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
2024-06-21430434.9429430.32,129,000430.30
2024-06-20425427.6423.6426.41,058,000426.40
2024-06-19420427.4419.2426985,400426
2024-06-18419.1421417.2419.81,519,600419.80
2024-06-17420420409415.92,984,700415.90
2024-06-14424429423423.22,438,400423.20
2024-06-13440.1440.9425.6426.61,626,500426.60
2024-06-12438.6441.54384401,021,900440
2024-06-11435.5442433.8440.51,457,300440.50
2024-06-10429.1435.9429434.81,147,900434.80
2024-06-07433436427.1428.61,875,800428.60
2024-06-06443443.7431.4435.22,130,600435.20
2024-06-05436.6441434.2439.62,084,800439.60
2024-06-04440443.1437.44391,789,600439
2024-06-03441446438.8441.71,814,400441.70
2024-05-31439.5443.1436.3438.82,708,300438.80
2024-05-30440443.2434438.41,958,100438.40
2024-05-29446.7449.64424421,332,000442
2024-05-28446.4452.6444.54501,524,000450
2024-05-27441.9444.5440444.1884,000444.10
2024-05-24435445.7433.3442.91,379,200442.90
2024-05-23441.4444.1434.54441,763,000444
2024-05-22449452.5444.1444.12,425,200444.10
2024-05-21461.5465448.1448.12,679,200448.10
2024-05-20455.6466.9454.7462.81,712,700462.80
2024-05-17456.3462.6454.9455.51,592,400455.50
2024-05-16466.5466.5453.3463.72,434,600463.70
2024-05-15472.9478.1469.34702,029,700470
2024-05-14463.8471.5462.1469.91,664,100469.90
2024-05-13461.7462.7458.1459.81,500,200459.80
2024-05-10464.6468.3459.7462.51,569,300462.50
2024-05-09467.8468458.4461.61,832,800461.60
2024-05-08460463.9458.1462.62,017,600462.60
2024-05-07453.8462.4453.1462.13,286,300462.10
2024-05-02452.5456.3447.5450.23,536,100450.20
2024-05-01458.4460.4451.5452.22,704,300452.20
2024-04-30458.9469.6455.6460.73,343,200460.70
2024-04-26458.5465.6451.1452.35,225,600452.30
2024-04-25482.5485.4462.5462.63,357,200462.60
2024-04-24490.9494.8486.9491.91,234,100491.90
2024-04-23490492483.3485.11,315,300485.10
2024-04-22488.2490.6483.1490.41,490,600490.40
2024-04-19490491.3469.2472.22,686,700472.20
2024-04-18490495.5488.1490.71,375,000490.70
2024-04-17500.4505.8490.9491.91,649,500491.90
2024-04-16504506496.7499.41,286,900499.40
2024-04-15507508.4501.8506.21,108,000506.20
2024-04-12518.4518.5510.8512.61,065,000512.60
2024-04-11511.9515.1506.6514.91,008,100514.90
2024-04-10519.8520.1514.7515.8934,900515.80
2024-04-09518520.8514.5520.1962,100520.10
2024-04-08514.9517.4510516.2982,200516.20
2024-04-05511.2513.1502.4507.31,398,300507.30
2024-04-04514.5515.9507.3515.31,486,900515.30
2024-04-03504.7514.5501.5506.41,423,300506.40
2024-04-02508.6510.6502.5505.61,310,900505.60
2024-04-01515516503.3508.51,097,200508.50
2024-03-29506.9511.9504.15101,750,600510
2024-03-28518519503.5505.11,795,400505.10
2024-03-27522.2524.4515.2518.51,527,100518.50
2024-03-26515518.7512.15161,414,600516
2024-03-25525.3532.3520.4520.51,731,700520.50
2024-03-22521.9533.15195302,134,800530
2024-03-21515.1525.9515518.12,716,800518.10
2024-03-19505509.8498.9509.52,040,700509.50
2024-03-18496506491.35062,057,100506
2024-03-15481.3489.4480.3488.21,999,200488.20
2024-03-14480481.7475.1481.31,196,500481.30
2024-03-13484487.7475.4478.41,562,300478.40
2024-03-12477482.9466.1481.51,482,600481.50
2024-03-11484485.4471.1479.22,173,000479.20
2024-03-08494.5496.9487.7491.51,803,000491.50
2024-03-07508.2509488.7494.12,225,700494.10
2024-03-06491.7510.4491.7508.23,294,700508.20
2024-03-05490493.6482.8491.41,980,600491.40
2024-03-04499500.6488.8490.81,810,800490.80
2024-03-01482502.9481498.93,094,400498.90
2024-02-29495501.3492.14981,913,900498
2024-02-28495.5503.6491.3496.62,319,900496.60
2024-02-27472.5498.5471.7495.13,095,400495.10
2024-02-26474476.9470.3473.21,607,600473.20
2024-02-22470471.9466.2470.61,624,900470.60
2024-02-21474474.9464.94701,728,000470
2024-02-20471.5474.8469.1473.11,820,800473.10
2024-02-19466.5474.5464472.71,846,700472.70
2024-02-16455464.7454.2462.62,036,600462.60
2024-02-15457.9458.8448.84531,762,000453
2024-02-14463463.6451.4452.92,179,000452.90
2024-02-13461.5464452.64632,325,500463
2024-02-09463.3463.8456.1456.12,095,400456.10
2024-02-08466.5467.5450.64613,000,200461
2024-02-07462469.44614661,973,300466
2024-02-06470472.4463464.53,113,200464.50
2024-02-05480481.9468.1477.72,579,400477.70
2024-02-02473.1485.2467.6475.94,544,400475.90
2024-02-01491493.8486.2489.12,377,900489.10
2024-01-31502.6509.9501.2506.51,387,700506.50
2024-01-30511515.3505.5506.31,726,800506.30
2024-01-29503521.6503516.32,697,600516.30
2024-01-26499.6502.7494.2498.91,450,700498.90
2024-01-25493500.6493499.61,044,800499.60
2024-01-24496502.8495.2496.81,146,400496.80
2024-01-23502.8505.3497.2499.71,538,600499.70
2024-01-22496.2502.2493.7500.51,632,100500.50
2024-01-19497498.14914941,152,200494
2024-01-18490.3498.24904901,253,900490
2024-01-17502.2510.4490.3490.62,209,300490.60
2024-01-16502505.2498.15001,631,400500
2024-01-15506.5507.5498498.62,153,900498.60
2024-01-12508.9508.9497.3507.72,611,300507.70
2024-01-11497.8503.8495.8496.81,679,700496.80
2024-01-10488498.3487.5493.61,966,700493.60
2024-01-09490.5493.4480.8486.31,692,100486.30
2024-01-05485.6488.1483.5487.22,440,700487.20
2024-01-04463.8478.9456.8478.23,000,400478.20

分割・併合履歴 : なし