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
2020/12/30 884 886 871 879 2,558,600
2020/12/29 894 897 880 896 2,678,000
2020/12/28 871 909 862 908 3,578,800
2020/12/25 889 901 860 866 5,546,400
2020/12/24 970 987 890 900 7,265,800
2020/12/23 1,050 1,050 1,018 1,027 1,916,900
2020/12/22 1,050 1,075 1,040 1,058 1,949,700
2020/12/21 1,055 1,066 1,043 1,060 1,593,100
2020/12/18 1,059 1,074 1,044 1,062 2,346,600
2020/12/17 1,073 1,092 1,060 1,070 3,888,700
2020/12/16 1,063 1,087 1,058 1,074 2,779,800
2020/12/15 1,027 1,045 1,018 1,039 2,018,900
2020/12/14 1,018 1,046 1,006 1,037 2,443,400
2020/12/11 1,008 1,018 995 1,004 2,711,100
2020/12/10 998 1,022 987 1,002 3,265,300
2020/12/09 961 1,020 960 995 4,126,800
2020/12/08 906 961 897 955 3,649,400
2020/12/07 949 949 917 921 1,379,600
2020/12/04 938 948 929 938 2,016,700
2020/12/03 964 969 935 943 1,851,100
2020/12/02 943 951 932 950 2,055,100
2020/12/01 912 931 902 930 1,831,200
2020/11/30 941 941 905 905 2,962,700
2020/11/27 950 956 930 942 3,089,400
2020/11/26 966 976 949 958 2,580,600
2020/11/25 975 991 960 962 2,758,500
2020/11/24 958 964 943 958 3,087,600
2020/11/20 914 932 908 928 2,098,000
2020/11/19 923 935 910 914 2,415,600
2020/11/18 942 949 931 932 2,872,700
2020/11/17 952 960 929 943 2,652,300
2020/11/16 907 956 906 945 2,868,800
2020/11/13 914 914 880 884 3,424,200
2020/11/12 924 941 903 907 3,228,300
2020/11/11 914 941 898 938 4,553,800
2020/11/10 923 932 875 888 3,754,000
2020/11/09 847 888 847 878 3,068,200
2020/11/06 838 868 832 847 2,864,600
2020/11/05 831 834 802 827 3,210,600
2020/11/04 839 859 830 851 3,356,300
2020/11/02 790 826 788 814 1,830,500
2020/10/30 785 817 775 796 3,799,100
2020/10/29 758 796 753 787 4,285,100
2020/10/28 780 780 759 766 2,741,100
2020/10/27 803 804 791 801 2,562,600
2020/10/26 829 844 818 818 2,329,400
2020/10/23 818 829 792 827 3,324,000
2020/10/22 770 801 769 800 4,059,500
2020/10/21 747 768 747 762 1,428,900
2020/10/20 758 760 744 745 1,370,300
2020/10/19 753 771 750 768 1,641,800
2020/10/16 758 759 745 745 1,328,000
2020/10/15 771 773 749 758 1,689,700
2020/10/14 768 769 753 765 2,203,000
2020/10/13 784 786 753 765 2,050,300
2020/10/12 799 799 770 778 2,737,200
2020/10/09 788 795 770 781 3,162,500
2020/10/08 804 817 782 788 4,339,600
2020/10/07 762 805 753 801 6,513,900
2020/10/06 715 753 715 751 4,148,100
2020/10/05 683 708 681 707 3,390,300
2020/10/02 679 688 659 662 3,801,500
2020/09/30 679 687 672 679 3,239,500
2020/09/29 682 690 678 688 3,215,100
2020/09/28 644 655 633 655 2,029,000
2020/09/25 646 648 632 638 1,649,500
2020/09/24 654 656 632 636 1,992,300
2020/09/23 675 676 654 658 2,089,600
2020/09/18 694 699 683 684 2,495,600
2020/09/17 684 695 681 684 2,280,800
2020/09/16 698 700 683 683 2,441,400
2020/09/15 733 733 709 713 2,415,900
2020/09/14 709 746 706 743 4,133,200
2020/09/11 681 702 676 698 2,310,600
2020/09/10 692 696 677 687 3,268,800
2020/09/09 683 695 683 689 2,526,400
2020/09/08 705 713 700 703 1,476,900
2020/09/07 699 708 697 700 1,549,200
2020/09/04 688 694 683 691 1,342,300
2020/09/03 700 707 694 698 1,272,200
2020/09/02 702 705 687 691 1,953,600
