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 |
|---|---|---|---|---|---|
| 2024/12/30 | 556 | 567 | 554 | 566 | 5,258,100 |
| 2024/12/27 | 545 | 558 | 542 | 552 | 8,403,400 |
| 2024/12/26 | 509 | 538 | 509 | 538 | 7,580,400 |
| 2024/12/25 | 501 | 510 | 494 | 510 | 3,143,100 |
| 2024/12/24 | 505 | 505 | 496 | 501 | 3,871,900 |
| 2024/12/23 | 494 | 513 | 494 | 504 | 6,110,300 |
| 2024/12/20 | 473 | 492 | 472 | 486 | 4,160,900 |
| 2024/12/19 | 465 | 478 | 460 | 476 | 3,862,100 |
| 2024/12/18 | 455 | 486 | 455 | 473 | 4,875,900 |
| 2024/12/17 | 455 | 466 | 453 | 454 | 2,665,000 |
| 2024/12/16 | 453 | 455 | 447 | 455 | 2,029,600 |
| 2024/12/13 | 446 | 458 | 446 | 452 | 3,570,400 |
| 2024/12/12 | 440 | 449 | 438 | 447 | 4,146,000 |
| 2024/12/11 | 433 | 444 | 433 | 440 | 2,334,600 |
| 2024/12/10 | 430 | 443 | 429 | 436 | 3,725,800 |
| 2024/12/09 | 415 | 430 | 414 | 424 | 3,178,700 |
| 2024/12/06 | 420 | 423 | 416 | 423 | 2,175,500 |
| 2024/12/05 | 422 | 426 | 416 | 420 | 2,455,800 |
| 2024/12/04 | 415 | 426 | 415 | 421 | 3,852,200 |
| 2024/12/03 | 399 | 414 | 399 | 412 | 3,092,500 |
| 2024/12/02 | 396 | 408 | 394 | 405 | 2,764,000 |
| 2024/11/29 | 398 | 399 | 390 | 396 | 1,976,800 |
| 2024/11/28 | 394 | 402 | 394 | 398 | 2,315,400 |
| 2024/11/27 | 403 | 405 | 388 | 393 | 4,328,900 |
| 2024/11/26 | 412 | 414 | 402 | 409 | 3,528,800 |
| 2024/11/25 | 414 | 420 | 414 | 416 | 4,554,500 |
| 2024/11/22 | 408 | 414 | 408 | 409 | 2,365,100 |
| 2024/11/21 | 413 | 416 | 407 | 407 | 2,864,000 |
| 2024/11/20 | 411 | 419 | 409 | 413 | 4,222,200 |
| 2024/11/19 | 398 | 414 | 398 | 412 | 5,289,800 |
| 2024/11/18 | 394 | 400 | 393 | 398 | 3,184,600 |
| 2024/11/15 | 391 | 399 | 388 | 393 | 4,787,900 |
| 2024/11/14 | 385 | 396 | 385 | 390 | 4,064,700 |
| 2024/11/13 | 384 | 392 | 380 | 385 | 4,390,400 |
| 2024/11/12 | 372 | 384 | 369 | 382 | 4,440,300 |
| 2024/11/11 | 375 | 377 | 370 | 372 | 3,133,900 |
| 2024/11/08 | 384 | 387 | 376 | 379 | 4,683,700 |
| 2024/11/07 | 375 | 387 | 370 | 381 | 6,171,200 |
| 2024/11/06 | 366 | 374 | 364 | 369 | 6,024,300 |
| 2024/11/05 | 366 | 368 | 357 | 363 | 7,162,000 |
| 2024/11/01 | 371 | 372 | 362 | 365 | 9,924,200 |
| 2024/10/31 | 406 | 409 | 375 | 378 | 17,920,900 |
| 2024/10/30 | 430 | 434 | 403 | 406 | 22,505,300 |
| 2024/10/29 | 460 | 473 | 459 | 469 | 3,505,100 |
| 2024/10/28 | 438 | 459 | 438 | 459 | 2,211,900 |
| 2024/10/25 | 435 | 439 | 434 | 438 | 1,303,100 |
| 2024/10/24 | 439 | 440 | 431 | 437 | 1,598,900 |
| 2024/10/23 | 450 | 453 | 441 | 443 | 1,718,200 |
