 1,007,900 |
2019/06/21 | 899 | 899 | 886 | 893 | 1,396,200 |
2019/06/20 | 904 | 906 | 892 | 899 | 1,163,500 |
2019/06/19 | 896 | 906 | 892 | 898 | 1,065,100 |
2019/06/18 | 884 | 892 | 874 | 876 | 812,800 |
2019/06/17 | 874 | 886 | 872 | 883 | 1,169,600 |
2019/06/14 | 875 | 880 | 868 | 872 | 1,390,200 |
2019/06/13 | 881 | 884 | 863 | 872 | 1,409,200 |
2019/06/12 | 879 | 897 | 878 | 885 | 1,281,200 |
2019/06/11 | 876 | 887 | 872 | 886 | 950,600 |
2019/06/10 | 872 | 883 | 871 | 879 | 1,367,600 |
2019/06/07 | 857 | 863 | 854 | 858 | 850,100 |
2019/06/06 | 853 | 865 | 850 | 850 | 2,295,700 |
2019/06/05 | 890 | 898 | 886 | 893 | 1,195,200 |
2019/06/04 | 867 | 875 | 861 | 875 | 1,508,900 |
2019/06/03 | 851 | 865 | 849 | 862 | 1,455,200 |
2019/05/31 | 880 | 881 | 857 | 861 | 2,047,000 |
2019/05/30 | 872 | 891 | 871 | 891 | 1,110,900 |
2019/05/29 | 881 | 884 | 871 | 879 | 1,266,900 |
2019/05/28 | 881 | 890 | 881 | 887 | 2,880,000 |
2019/05/27 | 878 | 890 | 877 | 880 | 790,300 |
2019/05/24 | 867 | 881 | 860 | 874 | 1,105,300 |
2019/05/23 | 873 | 882 | 869 | 875 | 1,315,600 |
2019/05/22 | 888 | 895 | 883 | 891 | 2,248,000 |
2019/05/21 | 895 | 903 | 877 | 885 | 3,621,300 |
2019/05/20 | 909 | 916 | 901 | 907 | 1,463,300 |
2019/05/17 | 913 | 923 | 906 | 914 | 1,208,300 |
2019/05/16 | 919 | 920 | 902 | 913 | 1,544,300 |
2019/05/15 | 932 | 933 | 913 | 922 | 1,829,600 |
2019/05/14 | 931 | 938 | 914 | 935 | 1,848,400 |
2019/05/13 | 945 | 949 | 936 | 946 | 985,000 |
2019/05/10 | 950 | 964 | 937 | 947 | 1,565,200 |
2019/05/09 | 962 | 968 | 951 | 959 | 1,407,300 |
2019/05/08 | 984 | 992 | 962 | 971 | 1,557,800 |
2019/05/07 | 1,026 | 1,026 | 985 | 997 | 3,094,800 |
2019/04/26 | 1,094 | 1,111 | 1,036 | 1,048 | 4,929,700 |
2019/04/25 | 1,013 | 1,017 | 999 | 1,004 | 2,278,200 |
2019/04/24 | 1,053 | 1,053 | 1,014 | 1,023 | 2,191,300 |
2019/04/23 | 1,055 | 1,058 | 1,045 | 1,053 | 1,423,200 |
2019/04/22 | 1,044 | 1,059 | 1,033 | 1,049 | 1,808,300 |
2019/04/19 | 1,026 | 1,054 | 1,024 | 1,048 | 2,082,200 |
2019/04/18 | 1,000 | 1,025 | 999 | 1,013 | 1,797,600 |
2019/04/17 | 999 | 1,016 | 994 | 1,007 | 1,109,900 |
2019/04/16 | 988 | 992 | 977 | 986 | 1,501,000 |
2019/04/15 | 990 | 1,007 | 988 | 1,002 | 1,689,800 |
2019/04/12 | 982 | 987 | 972 | 982 | 1,145,400 |
2019/04/11 | 976 | 987 | 972 | 983 | 949,200 |
2019/04/10 | 968 | 976 | 965 | 976 | 672,000 |
2019/04/09 | 970 | 983 | 969 | 981 | 629,200 |
2019/04/08 | 988 | 988 | 973 | 975 | 807,000 |
2019/04/05 | 977 | 988 | 976 | 984 | 981,200 |
2019/04/04 | 971 | 984 | 970 | 976 | 1,383,300 |
2019/04/03 | 969 | 976 | 965 | 975 | 1,466,600 |
2019/04/02 | 963 | 975 | 960 | 969 | 1,140,300 |
2019/04/01 | 943 | 961 | 941 | 951 | 1,503,000 |
2019/03/29 | 936 | 937 | 929 | 932 | 1,144,800 |
2019/03/28 | 934 | 938 | 924 | 926 | 1,759,200 |
2019/03/27 | 948 | 955 | 934 | 942 | 1,335,700 |
2019/03/26 | 950 | 962 | 946 | 960 | 1,405,000 |
