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
2021/12/30 951 955 942 948 1,322,300
2021/12/29 951 963 950 958 1,376,000
2021/12/28 950 956 944 950 1,201,800
2021/12/27 951 951 939 945 1,035,200
2021/12/24 962 962 948 951 1,168,100
2021/12/23 957 960 947 956 1,293,300
2021/12/22 948 956 945 950 1,350,500
2021/12/21 946 949 928 943 1,705,300
2021/12/20 941 950 918 923 1,586,800
2021/12/17 978 979 953 961 2,397,300
2021/12/16 994 1,001 977 987 2,068,900
2021/12/15 939 964 938 955 1,245,200
2021/12/14 946 953 938 949 1,485,400
2021/12/13 972 972 955 959 969,900
2021/12/10 978 999 966 969 1,973,600
2021/12/09 1,000 1,008 981 982 1,565,100
2021/12/08 996 999 981 992 2,187,600
2021/12/07 963 986 944 981 2,183,500
2021/12/06 966 968 925 943 1,804,300
2021/12/03 957 969 944 967 1,932,900
2021/12/02 942 951 925 942 1,590,900
2021/12/01 948 968 947 952 2,108,100
2021/11/30 986 1,001 944 944 3,212,400
2021/11/29 991 993 959 968 3,086,000
2021/11/26 1,066 1,069 1,020 1,027 1,898,200
2021/11/25 1,058 1,077 1,053 1,070 1,094,700
2021/11/24 1,097 1,110 1,076 1,078 1,714,200
2021/11/22 1,065 1,071 1,051 1,067 1,048,200
2021/11/19 1,050 1,063 1,041 1,060 1,418,700
2021/11/18 1,033 1,050 1,023 1,048 1,821,300
2021/11/17 1,086 1,089 1,028 1,036 3,075,600
2021/11/16 1,095 1,105 1,086 1,089 1,511,100
2021/11/15 1,107 1,110 1,086 1,095 1,087,400
2021/11/12 1,084 1,109 1,084 1,098 1,199,500
2021/11/11 1,070 1,082 1,066 1,076 1,057,400
2021/11/10 1,083 1,100 1,075 1,079 1,364,100
2021/11/09 1,114 1,127 1,097 1,098 1,178,100
2021/11/08 1,104 1,113 1,101 1,104 997,800
2021/11/05 1,105 1,110 1,086 1,097 1,203,700
2021/11/04 1,120 1,128 1,103 1,113 1,330,400
2021/11/02 1,135 1,138 1,096 1,100 1,275,600
2021/11/01 1,100 1,124 1,086 1,121 2,290,300
2021/10/29 1,120 1,131 1,046 1,076 5,651,300
2021/10/28 1,117 1,139 1,109 1,128 2,723,200
2021/10/27 1,107 1,137 1,103 1,135 2,209,100
2021/10/26 1,118 1,131 1,107 1,116 1,895,000
2021/10/25 1,106 1,125 1,100 1,109 2,096,100
2021/10/22 1,112 1,124 1,105 1,114 1,187,600
2021/10/21 1,143 1,150 1,123 1,123 1,485,500
2021/10/20 1,158 1,164 1,135 1,140 1,767,400
2021/10/19 1,150 1,162 1,144 1,145 1,879,800
2021/10/18 1,147 1,155 1,138 1,144 2,249,600
2021/10/15 1,122 1,145 1,119 1,142 2,695,900
2021/10/14 1,113 1,121 1,104 1,110 1,747,900
2021/10/13 1,109 1,131 1,099 1,122 1,962,300
2021/10/12 1,119 1,126 1,104 1,110 1,811,300
2021/10/11 1,106 1,129 1,101 1,124 1,652,500
2021/10/08 1,102 1,128 1,096 1,097 2,817,800
2021/10/07 1,060 1,107 1,058 1,088 3,658,900
2021/10/06 1,025 1,061 1,015 1,053 3,760,800
2021/10/05 1,020 1,025 995 1,023 1,949,800
2021/10/04 1,020 1,040 1,020 1,032 1,738,300
2021/10/01 1,035 1,040 1,001 1,010 1,870,300
2021/09/30 1,045 1,063 1,037 1,051 2,429,200
2021/09/29 1,048 1,053 1,036 1,049 1,679,000
2021/09/28 1,047 1,074 1,032 1,071 2,445,300
2021/09/27 1,045 1,052 1,036 1,040 1,421,400
2021/09/24 1,024 1,034 1,013 1,031 1,429,500
2021/09/22 1,006 1,016 996 1,003 1,126,500
2021/09/21 992 1,021 989 1,013 1,385,800
2021/09/17 1,020 1,020 1,008 1,017 1,602,900
2021/09/16 1,025 1,026 1,005 1,011 1,098,100
2021/09/15 1,020 1,033 1,013 1,014 972,000
2021/09/14 1,030 1,042 1,027 1,037 1,607,700
2021/09/13 1,012 1,017 997 1,013 1,121,000
2021/09/10 1,014 1,022 1,006 1,013 1,985,400