| 2024/10/22 | 457 | 459 | 449 | 450 | 1,395,600 |
| 2024/10/21 | 465 | 468 | 459 | 460 | 989,800 |
| 2024/10/18 | 469 | 472 | 464 | 465 | 1,650,200 |
| 2024/10/17 | 460 | 467 | 458 | 461 | 1,320,200 |
| 2024/10/16 | 457 | 462 | 453 | 457 | 1,208,800 |
| 2024/10/15 | 467 | 468 | 460 | 465 | 1,361,300 |
| 2024/10/11 | 472 | 472 | 461 | 462 | 1,550,200 |
| 2024/10/10 | 475 | 477 | 469 | 469 | 930,400 |
| 2024/10/09 | 479 | 481 | 467 | 468 | 1,182,700 |
| 2024/10/08 | 477 | 479 | 472 | 475 | 1,217,200 |
| 2024/10/07 | 484 | 484 | 477 | 480 | 1,527,800 |
| 2024/10/04 | 469 | 475 | 465 | 475 | 1,563,700 |
| 2024/10/03 | 486 | 486 | 468 | 473 | 2,781,100 |
| 2024/10/02 | 469 | 480 | 467 | 478 | 1,614,000 |
| 2024/10/01 | 470 | 478 | 467 | 475 | 1,786,900 |
| 2024/09/30 | 461 | 468 | 460 | 463 | 3,349,200 |
| 2024/09/27 | 473 | 492 | 468 | 491 | 4,854,000 |
| 2024/09/26 | 458 | 465 | 456 | 465 | 2,913,900 |
| 2024/09/25 | 454 | 461 | 453 | 461 | 2,004,200 |
| 2024/09/24 | 455 | 461 | 451 | 453 | 2,411,100 |
| 2024/09/20 | 448 | 459 | 445 | 452 | 3,571,500 |
| 2024/09/19 | 433 | 442 | 431 | 441 | 2,348,300 |
| 2024/09/18 | 414 | 425 | 410 | 425 | 2,018,500 |
| 2024/09/17 | 410 | 417 | 401 | 409 | 2,282,400 |
| 2024/09/13 | 399 | 411 | 399 | 407 | 2,805,000 |
| 2024/09/12 | 404 | 405 | 395 | 399 | 2,815,200 |
| 2024/09/11 | 412 | 412 | 393 | 397 | 4,537,100 |
| 2024/09/10 | 419 | 419 | 414 | 415 | 1,518,700 |
| 2024/09/09 | 412 | 419 | 406 | 419 | 2,843,500 |
| 2024/09/06 | 426 | 428 | 419 | 424 | 1,356,600 |
| 2024/09/05 | 416 | 429 | 412 | 423 | 2,323,500 |
| 2024/09/04 | 424 | 424 | 417 | 421 | 3,149,100 |
| 2024/09/03 | 439 | 442 | 431 | 434 | 1,551,600 |
| 2024/09/02 | 442 | 448 | 440 | 440 | 1,463,700 |
| 2024/08/30 | 437 | 443 | 437 | 440 | 1,517,600 |
| 2024/08/29 | 446 | 446 | 434 | 439 | 1,624,800 |
| 2024/08/28 | 439 | 444 | 435 | 444 | 1,778,100 |
| 2024/08/27 | 441 | 445 | 439 | 443 | 1,440,100 |
| 2024/08/26 | 451 | 453 | 439 | 440 | 1,678,800 |
| 2024/08/23 | 453 | 460 | 452 | 456 | 1,319,700 |
| 2024/08/22 | 457 | 458 | 452 | 453 | 1,019,100 |
| 2024/08/21 | 455 | 458 | 451 | 457 | 1,143,200 |
| 2024/08/20 | 455 | 461 | 452 | 460 | 1,431,900 |
| 2024/08/19 | 457 | 458 | 446 | 451 | 2,976,700 |
| 2024/08/16 | 471 | 471 | 463 | 464 | 2,257,300 |
| 2024/08/15 | 460 | 471 | 459 | 467 | 1,604,900 |
| 2024/08/14 | 463 | 466 | 458 | 463 | 1,663,100 |
| 2024/08/13 | 447 | 455 | 440 | 455 | 2,243,300 |
| 2024/08/09 | 455 | 458 | 439 | 447 | 2,670,100 |
