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
2022/12/30 502 508 500 503 2,209,900
2022/12/29 501 503 493 498 3,371,800
2022/12/28 507 509 498 506 3,085,800
2022/12/27 521 524 503 505 3,818,400
2022/12/26 508 519 507 516 3,717,500
2022/12/23 508 511 502 504 3,785,100
2022/12/22 519 521 510 514 3,907,300
2022/12/21 540 540 512 513 6,234,000
2022/12/20 570 570 536 540 5,916,700
2022/12/19 571 573 566 570 2,308,900
2022/12/16 580 584 575 576 4,506,400
2022/12/15 582 589 576 586 2,189,200
2022/12/14 593 594 584 584 3,233,800
2022/12/13 596 600 592 594 1,614,600
2022/12/12 594 597 593 594 1,527,400
2022/12/09 595 602 595 596 1,789,300
2022/12/08 598 601 592 595 2,519,100
2022/12/07 600 605 596 601 1,493,300
2022/12/06 603 607 601 603 1,315,500
2022/12/05 607 609 602 605 1,458,600
2022/12/02 619 622 604 608 2,942,700
2022/12/01 627 629 620 620 2,004,000
2022/11/30 624 625 617 620 2,432,500
2022/11/29 626 627 622 623 1,820,900
2022/11/28 638 639 627 628 2,174,200
2022/11/25 634 637 633 634 861,800
2022/11/24 636 636 628 632 1,443,700
2022/11/22 634 642 633 634 2,446,100
2022/11/21 635 637 629 632 1,497,100
2022/11/18 630 638 625 628 1,898,100
2022/11/17 622 627 618 625 1,732,500
2022/11/16 632 632 621 628 2,091,300
2022/11/15 625 637 623 636 1,134,500
2022/11/14 627 634 624 628 1,633,700
2022/11/11 631 632 620 626 2,666,900
2022/11/10 613 619 611 616 1,999,400
2022/11/09 637 637 619 619 2,555,400
2022/11/08 628 639 626 634 2,072,100
2022/11/07 627 633 624 628 1,908,700
2022/11/04 627 635 626 631 2,727,000
2022/11/02 624 634 621 634 2,328,900
2022/11/01 614 633 614 625 2,898,900
2022/10/31 632 633 617 618 3,239,800
2022/10/28 600 638 599 625 10,348,700
2022/10/27 592 600 589 595 2,317,500
2022/10/26 598 604 593 597 2,443,500
2022/10/25 587 595 584 593 1,873,100
2022/10/24 598 600 583 583 2,337,500
2022/10/21 591 594 584 588 2,321,800
2022/10/20 592 597 590 595 2,619,800
2022/10/19 602 607 596 599 1,519,200
2022/10/18 605 607 594 602 2,451,300
2022/10/17 601 601 593 597 1,989,500
2022/10/14 594 613 589 607 4,037,600
2022/10/13 589 591 582 584 2,287,000
2022/10/12 598 598 586 591 3,236,300
2022/10/11 606 609 600 600 2,712,200
2022/10/07 616 619 607 613 3,446,300
2022/10/06 623 626 621 621 1,739,900
2022/10/05 632 634 617 619 2,529,700
2022/10/04 617 625 613 622 2,851,700
2022/10/03 591 608 590 607 2,672,600
2022/09/30 614 614 594 596 3,810,600
2022/09/29 617 620 611 614 2,943,200
2022/09/28 620 620 601 610 3,996,400
2022/09/27 623 625 615 620 2,854,200
2022/09/26 621 626 613 620 3,190,100
2022/09/22 630 633 620 627 3,586,200
2022/09/21 649 651 633 635 3,585,900
2022/09/20 650 659 648 659 2,880,400
2022/09/16 646 650 640 645 3,287,000
2022/09/15 643 647 636 644 1,943,300
2022/09/14 638 654 636 644 3,306,900
2022/09/13 651 654 641 652 3,718,400
2022/09/12 647 656 645 650 4,155,400
2022/09/09 638 641 633 640 3,249,100
2022/09/08 628 636 624 634 2,983,900
2022/09/07 623 626 618 625 2,330,600
2022/09/06 623 627 615 623 2,370,200
2022/09/05 632 633 625 630 2,401,000
2022/09/02 629 636 626 634 2,269,000
2022/09/01 628 632 626 629 3,047,500
2022/08/31 622 640 621 638 6,470,700
