7205 日野自動車(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 452.5 | 456.3 | 447.5 | 450.2 | 3,536,100 | 450.20 |
| 2024-05-01 | 458.4 | 460.4 | 451.5 | 452.2 | 2,704,300 | 452.20 |
| 2024-04-30 | 458.9 | 469.6 | 455.6 | 460.7 | 3,343,200 | 460.70 |
| 2024-04-26 | 458.5 | 465.6 | 451.1 | 452.3 | 5,225,600 | 452.30 |
| 2024-04-25 | 482.5 | 485.4 | 462.5 | 462.6 | 3,357,200 | 462.60 |
| 2024-04-24 | 490.9 | 494.8 | 486.9 | 491.9 | 1,234,100 | 491.90 |
| 2024-04-23 | 490 | 492 | 483.3 | 485.1 | 1,315,300 | 485.10 |
| 2024-04-22 | 488.2 | 490.6 | 483.1 | 490.4 | 1,490,600 | 490.40 |
| 2024-04-19 | 490 | 491.3 | 469.2 | 472.2 | 2,686,700 | 472.20 |
| 2024-04-18 | 490 | 495.5 | 488.1 | 490.7 | 1,375,000 | 490.70 |
| 2024-04-17 | 500.4 | 505.8 | 490.9 | 491.9 | 1,649,500 | 491.90 |
| 2024-04-16 | 504 | 506 | 496.7 | 499.4 | 1,286,900 | 499.40 |
| 2024-04-15 | 507 | 508.4 | 501.8 | 506.2 | 1,108,000 | 506.20 |
| 2024-04-12 | 518.4 | 518.5 | 510.8 | 512.6 | 1,065,000 | 512.60 |
| 2024-04-11 | 511.9 | 515.1 | 506.6 | 514.9 | 1,008,100 | 514.90 |
| 2024-04-10 | 519.8 | 520.1 | 514.7 | 515.8 | 934,900 | 515.80 |
| 2024-04-09 | 518 | 520.8 | 514.5 | 520.1 | 962,100 | 520.10 |
| 2024-04-08 | 514.9 | 517.4 | 510 | 516.2 | 982,200 | 516.20 |
| 2024-04-05 | 511.2 | 513.1 | 502.4 | 507.3 | 1,398,300 | 507.30 |
| 2024-04-04 | 514.5 | 515.9 | 507.3 | 515.3 | 1,486,900 | 515.30 |
| 2024-04-03 | 504.7 | 514.5 | 501.5 | 506.4 | 1,423,300 | 506.40 |
| 2024-04-02 | 508.6 | 510.6 | 502.5 | 505.6 | 1,310,900 | 505.60 |
| 2024-04-01 | 515 | 516 | 503.3 | 508.5 | 1,097,200 | 508.50 |
| 2024-03-29 | 506.9 | 511.9 | 504.1 | 510 | 1,750,600 | 510 |
| 2024-03-28 | 518 | 519 | 503.5 | 505.1 | 1,795,400 | 505.10 |
| 2024-03-27 | 522.2 | 524.4 | 515.2 | 518.5 | 1,527,100 | 518.50 |
| 2024-03-26 | 515 | 518.7 | 512.1 | 516 | 1,414,600 | 516 |
| 2024-03-25 | 525.3 | 532.3 | 520.4 | 520.5 | 1,731,700 | 520.50 |
| 2024-03-22 | 521.9 | 533.1 | 519 | 530 | 2,134,800 | 530 |
| 2024-03-21 | 515.1 | 525.9 | 515 | 518.1 | 2,716,800 | 518.10 |
| 2024-03-19 | 505 | 509.8 | 498.9 | 509.5 | 2,040,700 | 509.50 |
| 2024-03-18 | 496 | 506 | 491.3 | 506 | 2,057,100 | 506 |
| 2024-03-15 | 481.3 | 489.4 | 480.3 | 488.2 | 1,999,200 | 488.20 |
| 2024-03-14 | 480 | 481.7 | 475.1 | 481.3 | 1,196,500 | 481.30 |
| 2024-03-13 | 484 | 487.7 | 475.4 | 478.4 | 1,562,300 | 478.40 |
| 2024-03-12 | 477 | 482.9 | 466.1 | 481.5 | 1,482,600 | 481.50 |
| 2024-03-11 | 484 | 485.4 | 471.1 | 479.2 | 2,173,000 | 479.20 |
| 2024-03-08 | 494.5 | 496.9 | 487.7 | 491.5 | 1,803,000 | 491.50 |
| 2024-03-07 | 508.2 | 509 | 488.7 | 494.1 | 2,225,700 | 494.10 |
| 2024-03-06 | 491.7 | 510.4 | 491.7 | 508.2 | 3,294,700 | 508.20 |