| 2024/08/08 | 441 | 457 | 441 | 448 | 2,875,600 |
| 2024/08/07 | 407 | 453 | 404 | 442 | 4,548,700 |
| 2024/08/06 | 432 | 435 | 412 | 430 | 5,339,500 |
| 2024/08/05 | 418 | 429 | 399 | 412 | 6,522,300 |
| 2024/08/02 | 451 | 454 | 438 | 442 | 3,356,400 |
| 2024/08/01 | 475 | 477 | 462 | 467 | 4,796,000 |
| 2024/07/31 | 486 | 492 | 476 | 491 | 4,471,300 |
| 2024/07/30 | 473 | 490 | 469 | 487 | 5,282,500 |
| 2024/07/29 | 461 | 478 | 460 | 477 | 7,992,900 |
| 2024/07/26 | 442 | 470 | 435 | 453 | 16,521,800 |
| 2024/07/25 | 412 | 415 | 402 | 402 | 4,471,100 |
| 2024/07/24 | 430 | 430 | 419 | 419 | 2,217,600 |
| 2024/07/23 | 434 | 439 | 431 | 432 | 1,214,600 |
| 2024/07/22 | 435 | 435 | 430 | 431 | 1,121,200 |
| 2024/07/19 | 438 | 439 | 434 | 437 | 1,201,600 |
| 2024/07/18 | 438 | 442 | 438 | 438 | 1,561,100 |
| 2024/07/17 | 437 | 447 | 435 | 444 | 1,996,000 |
| 2024/07/16 | 435 | 438 | 431 | 434 | 1,522,300 |
| 2024/07/12 | 429 | 435 | 428 | 434 | 1,975,100 |
| 2024/07/11 | 425 | 433 | 424 | 430 | 2,520,000 |
| 2024/07/10 | 422 | 423 | 419 | 419 | 2,086,100 |
| 2024/07/09 | 424 | 427 | 419 | 424 | 2,008,400 |
| 2024/07/08 | 421 | 423 | 420 | 421 | 2,426,500 |
| 2024/07/05 | 440 | 440 | 425 | 425 | 2,013,300 |
| 2024/07/04 | 430 | 438 | 429 | 438 | 2,754,900 |
| 2024/07/03 | 426 | 429 | 423 | 428 | 2,036,200 |
| 2024/07/02 | 423 | 427 | 422 | 427 | 2,716,700 |
| 2024/07/01 | 426 | 427 | 420 | 423 | 2,944,300 |
| 2024/06/28 | 428 | 428 | 417 | 418 | 6,739,200 |
| 2024/06/27 | 436 | 443 | 433 | 442 | 2,092,700 |
| 2024/06/26 | 439 | 442 | 435 | 438 | 1,584,200 |
| 2024/06/25 | 435 | 443 | 435 | 442 | 1,624,700 |
| 2024/06/24 | 430 | 432 | 427 | 432 | 1,350,500 |
| 2024/06/21 | 430 | 435 | 429 | 430 | 2,129,000 |
| 2024/06/20 | 425 | 428 | 424 | 426 | 1,058,000 |
| 2024/06/19 | 420 | 427 | 419 | 426 | 985,400 |
| 2024/06/18 | 419 | 421 | 417 | 420 | 1,519,600 |
| 2024/06/17 | 420 | 420 | 409 | 416 | 2,984,700 |
| 2024/06/14 | 424 | 429 | 423 | 423 | 2,438,400 |
| 2024/06/13 | 440 | 441 | 426 | 427 | 1,626,500 |
| 2024/06/12 | 439 | 442 | 438 | 440 | 1,021,900 |
| 2024/06/11 | 436 | 442 | 434 | 441 | 1,457,300 |
| 2024/06/10 | 429 | 436 | 429 | 435 | 1,147,900 |
| 2024/06/07 | 433 | 436 | 427 | 429 | 1,875,800 |
| 2024/06/06 | 443 | 444 | 431 | 435 | 2,130,600 |
| 2024/06/05 | 437 | 441 | 434 | 440 | 2,084,800 |
| 2024/06/04 | 440 | 443 | 437 | 439 | 1,789,600 |
| 2024/06/03 | 441 | 446 | 439 | 442 | 1,814,400 |
| 2024/05/31 | 440 | 443 | 436 | 439 | 2,708,300 |