2020/09/01 705 712 699 711 1,628,700
2020/08/31 706 723 692 714 2,713,300
2020/08/28 701 719 687 696 3,097,900
2020/08/27 695 702 687 691 1,383,100
2020/08/26 709 719 703 710 1,346,000
2020/08/25 700 721 699 716 2,671,200
2020/08/24 697 700 674 680 1,559,400
2020/08/21 693 713 693 694 1,371,500
2020/08/20 703 711 695 695 1,156,700
2020/08/19 700 709 694 706 922,200
2020/08/18 712 715 700 704 1,401,600
2020/08/17 715 727 711 712 1,360,100
2020/08/14 728 731 714 716 2,072,000
2020/08/13 761 774 731 734 3,051,700
2020/08/12 733 753 729 746 2,820,300
2020/08/11 700 736 694 733 2,877,100
2020/08/07 680 696 677 680 1,888,400
2020/08/06 661 689 661 678 1,989,300
2020/08/05 645 660 642 658 1,854,300
2020/08/04 640 659 636 656 1,770,900
2020/08/03 617 633 608 632 2,350,600
2020/07/31 627 630 606 607 2,923,100
2020/07/30 634 659 627 637 3,554,400
2020/07/29 688 688 648 654 3,824,500
2020/07/28 717 718 697 697 1,769,300
2020/07/27 712 722 700 719 2,145,700
2020/07/22 735 748 726 727 1,785,100
2020/07/21 732 735 718 726 1,982,800
2020/07/20 750 750 731 744 983,000
2020/07/17 752 759 743 747 1,383,100
2020/07/16 758 768 734 749 3,605,600
2020/07/15 743 765 741 753 2,656,400
2020/07/14 711 724 706 722 1,886,500
2020/07/13 706 726 706 720 1,937,000
2020/07/10 691 697 677 687 2,343,600
2020/07/09 700 707 689 699 2,258,500
2020/07/08 696 717 691 706 1,989,100
2020/07/07 734 734 710 711 1,696,400
2020/07/06 709 738 707 734 1,462,800
2020/07/03 721 726 700 709 1,426,600
2020/07/02 709 727 700 711 2,962,000
2020/07/01 726 730 704 709 2,194,100
2020/06/30 712 735 710 728 3,590,500
2020/06/29 710 711 688 693 1,998,000
2020/06/26 733 734 714 718 1,605,000
2020/06/25 720 723 704 718 2,314,000
2020/06/24 723 737 719 734 2,576,000
2020/06/23 724 735 714 728 2,177,300
2020/06/22 718 726 707 717 2,659,200
2020/06/19 756 756 728 729 3,233,300
2020/06/18 744 748 730 741 2,649,100
2020/06/17 775 776 735 752 2,464,900
2020/06/16 740 781 737 775 2,733,000
2020/06/15 747 749 711 712 2,879,700
2020/06/12 739 765 724 760 4,536,900
2020/06/11 790 795 748 753 4,932,600
2020/06/10 809 820 805 816 2,558,400
2020/06/09 844 855 820 829 2,986,300
2020/06/08 826 856 826 850 2,838,900
2020/06/05 781 802 772 800 1,758,400
2020/06/04 791 795 763 771 2,362,600
2020/06/03 780 790 769 786 2,677,900
2020/06/02 747 762 740 756 1,516,100
2020/06/01 723 740 723 732 1,648,700
2020/05/29 742 743 720 729 4,398,400
2020/05/28 778 792 751 755 4,253,500
2020/05/27 726 762 718 760 4,655,000
2020/05/26 685 723 680 719 3,022,600
2020/05/25 667 676 662 676 1,673,100
2020/05/22 665 675 656 660 2,829,600
2020/05/21 659 674 656 667 2,571,300
2020/05/20 641 653 628 645 2,921,200
2020/05/19 631 647 629 639 2,503,200
2020/05/18 618 620 594 600 1,812,200
2020/05/15 630 636 605 615 2,169,900
2020/05/14 620 638 618 623 2,061,700
2020/05/13 630 643 623 630 3,109,300
2020/05/12 643 653 629 646 4,508,700
2020/05/11 654 687 653 683 2,209,700
2020/05/08 633 656 629 652 1,936,200
2020/05/07 618 633 610 623 2,581,900
2020/05/01 636 647 618 624 2,389,000
2020/04/30 625 659 624 646 3,492,800
2020/04/28 600 604 591 601 1,610,800