2021/09/09 1,005 1,018 995 999 1,217,600
2021/09/08 1,001 1,028 994 1,020 1,534,500
2021/09/07 1,008 1,020 1,002 1,008 1,335,200
2021/09/06 993 1,005 984 1,001 1,110,200
2021/09/03 968 987 965 980 1,195,200
2021/09/02 972 982 957 968 1,416,900
2021/09/01 961 972 955 962 1,089,800
2021/08/31 946 957 941 953 2,263,300
2021/08/30 929 959 929 955 1,932,100
2021/08/27 896 926 894 923 1,473,200
2021/08/26 895 908 891 905 1,161,100
2021/08/25 888 906 884 886 1,334,000
2021/08/24 870 894 869 887 1,672,400
2021/08/23 861 873 854 862 1,941,000
2021/08/20 895 900 853 856 2,319,800
2021/08/19 909 924 905 907 1,533,700
2021/08/18 905 914 896 908 863,300
2021/08/17 924 929 909 909 916,700
2021/08/16 934 937 912 925 1,055,600
2021/08/13 956 958 943 953 851,300
2021/08/12 965 970 949 954 863,100
2021/08/11 950 959 945 951 919,800
2021/08/10 951 960 930 941 1,252,700
2021/08/06 940 958 930 951 981,200
2021/08/05 929 942 927 935 710,500
2021/08/04 958 958 931 938 917,500
2021/08/03 919 959 916 952 1,881,900
2021/08/02 951 959 923 927 1,565,200
2021/07/30 971 977 945 953 2,658,300
2021/07/29 939 957 936 956 2,251,600
2021/07/28 922 939 918 922 1,505,800
2021/07/27 917 938 916 934 2,085,800
2021/07/26 925 929 905 909 1,278,800
2021/07/21 891 911 891 906 1,999,400
2021/07/20 889 893 876 876 1,847,500
2021/07/19 920 926 900 901 1,519,100
2021/07/16 939 941 930 931 1,408,600
2021/07/15 949 949 930 935 1,931,600
2021/07/14 963 974 955 960 1,438,700
2021/07/13 973 986 971 982 1,126,800
2021/07/12 962 972 947 967 1,474,700
2021/07/09 927 935 912 932 2,561,800
2021/07/08 960 966 950 953 1,305,700
2021/07/07 970 972 958 963 1,347,400
2021/07/06 994 1,004 988 994 871,000
2021/07/05 997 1,004 984 994 840,700
2021/07/02 984 1,006 981 1,004 1,155,800
2021/07/01 987 989 976 981 959,800
2021/06/30 1,000 1,005 973 977 1,794,300
2021/06/29 992 1,010 979 1,006 1,705,900
2021/06/28 997 1,007 993 1,006 1,264,300
2021/06/25 999 1,008 992 994 1,562,800
2021/06/24 972 996 971 984 1,188,400
2021/06/23 969 976 956 971 1,621,600
2021/06/22 948 958 926 956 1,607,900
2021/06/21 939 939 916 921 1,591,800
2021/06/18 955 966 948 956 1,813,700
2021/06/17 992 1,000 985 985 1,084,400
2021/06/16 997 1,007 993 996 938,400
2021/06/15 999 1,009 993 998 964,000
2021/06/14 1,015 1,022 997 1,002 1,393,200
2021/06/11 1,014 1,017 995 1,011 1,952,900
2021/06/10 1,025 1,040 1,015 1,015 1,825,400
2021/06/09 1,041 1,056 1,030 1,031 1,085,400
2021/06/08 1,029 1,042 1,025 1,038 1,143,800
2021/06/07 1,039 1,042 1,022 1,029 1,112,400
2021/06/04 1,027 1,039 1,025 1,037 970,100
2021/06/03 1,038 1,046 1,024 1,029 1,269,500
2021/06/02 1,025 1,037 1,012 1,035 1,787,900
2021/06/01 1,023 1,033 1,019 1,026 1,533,700
2021/05/31 1,024 1,026 1,011 1,018 1,454,000
2021/05/28 1,008 1,055 1,006 1,051 2,774,100
2021/05/27 990 995 976 981 2,578,300
2021/05/26 991 1,005 990 991 1,037,600
2021/05/25 1,010 1,014 996 1,000 1,117,100
2021/05/24 1,013 1,024 994 996 982,000
2021/05/21 1,000 1,003 991 1,002 1,311,000
2021/05/20 1,001 1,008 994 1,004 1,163,300
2021/05/19 990 1,009 983 1,006 1,576,600
2021/05/18 968 1,018 965 1,008 3,647,300
2021/05/17 942 967 942 966 1,942,000
2021/05/14 924 936 905 928 2,894,400
2021/05/13 925 946 916 922 1,665,200
2021/05/12 926 936 912 927 1,570,600
2021/05/11 951 955 930 932 1,449,800
2021/05/10 948 966 946 960 1,558,000