| 2024/05/30 | 440 | 443 | 434 | 438 | 1,958,100 |
| 2024/05/29 | 447 | 450 | 442 | 442 | 1,332,000 |
| 2024/05/28 | 446 | 453 | 445 | 450 | 1,524,000 |
| 2024/05/27 | 442 | 445 | 440 | 444 | 884,000 |
| 2024/05/24 | 435 | 446 | 433 | 443 | 1,379,200 |
| 2024/05/23 | 441 | 444 | 435 | 444 | 1,763,000 |
| 2024/05/22 | 449 | 453 | 444 | 444 | 2,425,200 |
| 2024/05/21 | 462 | 465 | 448 | 448 | 2,679,200 |
| 2024/05/20 | 456 | 467 | 455 | 463 | 1,712,700 |
| 2024/05/17 | 456 | 463 | 455 | 456 | 1,592,400 |
| 2024/05/16 | 467 | 467 | 453 | 464 | 2,434,600 |
| 2024/05/15 | 473 | 478 | 469 | 470 | 2,029,700 |
| 2024/05/14 | 464 | 472 | 462 | 470 | 1,664,100 |
| 2024/05/13 | 462 | 463 | 458 | 460 | 1,500,200 |
| 2024/05/10 | 465 | 468 | 460 | 463 | 1,569,300 |
| 2024/05/09 | 468 | 468 | 458 | 462 | 1,832,800 |
| 2024/05/08 | 460 | 464 | 458 | 463 | 2,017,600 |
| 2024/05/07 | 454 | 462 | 453 | 462 | 3,286,300 |
| 2024/05/02 | 453 | 456 | 448 | 450 | 3,536,100 |
| 2024/05/01 | 458 | 460 | 452 | 452 | 2,704,300 |
| 2024/04/30 | 459 | 470 | 456 | 461 | 3,343,200 |
| 2024/04/26 | 459 | 466 | 451 | 452 | 5,225,600 |
| 2024/04/25 | 483 | 485 | 463 | 463 | 3,357,200 |
| 2024/04/24 | 491 | 495 | 487 | 492 | 1,234,100 |
| 2024/04/23 | 490 | 492 | 483 | 485 | 1,315,300 |
| 2024/04/22 | 488 | 491 | 483 | 490 | 1,490,600 |
| 2024/04/19 | 490 | 491 | 469 | 472 | 2,686,700 |
| 2024/04/18 | 490 | 496 | 488 | 491 | 1,375,000 |
| 2024/04/17 | 500 | 506 | 491 | 492 | 1,649,500 |
| 2024/04/16 | 504 | 506 | 497 | 499 | 1,286,900 |
| 2024/04/15 | 507 | 508 | 502 | 506 | 1,108,000 |
| 2024/04/12 | 518 | 519 | 511 | 513 | 1,065,000 |
| 2024/04/11 | 512 | 515 | 507 | 515 | 1,008,100 |
| 2024/04/10 | 520 | 520 | 515 | 516 | 934,900 |
| 2024/04/09 | 518 | 521 | 515 | 520 | 962,100 |
| 2024/04/08 | 515 | 517 | 510 | 516 | 982,200 |
| 2024/04/05 | 511 | 513 | 502 | 507 | 1,398,300 |
| 2024/04/04 | 515 | 516 | 507 | 515 | 1,486,900 |
| 2024/04/03 | 505 | 515 | 502 | 506 | 1,423,300 |
| 2024/04/02 | 509 | 511 | 503 | 506 | 1,310,900 |
| 2024/04/01 | 515 | 516 | 503 | 509 | 1,097,200 |
| 2024/03/29 | 507 | 512 | 504 | 510 | 1,750,600 |
| 2024/03/28 | 518 | 519 | 504 | 505 | 1,795,400 |
| 2024/03/27 | 522 | 524 | 515 | 519 | 1,527,100 |
| 2024/03/26 | 515 | 519 | 512 | 516 | 1,414,600 |
| 2024/03/25 | 525 | 532 | 520 | 521 | 1,731,700 |
| 2024/03/22 | 522 | 533 | 519 | 530 | 2,134,800 |
| 2024/03/21 | 515 | 526 | 515 | 518 | 2,716,800 |
| 2024/03/19 | 505 | 510 | 499 | 510 | 2,040,700 |
| 2024/03/18 | 496 | 506 | 491 | 506 | 2,057,100 |