2022/08/30 633 634 621 623 6,618,300
2022/08/29 619 630 613 629 4,671,000
2022/08/26 634 639 628 637 5,446,600
2022/08/25 609 630 608 629 7,360,600
2022/08/24 594 622 593 622 10,716,500
2022/08/23 609 609 580 589 21,780,000
2022/08/22 645 655 611 629 13,719,000
2022/08/19 658 661 650 652 2,580,200
2022/08/18 650 657 648 655 2,574,900
2022/08/17 653 659 651 657 3,174,500
2022/08/16 658 658 646 647 4,040,700
2022/08/15 653 660 648 656 4,206,500
2022/08/12 663 670 656 670 4,161,200
2022/08/10 659 662 654 661 2,800,800
2022/08/09 662 662 654 659 2,193,100
2022/08/08 651 662 647 658 3,104,100
2022/08/05 644 652 642 650 3,092,500
2022/08/04 635 656 633 646 6,691,300
2022/08/03 650 667 630 655 12,046,900
2022/08/02 685 693 656 658 14,906,300
2022/08/01 697 734 694 730 6,220,300
2022/07/29 721 725 680 687 10,038,800
2022/07/28 732 740 731 735 2,397,400
2022/07/27 730 734 725 730 1,828,300
2022/07/26 736 738 730 735 1,398,800
2022/07/25 740 747 730 732 2,480,800
2022/07/22 745 750 740 745 1,554,500
2022/07/21 750 756 744 754 1,627,100
2022/07/20 748 757 742 756 4,387,000
2022/07/19 738 744 731 731 3,941,300
2022/07/15 715 738 709 731 6,056,500
2022/07/14 698 706 692 705 1,669,800
2022/07/13 710 711 695 700 2,271,800
2022/07/12 710 713 697 701 2,970,800
2022/07/11 724 725 712 713 1,991,500
2022/07/08 709 725 704 711 4,253,900
2022/07/07 696 706 689 704 3,555,600
2022/07/06 700 701 684 689 2,459,800
2022/07/05 701 706 697 701 2,006,000
2022/07/04 694 701 687 695 2,107,500
2022/07/01 700 704 683 686 3,652,700
2022/06/30 714 716 696 697 4,771,100
2022/06/29 723 736 721 726 3,424,700
2022/06/28 715 732 715 732 3,145,600
2022/06/27 715 723 711 713 2,440,300
2022/06/24 698 709 688 708 2,229,700
2022/06/23 704 714 700 703 2,162,900
2022/06/22 709 719 701 704 2,135,900
2022/06/21 696 714 695 708 2,276,700
2022/06/20 700 702 684 691 1,926,200
2022/06/17 685 699 681 697 3,532,800
2022/06/16 702 719 699 705 2,754,900
2022/06/15 698 701 688 692 2,275,100
2022/06/14 684 697 683 696 2,290,900
2022/06/13 697 701 691 694 4,369,600
2022/06/10 728 728 711 715 6,777,800
2022/06/09 741 750 737 740 3,637,900
2022/06/08 726 746 719 743 5,289,200
2022/06/07 735 745 728 729 4,589,800
2022/06/06 718 732 712 729 2,760,900
2022/06/03 739 739 724 732 3,838,600
2022/06/02 741 750 737 741 3,226,100
2022/06/01 723 743 723 743 5,008,900
2022/05/31 710 722 705 718 24,303,600
2022/05/30 698 710 695 710 5,113,400
2022/05/27 683 696 679 693 4,104,100
2022/05/26 676 686 675 675 3,344,500
2022/05/25 683 687 672 673 3,371,500
2022/05/24 700 701 692 692 3,232,000
2022/05/23 702 704 691 704 3,327,000
2022/05/20 683 702 681 699 5,011,900
2022/05/19 667 691 663 686 4,690,800
2022/05/18 662 680 657 677 4,489,400
2022/05/17 660 662 649 657 4,186,500
2022/05/16 692 694 664 667 4,340,400
2022/05/13 663 689 660 685 6,144,200
2022/05/12 675 680 665 666 4,177,000
2022/05/11 685 694 683 685 3,585,100
2022/05/10 683 704 679 700 4,380,000
2022/05/09 680 692 678 687 3,370,500
2022/05/06 670 694 663 690 5,588,400
2022/05/02 690 709 671 677 5,234,400
2022/04/28 660 676 642 674 8,703,800
2022/04/27 652 668 636 663 8,107,300
