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 |