| 2024/03/15 | 481 | 489 | 480 | 488 | 1,999,200 |
| 2024/03/14 | 480 | 482 | 475 | 481 | 1,196,500 |
| 2024/03/13 | 484 | 488 | 475 | 478 | 1,562,300 |
| 2024/03/12 | 477 | 483 | 466 | 482 | 1,482,600 |
| 2024/03/11 | 484 | 485 | 471 | 479 | 2,173,000 |
| 2024/03/08 | 495 | 497 | 488 | 492 | 1,803,000 |
| 2024/03/07 | 508 | 509 | 489 | 494 | 2,225,700 |
| 2024/03/06 | 492 | 510 | 492 | 508 | 3,294,700 |
| 2024/03/05 | 490 | 494 | 483 | 491 | 1,980,600 |
| 2024/03/04 | 499 | 501 | 489 | 491 | 1,810,800 |
| 2024/03/01 | 482 | 503 | 481 | 499 | 3,094,400 |
| 2024/02/29 | 495 | 501 | 492 | 498 | 1,913,900 |
| 2024/02/28 | 496 | 504 | 491 | 497 | 2,319,900 |
| 2024/02/27 | 473 | 499 | 472 | 495 | 3,095,400 |
| 2024/02/26 | 474 | 477 | 470 | 473 | 1,607,600 |
| 2024/02/22 | 470 | 472 | 466 | 471 | 1,624,900 |
| 2024/02/21 | 474 | 475 | 465 | 470 | 1,728,000 |
| 2024/02/20 | 472 | 475 | 469 | 473 | 1,820,800 |
| 2024/02/19 | 467 | 475 | 464 | 473 | 1,846,700 |
| 2024/02/16 | 455 | 465 | 454 | 463 | 2,036,600 |
| 2024/02/15 | 458 | 459 | 449 | 453 | 1,762,000 |
| 2024/02/14 | 463 | 464 | 451 | 453 | 2,179,000 |
| 2024/02/13 | 462 | 464 | 453 | 463 | 2,325,500 |
| 2024/02/09 | 463 | 464 | 456 | 456 | 2,095,400 |
| 2024/02/08 | 467 | 468 | 451 | 461 | 3,000,200 |
| 2024/02/07 | 462 | 469 | 461 | 466 | 1,973,300 |
| 2024/02/06 | 470 | 472 | 463 | 465 | 3,113,200 |
| 2024/02/05 | 480 | 482 | 468 | 478 | 2,579,400 |
| 2024/02/02 | 473 | 485 | 468 | 476 | 4,544,400 |
| 2024/02/01 | 491 | 494 | 486 | 489 | 2,377,900 |
| 2024/01/31 | 503 | 510 | 501 | 507 | 1,387,700 |
| 2024/01/30 | 511 | 515 | 506 | 506 | 1,726,800 |
| 2024/01/29 | 503 | 522 | 503 | 516 | 2,697,600 |
| 2024/01/26 | 500 | 503 | 494 | 499 | 1,450,700 |
| 2024/01/25 | 493 | 501 | 493 | 500 | 1,044,800 |
| 2024/01/24 | 496 | 503 | 495 | 497 | 1,146,400 |
| 2024/01/23 | 503 | 505 | 497 | 500 | 1,538,600 |
| 2024/01/22 | 496 | 502 | 494 | 501 | 1,632,100 |
| 2024/01/19 | 497 | 498 | 491 | 494 | 1,152,200 |
| 2024/01/18 | 490 | 498 | 490 | 490 | 1,253,900 |
| 2024/01/17 | 502 | 510 | 490 | 491 | 2,209,300 |
| 2024/01/16 | 502 | 505 | 498 | 500 | 1,631,400 |
| 2024/01/15 | 507 | 508 | 498 | 499 | 2,153,900 |
| 2024/01/12 | 509 | 509 | 497 | 508 | 2,611,300 |
| 2024/01/11 | 498 | 504 | 496 | 497 | 1,679,700 |
| 2024/01/10 | 488 | 498 | 488 | 494 | 1,966,700 |
| 2024/01/09 | 491 | 493 | 481 | 486 | 1,692,100 |
| 2024/01/05 | 486 | 488 | 484 | 487 | 2,440,700 |
| 2024/01/04 | 464 | 479 | 457 | 478 | 3,000,400 |