2022/04/26 674 690 670 685 3,839,800
2022/04/25 675 680 667 678 3,558,300
2022/04/22 688 693 681 693 3,065,700
2022/04/21 694 700 690 698 2,925,000
2022/04/20 685 705 685 693 4,530,300
2022/04/19 680 685 676 682 3,594,900
2022/04/18 670 676 666 671 2,191,200
2022/04/15 672 680 664 677 1,970,000
2022/04/14 669 680 666 678 2,856,900
2022/04/13 656 677 654 674 4,615,100
2022/04/12 666 668 645 647 5,508,300
2022/04/11 673 679 668 672 3,270,800
2022/04/08 679 683 662 673 4,364,100
2022/04/07 670 674 655 672 5,847,400
2022/04/06 710 717 688 690 4,990,000
2022/04/05 736 737 710 711 4,496,300
2022/04/04 727 733 720 732 3,638,900
2022/04/01 707 734 706 732 5,046,100
2022/03/31 734 754 715 720 9,279,400
2022/03/30 695 719 695 719 5,529,200
2022/03/29 718 723 712 720 4,504,000
2022/03/28 730 730 707 722 4,139,200
2022/03/25 752 754 731 732 4,709,400
2022/03/24 729 738 724 737 3,280,200
2022/03/23 728 742 725 738 4,667,500
2022/03/22 706 727 703 721 8,413,800
2022/03/18 710 726 708 721 4,787,700
2022/03/17 717 722 700 719 5,899,000
2022/03/16 714 721 696 703 6,283,500
2022/03/15 697 712 685 705 6,224,400
2022/03/14 677 694 668 688 5,109,300
2022/03/11 662 680 644 660 7,164,700
2022/03/10 647 688 631 675 10,764,500
2022/03/09 656 664 624 637 10,101,800
2022/03/08 675 679 641 654 19,843,300
2022/03/07 790 792 745 745 5,820,100
2022/03/04 1,039 1,047 799 895 10,894,200
2022/03/03 1,047 1,058 1,041 1,050 971,200
2022/03/02 1,033 1,038 1,020 1,023 1,705,200
2022/03/01 1,082 1,088 1,058 1,062 1,685,100
2022/02/28 1,090 1,092 1,064 1,077 1,974,900
2022/02/25 1,066 1,080 1,061 1,073 1,442,100
2022/02/24 1,056 1,069 1,046 1,057 1,487,400
2022/02/22 1,074 1,079 1,056 1,068 1,169,400
2022/02/21 1,080 1,096 1,065 1,095 1,176,000
2022/02/18 1,076 1,091 1,062 1,085 1,465,200
2022/02/17 1,097 1,113 1,081 1,095 2,398,800
2022/02/16 1,102 1,106 1,073 1,085 2,256,100
2022/02/15 1,064 1,092 1,064 1,072 2,439,300
2022/02/14 1,064 1,079 1,057 1,071 2,395,700
2022/02/10 1,093 1,097 1,064 1,082 2,064,300
2022/02/09 1,077 1,087 1,069 1,081 1,842,700
2022/02/08 1,052 1,076 1,052 1,067 1,714,600
2022/02/07 1,057 1,066 1,039 1,060 1,683,100
2022/02/04 1,062 1,079 1,047 1,070 1,903,100
2022/02/03 1,049 1,075 1,043 1,068 2,742,100
2022/02/02 1,022 1,054 1,022 1,046 2,763,100
2022/02/01 1,050 1,053 1,002 1,006 3,533,100
2022/01/31 972 990 960 988 2,233,900
2022/01/28 963 989 962 987 2,702,200
2022/01/27 983 990 950 957 2,226,900
2022/01/26 966 986 963 971 2,039,200
2022/01/25 973 987 952 962 3,152,500
2022/01/24 933 956 931 952 1,648,700
2022/01/21 947 949 921 944 2,085,000
2022/01/20 960 979 951 973 2,333,200
2022/01/19 979 989 960 964 2,470,700
2022/01/18 1,030 1,031 998 1,005 1,066,900
2022/01/17 1,026 1,039 1,015 1,017 1,134,800
2022/01/14 1,026 1,034 1,015 1,023 1,568,500
2022/01/13 1,038 1,043 1,025 1,037 1,253,700
2022/01/12 1,051 1,051 1,025 1,032 2,548,500
2022/01/11 1,015 1,017 986 1,012 1,795,800
2022/01/07 1,011 1,030 1,008 1,019 1,545,900
2022/01/06 1,035 1,046 1,010 1,018 2,913,700
2022/01/05 1,027 1,043 1,023 1,035 2,619,600
2022/01/04 958 1,014 952 1,011 3,716,400

このページの先頭へ