2020/04/27 584 603 579 600 1,910,100
2020/04/24 566 579 555 578 2,588,700
2020/04/23 561 580 561 574 2,621,300
2020/04/22 564 565 548 553 1,445,600
2020/04/21 584 585 564 573 2,609,800
2020/04/20 594 607 592 598 1,786,900
2020/04/17 585 609 583 596 2,795,600
2020/04/16 569 584 564 576 1,887,000
2020/04/15 595 599 575 583 2,300,600
2020/04/14 575 609 570 605 1,593,600
2020/04/13 583 594 577 579 1,189,900
2020/04/10 588 596 570 592 2,063,700
2020/04/09 568 588 567 582 2,316,700
2020/04/08 592 595 555 578 2,700,500
2020/04/07 593 601 554 582 2,696,500
2020/04/06 528 571 520 568 3,741,700
2020/04/03 537 543 522 533 2,054,000
2020/04/02 543 549 527 540 3,370,700
2020/04/01 566 593 548 558 2,189,200
2020/03/31 585 606 567 581 3,203,400
2020/03/30 587 603 571 588 2,740,600
2020/03/27 620 645 613 632 3,285,200
2020/03/26 632 638 579 590 3,224,900
2020/03/25 601 634 595 632 4,483,100
2020/03/24 530 575 513 571 5,573,000
2020/03/23 495 524 472 519 6,222,200
2020/03/19 570 572 492 492 4,837,400
2020/03/18 581 588 559 560 4,980,000
2020/03/17 613 626 586 591 5,698,200
2020/03/16 666 682 630 633 2,702,000
2020/03/13 651 688 638 658 3,509,900
2020/03/12 736 740 705 712 2,230,600
2020/03/11 751 760 738 751 3,897,600
2020/03/10 735 762 709 754 3,108,600
2020/03/09 794 799 750 755 2,839,800
2020/03/06 855 860 822 828 3,108,400
2020/03/05 905 906 874 876 2,363,100
2020/03/04 878 904 872 893 2,147,300
2020/03/03 902 912 885 890 2,351,400
2020/03/02 864 910 864 889 3,005,000
2020/02/28 900 910 880 892 3,739,800
2020/02/27 941 944 915 926 2,669,400
2020/02/26 953 958 933 956 2,305,900
2020/02/25 955 977 951 974 1,712,200
2020/02/21 1,011 1,022 1,007 1,008 933,800
2020/02/20 1,011 1,021 1,008 1,010 1,203,800
2020/02/19 1,008 1,009 996 1,002 1,026,900
2020/02/18 1,018 1,018 999 1,008 897,400
2020/02/17 1,017 1,020 1,009 1,018 876,900
2020/02/14 1,030 1,032 1,020 1,030 1,265,600
2020/02/13 1,045 1,045 1,029 1,031 1,411,300
2020/02/12 1,039 1,048 1,033 1,041 1,718,400
2020/02/10 1,047 1,049 1,037 1,040 1,271,200
2020/02/07 1,052 1,060 1,047 1,055 1,732,200
2020/02/06 1,035 1,059 1,032 1,051 2,052,800
2020/02/05 1,025 1,026 1,011 1,017 1,601,400
2020/02/04 1,014 1,018 1,006 1,014 1,565,800
2020/02/03 1,006 1,027 1,006 1,026 1,291,800
2020/01/31 1,014 1,037 1,013 1,036 2,524,400
2020/01/30 1,023 1,030 1,003 1,007 4,157,700
2020/01/29 1,057 1,069 1,055 1,057 2,156,700
2020/01/28 1,060 1,065 1,054 1,060 2,309,800
2020/01/27 1,088 1,090 1,071 1,072 2,603,200
2020/01/24 1,122 1,133 1,109 1,111 1,346,500
2020/01/23 1,121 1,140 1,120 1,125 1,483,900
2020/01/22 1,117 1,139 1,112 1,136 1,529,800
2020/01/21 1,110 1,124 1,103 1,122 1,660,500
2020/01/20 1,129 1,132 1,118 1,118 944,900
2020/01/17 1,114 1,123 1,112 1,120 1,595,500
2020/01/16 1,104 1,126 1,103 1,114 2,074,700
2020/01/15 1,141 1,148 1,123 1,129 1,235,700
2020/01/14 1,150 1,157 1,145 1,149 1,485,500
2020/01/10 1,144 1,154 1,141 1,149 2,432,500
2020/01/09 1,162 1,169 1,147 1,150 2,558,400
2020/01/08 1,159 1,164 1,131 1,146 2,213,600
2020/01/07 1,179 1,183 1,171 1,178 1,875,700
2020/01/06 1,149 1,174 1,144 1,172 1,637,900

このページの先頭へ