7205 日野自動車(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 385.5 | 393.4 | 380 | 391.8 | 5,169,200 | 391.80 |
| 2025-04-03 | 391.7 | 405.6 | 391 | 404.8 | 3,200,800 | 404.80 |
| 2025-04-02 | 411.3 | 413 | 403 | 407.7 | 2,525,600 | 407.70 |
| 2025-04-01 | 419 | 421.6 | 404.6 | 406.7 | 3,703,600 | 406.70 |
| 2025-03-31 | 426.5 | 431.8 | 419 | 419.3 | 4,497,400 | 419.30 |
| 2025-03-28 | 450.5 | 452.1 | 440.6 | 442.5 | 3,301,400 | 442.50 |
| 2025-03-27 | 454.4 | 456.9 | 448.1 | 452.8 | 3,917,500 | 452.80 |
| 2025-03-26 | 460.2 | 466.9 | 458.3 | 465.8 | 2,114,000 | 465.80 |
| 2025-03-25 | 467.5 | 468.8 | 458.4 | 461.6 | 2,488,300 | 461.60 |
| 2025-03-24 | 474.6 | 475.8 | 462 | 462 | 2,038,900 | 462 |
| 2025-03-21 | 474.8 | 483.1 | 473 | 473.6 | 3,528,100 | 473.60 |
| 2025-03-19 | 483 | 492.2 | 481.8 | 482.1 | 2,397,700 | 482.10 |
| 2025-03-18 | 490 | 490.8 | 480.4 | 483 | 2,154,700 | 483 |
| 2025-03-17 | 480 | 493 | 480 | 484.6 | 3,179,600 | 484.60 |
| 2025-03-14 | 469.4 | 474.2 | 466.4 | 474.2 | 2,275,100 | 474.20 |
| 2025-03-13 | 472 | 474.2 | 467.5 | 472 | 2,389,700 | 472 |
| 2025-03-12 | 467 | 470.1 | 463.6 | 468.8 | 2,206,100 | 468.80 |
| 2025-03-11 | 457.3 | 471.1 | 456.4 | 471.1 | 2,248,100 | 471.10 |
| 2025-03-10 | 477.5 | 477.7 | 467.3 | 467.7 | 1,711,200 | 467.70 |
| 2025-03-07 | 461 | 473.6 | 459 | 471 | 2,156,000 | 471 |
| 2025-03-06 | 474 | 485.8 | 466.2 | 467.1 | 2,816,700 | 467.10 |
| 2025-03-05 | 468 | 472.4 | 463 | 469.3 | 2,123,400 | 469.30 |
| 2025-03-04 | 471 | 472.5 | 460.8 | 465.8 | 2,543,100 | 465.80 |
| 2025-03-03 | 485 | 485.8 | 476.4 | 481.5 | 2,620,000 | 481.50 |
| 2025-02-28 | 483.5 | 486.4 | 465.4 | 473 | 4,080,300 | 473 |
| 2025-02-27 | 470.4 | 491.6 | 470.4 | 487.9 | 3,001,000 | 487.90 |
| 2025-02-26 | 472 | 473.8 | 466.3 | 469.4 | 2,558,100 | 469.40 |
| 2025-02-25 | 475 | 485.6 | 467.7 | 474.8 | 2,399,100 | 474.80 |
| 2025-02-21 | 477.1 | 487.7 | 471.4 | 486.8 | 2,875,600 | 486.80 |
| 2025-02-20 | 501 | 501.8 | 481.7 | 482 | 3,702,700 | 482 |
| 2025-02-19 | 499.3 | 515.3 | 498.2 | 511 | 3,988,500 | 511 |
| 2025-02-18 | 484 | 498.4 | 479.8 | 495.5 | 2,595,600 | 495.50 |
| 2025-02-17 | 492.5 | 492.7 | 471 | 483.5 | 2,667,700 | 483.50 |
| 2025-02-14 | 478 | 499.5 | 474.9 | 495 | 4,643,700 | 495 |
| 2025-02-13 | 475.7 | 479.4 | 469.1 | 476.2 | 2,859,800 | 476.20 |
| 2025-02-12 | 472.3 | 472.5 | 462.5 | 468.5 | 2,940,900 | 468.50 |
| 2025-02-10 | 470 | 476 | 462.5 | 472.3 | 3,172,600 | 472.30 |
| 2025-02-07 | 483 | 484.2 | 468.7 | 473.2 | 3,677,400 | 473.20 |
| 2025-02-06 | 483.9 | 489.4 | 482.2 | 485 | 2,873,700 | 485 |
| 2025-02-05 | 494 | 496.4 | 481.7 | 485.3 | 4,365,800 | 485.30 |
| 2025-02-04 | 494 | 497.7 | 484.8 | 487.6 | 5,029,400 | 487.60 |
| 2025-02-03 | 507 | 507 | 475.9 | 487.1 | 8,897,700 | 487.10 |
| 2025-01-31 | 531.1 | 539 | 508.1 | 510 | 14,127,500 | 510 |
| 2025-01-30 | 583.4 | 610 | 560.8 | 581.1 | 8,342,200 | 581.10 |
| 2025-01-29 | 569.6 | 580.4 | 568.8 | 573.4 | 2,395,200 | 573.40 |
| 2025-01-28 | 560.5 | 572.9 | 559.4 | 569.6 | 2,548,700 | 569.60 |
| 2025-01-27 | 570 | 578 | 559.3 | 566.3 | 3,272,200 | 566.30 |
| 2025-01-24 | 569.1 | 580 | 561.6 | 564.9 | 4,910,700 | 564.90 |
| 2025-01-23 | 609.6 | 609.9 | 564.1 | 565.2 | 9,217,100 | 565.20 |
| 2025-01-22 | 612.1 | 619.2 | 606.2 | 612.1 | 5,569,300 | 612.10 |
| 2025-01-21 | 609 | 633.7 | 603.7 | 610.7 | 8,860,300 | 610.70 |
| 2025-01-20 | 599.8 | 606.7 | 592 | 603.1 | 7,029,400 | 603.10 |
| 2025-01-17 | 552 | 611.7 | 551.7 | 601 | 21,701,700 | 601 |
| 2025-01-16 | 545 | 562.4 | 531.6 | 558.6 | 12,839,300 | 558.60 |
| 2025-01-15 | 513.8 | 526.2 | 499.1 | 510.2 | 3,375,800 | 510.20 |
| 2025-01-14 | 513.6 | 519.1 | 500 | 506.3 | 3,385,600 | 506.30 |
| 2025-01-10 | 528.7 | 532.6 | 514.4 | 516.5 | 5,655,200 | 516.50 |
| 2025-01-09 | 543.8 | 543.8 | 525.8 | 529.2 | 3,911,100 | 529.20 |
| 2025-01-08 | 549.3 | 550.9 | 539 | 545.6 | 3,977,200 | 545.60 |
| 2025-01-07 | 550 | 555 | 541.2 | 555 | 3,812,300 | 555 |
| 2025-01-06 | 561 | 561 | 536.2 | 546 | 7,341,100 | 546 |
分割・併合履歴 ： なし