| 2024-03-05 | 490 | 493.6 | 482.8 | 491.4 | 1,980,600 | 491.40 |
| 2024-03-04 | 499 | 500.6 | 488.8 | 490.8 | 1,810,800 | 490.80 |
| 2024-03-01 | 482 | 502.9 | 481 | 498.9 | 3,094,400 | 498.90 |
| 2024-02-29 | 495 | 501.3 | 492.1 | 498 | 1,913,900 | 498 |
| 2024-02-28 | 495.5 | 503.6 | 491.3 | 496.6 | 2,319,900 | 496.60 |
| 2024-02-27 | 472.5 | 498.5 | 471.7 | 495.1 | 3,095,400 | 495.10 |
| 2024-02-26 | 474 | 476.9 | 470.3 | 473.2 | 1,607,600 | 473.20 |
| 2024-02-22 | 470 | 471.9 | 466.2 | 470.6 | 1,624,900 | 470.60 |
| 2024-02-21 | 474 | 474.9 | 464.9 | 470 | 1,728,000 | 470 |
| 2024-02-20 | 471.5 | 474.8 | 469.1 | 473.1 | 1,820,800 | 473.10 |
| 2024-02-19 | 466.5 | 474.5 | 464 | 472.7 | 1,846,700 | 472.70 |
| 2024-02-16 | 455 | 464.7 | 454.2 | 462.6 | 2,036,600 | 462.60 |
| 2024-02-15 | 457.9 | 458.8 | 448.8 | 453 | 1,762,000 | 453 |
| 2024-02-14 | 463 | 463.6 | 451.4 | 452.9 | 2,179,000 | 452.90 |
| 2024-02-13 | 461.5 | 464 | 452.6 | 463 | 2,325,500 | 463 |
| 2024-02-09 | 463.3 | 463.8 | 456.1 | 456.1 | 2,095,400 | 456.10 |
| 2024-02-08 | 466.5 | 467.5 | 450.6 | 461 | 3,000,200 | 461 |
| 2024-02-07 | 462 | 469.4 | 461 | 466 | 1,973,300 | 466 |
| 2024-02-06 | 470 | 472.4 | 463 | 464.5 | 3,113,200 | 464.50 |
| 2024-02-05 | 480 | 481.9 | 468.1 | 477.7 | 2,579,400 | 477.70 |
| 2024-02-02 | 473.1 | 485.2 | 467.6 | 475.9 | 4,544,400 | 475.90 |
| 2024-02-01 | 491 | 493.8 | 486.2 | 489.1 | 2,377,900 | 489.10 |
| 2024-01-31 | 502.6 | 509.9 | 501.2 | 506.5 | 1,387,700 | 506.50 |
| 2024-01-30 | 511 | 515.3 | 505.5 | 506.3 | 1,726,800 | 506.30 |
| 2024-01-29 | 503 | 521.6 | 503 | 516.3 | 2,697,600 | 516.30 |
| 2024-01-26 | 499.6 | 502.7 | 494.2 | 498.9 | 1,450,700 | 498.90 |
| 2024-01-25 | 493 | 500.6 | 493 | 499.6 | 1,044,800 | 499.60 |
| 2024-01-24 | 496 | 502.8 | 495.2 | 496.8 | 1,146,400 | 496.80 |
| 2024-01-23 | 502.8 | 505.3 | 497.2 | 499.7 | 1,538,600 | 499.70 |
| 2024-01-22 | 496.2 | 502.2 | 493.7 | 500.5 | 1,632,100 | 500.50 |
| 2024-01-19 | 497 | 498.1 | 491 | 494 | 1,152,200 | 494 |
| 2024-01-18 | 490.3 | 498.2 | 490 | 490 | 1,253,900 | 490 |
| 2024-01-17 | 502.2 | 510.4 | 490.3 | 490.6 | 2,209,300 | 490.60 |
| 2024-01-16 | 502 | 505.2 | 498.1 | 500 | 1,631,400 | 500 |
| 2024-01-15 | 506.5 | 507.5 | 498 | 498.6 | 2,153,900 | 498.60 |
| 2024-01-12 | 508.9 | 508.9 | 497.3 | 507.7 | 2,611,300 | 507.70 |
| 2024-01-11 | 497.8 | 503.8 | 495.8 | 496.8 | 1,679,700 | 496.80 |
| 2024-01-10 | 488 | 498.3 | 487.5 | 493.6 | 1,966,700 | 493.60 |
| 2024-01-09 | 490.5 | 493.4 | 480.8 | 486.3 | 1,692,100 | 486.30 |
| 2024-01-05 | 485.6 | 488.1 | 483.5 | 487.2 | 2,440,700 | 487.20 |
| 2024-01-04 | 463.8 | 478.9 | 456.8 | 478.2 | 3,000,400 | 478.20 |
分割・併合履歴 ： なし