2019/03/25 | 942 | 944 | 935 | 941 | 1,576,800 |
2019/03/22 | 965 | 968 | 955 | 964 | 1,024,600 |
2019/03/20 | 949 | 958 | 948 | 955 | 1,247,600 |
2019/03/19 | 952 | 954 | 944 | 948 | 1,034,200 |
2019/03/18 | 946 | 948 | 939 | 945 | 1,124,000 |
2019/03/15 | 949 | 959 | 948 | 949 | 1,798,300 |
2019/03/14 | 945 | 950 | 938 | 939 | 1,216,400 |
2019/03/13 | 950 | 953 | 940 | 940 | 1,545,300 |
2019/03/12 | 950 | 958 | 947 | 952 | 1,669,500 |
2019/03/11 | 961 | 961 | 946 | 948 | 1,193,400 |
2019/03/08 | 968 | 970 | 951 | 954 | 2,576,800 |
2019/03/07 | 1,000 | 1,007 | 977 | 983 | 2,225,800 |
2019/03/06 | 1,000 | 1,006 | 996 | 1,000 | 1,566,400 |
2019/03/05 | 1,024 | 1,028 | 1,016 | 1,018 | 1,012,300 |
2019/03/04 | 1,037 | 1,041 | 1,029 | 1,039 | 885,100 |
2019/03/01 | 1,019 | 1,026 | 1,015 | 1,023 | 1,072,500 |
2019/02/28 | 1,035 | 1,035 | 1,017 | 1,023 | 896,300 |
2019/02/27 | 1,040 | 1,044 | 1,033 | 1,033 | 1,009,900 |
2019/02/26 | 1,025 | 1,046 | 1,024 | 1,042 | 1,462,800 |
2019/02/25 | 1,030 | 1,042 | 1,029 | 1,038 | 763,300 |
2019/02/22 | 1,028 | 1,033 | 1,021 | 1,031 | 553,000 |
2019/02/21 | 1,031 | 1,038 | 1,022 | 1,027 | 821,100 |
2019/02/20 | 1,034 | 1,044 | 1,031 | 1,035 | 628,500 |
2019/02/19 | 1,034 | 1,035 | 1,027 | 1,030 | 590,600 |
2019/02/18 | 1,039 | 1,040 | 1,026 | 1,032 | 677,600 |
2019/02/15 | 1,015 | 1,024 | 1,012 | 1,018 | 878,900 |
2019/02/14 | 1,014 | 1,029 | 1,012 | 1,017 | 1,211,100 |
2019/02/13 | 1,030 | 1,033 | 1,015 | 1,017 | 1,161,200 |
2019/02/12 | 1,002 | 1,026 | 999 | 1,013 | 1,301,800 |
2019/02/08 | 1,017 | 1,025 | 996 | 998 | 1,635,400 |
2019/02/07 | 1,058 | 1,058 | 1,032 | 1,036 | 911,200 |
2019/02/06 | 1,059 | 1,079 | 1,055 | 1,069 | 1,083,800 |
2019/02/05 | 1,057 | 1,062 | 1,052 | 1,055 | 1,063,500 |
2019/02/04 | 1,025 | 1,039 | 1,013 | 1,035 | 2,726,100 |
2019/02/01 | 1,065 | 1,086 | 1,032 | 1,041 | 2,434,800 |
2019/01/31 | 1,087 | 1,096 | 1,072 | 1,091 | 1,717,100 |
2019/01/30 | 1,092 | 1,095 | 1,071 | 1,080 | 1,618,000 |
2019/01/29 | 1,100 | 1,103 | 1,086 | 1,097 | 1,516,100 |
2019/01/28 | 1,134 | 1,139 | 1,120 | 1,123 | 952,600 |
2019/01/25 | 1,132 | 1,139 | 1,124 | 1,133 | 961,100 |
2019/01/24 | 1,100 | 1,121 | 1,092 | 1,120 | 956,200 |
2019/01/23 | 1,102 | 1,116 | 1,097 | 1,108 | 930,900 |
2019/01/22 | 1,126 | 1,128 | 1,107 | 1,112 | 755,400 |
2019/01/21 | 1,108 | 1,120 | 1,104 | 1,113 | 726,700 |
2019/01/18 | 1,078 | 1,093 | 1,070 | 1,092 | 1,508,000 |
2019/01/17 | 1,097 | 1,101 | 1,081 | 1,082 | 1,023,000 |
2019/01/16 | 1,088 | 1,094 | 1,077 | 1,085 | 1,270,400 |
2019/01/15 | 1,073 | 1,092 | 1,071 | 1,091 | 900,600 |
2019/01/11 | 1,085 | 1,092 | 1,074 | 1,088 | 1,294,800 |
2019/01/10 | 1,068 | 1,077 | 1,063 | 1,075 | 858,100 |
2019/01/09 | 1,074 | 1,092 | 1,070 | 1,078 | 1,087,500 |
2019/01/08 | 1,064 | 1,071 | 1,045 | 1,057 | 1,489,200 |
2019/01/07 | 1,047 | 1,077 | 1,043 | 1,065 | 1,306,000 |
2019/01/04 | 999 | 1,017 | 977 | 1,017 | 1,783,500 |