2021/05/07 944 950 929 939 1,292,100
2021/05/06 917 948 908 941 2,469,800
2021/04/30 908 922 892 915 3,391,600
2021/04/28 910 944 898 910 5,805,700
2021/04/27 889 907 886 899 2,602,700
2021/04/26 886 897 883 896 1,977,500
2021/04/23 880 890 873 876 1,187,600
2021/04/22 874 887 864 886 2,179,900
2021/04/21 873 874 858 865 3,619,900
2021/04/20 925 927 896 897 2,606,300
2021/04/19 934 941 928 935 1,432,200
2021/04/16 938 940 921 937 2,028,400
2021/04/15 939 948 926 930 1,407,800
2021/04/14 923 935 911 934 1,574,000
2021/04/13 946 952 936 938 1,327,600
2021/04/12 941 949 933 943 1,399,100
2021/04/09 948 953 942 949 2,375,100
2021/04/08 943 953 929 942 3,699,200
2021/04/07 916 935 912 918 3,719,500
2021/04/06 923 925 896 905 3,607,800
2021/04/05 929 942 921 931 2,896,900
2021/04/02 935 943 913 914 2,646,600
2021/04/01 949 957 921 925 2,412,900
2021/03/31 966 972 952 952 3,517,700
2021/03/30 972 972 953 968 2,606,100
2021/03/29 983 993 963 975 2,154,100
2021/03/26 964 993 958 976 3,019,700
2021/03/25 980 983 931 949 7,298,000
2021/03/24 982 1,075 952 1,001 12,992,700
2021/03/23 1,021 1,026 1,008 1,011 2,265,700
2021/03/22 1,037 1,045 1,019 1,022 2,385,400
2021/03/19 1,018 1,057 1,010 1,057 3,207,300
2021/03/18 1,020 1,024 992 1,021 3,144,100
2021/03/17 997 1,012 977 1,008 2,200,300
2021/03/16 1,023 1,042 1,021 1,027 1,599,900
2021/03/15 1,003 1,032 1,001 1,027 2,245,200
2021/03/12 1,006 1,016 988 997 3,531,100
2021/03/11 1,023 1,034 1,012 1,015 1,497,600
2021/03/10 1,004 1,039 993 1,033 2,411,400
2021/03/09 1,039 1,046 1,019 1,034 1,934,200
2021/03/08 1,037 1,042 1,007 1,014 1,129,700
2021/03/05 1,031 1,034 994 1,019 1,739,100
2021/03/04 1,047 1,052 1,016 1,028 1,290,400
2021/03/03 1,010 1,044 1,010 1,041 1,514,400
2021/03/02 1,011 1,020 988 1,001 1,766,000
2021/03/01 1,004 1,015 988 1,006 1,425,900
2021/02/26 1,010 1,012 987 1,000 2,655,900
2021/02/25 1,045 1,055 1,028 1,029 982,700
2021/02/24 1,034 1,055 1,000 1,021 2,330,400
2021/02/22 1,036 1,037 1,013 1,017 1,317,200
2021/02/19 1,011 1,013 994 1,010 1,324,900
2021/02/18 1,060 1,065 1,007 1,010 1,698,900
2021/02/17 1,047 1,098 1,034 1,068 2,591,100
2021/02/16 1,050 1,062 1,028 1,036 2,166,100
2021/02/15 987 1,032 987 1,030 2,341,200
2021/02/12 974 984 961 970 1,581,400
2021/02/10 966 1,005 966 987 1,714,900
2021/02/09 1,000 1,003 956 975 2,032,800
2021/02/08 976 1,000 969 992 1,409,600
2021/02/05 983 989 965 969 1,502,100
2021/02/04 987 991 966 969 1,723,000
2021/02/03 962 1,008 962 990 2,056,600
2021/02/02 948 955 933 947 1,868,500
2021/02/01 906 953 904 950 2,486,400
2021/01/29 933 942 901 901 2,283,700
2021/01/28 879 945 875 933 4,301,900
2021/01/27 907 920 896 902 3,382,500
2021/01/26 900 906 892 897 1,358,700
2021/01/25 924 933 911 919 1,537,400
2021/01/22 909 932 901 926 1,341,700
2021/01/21 936 953 921 922 2,048,300
2021/01/20 917 931 903 929 1,324,600
2021/01/19 893 918 889 913 2,108,600
2021/01/18 881 895 870 887 1,279,100
2021/01/15 912 921 880 885 3,626,300
2021/01/14 900 926 896 916 2,025,000
2021/01/13 926 933 912 912 1,408,600
2021/01/12 917 924 910 917 1,581,100
2021/01/08 948 948 920 931 2,504,800
2021/01/07 921 963 916 927 4,037,700
2021/01/06 872 894 865 891 2,360,700
2021/01/05 850 880 842 874 2,803,400
2021/01/04 890 894 858 874 1,409,600

このページの先頭へ