7205 日野自動車(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-196676916636864,690,800686
2022-05-186626806576774,489,400677
2022-05-176606626496574,186,500657
2022-05-166926946646674,340,400667
2022-05-136636896606856,144,200685
2022-05-126756806656664,177,000666
2022-05-116856946836853,585,100685
2022-05-106837046797004,380,000700
2022-05-096806926786873,370,500687
2022-05-066706946636905,588,400690
2022-05-026907096716775,234,400677
2022-04-286606766426748,703,800674
2022-04-276526686366638,107,300663
2022-04-266746906706853,839,800685
2022-04-256756806676783,558,300678
2022-04-226886936816933,065,700693
2022-04-216947006906982,925,000698
2022-04-206857056856934,530,300693
2022-04-196806856766823,594,900682
2022-04-186706766666712,191,200671
2022-04-156726806646771,970,000677
2022-04-146696806666782,856,900678
2022-04-136566776546744,615,100674
2022-04-126666686456475,508,300647
2022-04-116736796686723,270,800672
2022-04-086796836626734,364,100673
2022-04-076706746556725,847,400672
2022-04-067107176886904,990,000690
2022-04-057367377107114,496,300711
2022-04-047277337207323,638,900732
2022-04-017077347067325,046,100732
2022-03-317347547157209,279,400720
2022-03-306957196957195,529,200719
2022-03-297187237127204,504,000720
2022-03-287307307077224,139,200722
2022-03-257527547317324,709,400732
2022-03-247297387247373,280,200737
2022-03-237287427257384,667,500738
2022-03-227067277037218,413,800721
2022-03-187107267087214,787,700721
2022-03-177177227007195,899,000719
2022-03-167147216967036,283,500703
2022-03-156977126857056,224,400705
2022-03-146776946686885,109,300688
2022-03-116626806446607,164,700660
2022-03-1064768863167510,764,500675
2022-03-0965666462463710,101,800637
2022-03-0867567964165419,843,300654
2022-03-077907927457455,820,100745
2022-03-041,0391,04779989510,894,200895
2022-03-031,0471,0581,0411,050971,2001,050
2022-03-021,0331,0381,0201,0231,705,2001,023
2022-03-011,0821,0881,0581,0621,685,1001,062
2022-02-281,0901,0921,0641,0771,974,9001,077
2022-02-251,0661,0801,0611,0731,442,1001,073
2022-02-241,0561,0691,0461,0571,487,4001,057
2022-02-221,0741,0791,0561,0681,169,4001,068
2022-02-211,0801,0961,0651,0951,176,0001,095
2022-02-181,0761,0911,0621,0851,465,2001,085
2022-02-171,0971,1131,0811,0952,398,8001,095
2022-02-161,1021,1061,0731,0852,256,1001,085
2022-02-151,0641,0921,0641,0722,439,3001,072
2022-02-141,0641,0791,0571,0712,395,7001,071
2022-02-101,0931,0971,0641,0822,064,3001,082
2022-02-091,0771,0871,0691,0811,842,7001,081
2022-02-081,0521,0761,0521,0671,714,6001,067
2022-02-071,0571,0661,0391,0601,683,1001,060
2022-02-041,0621,0791,0471,0701,903,1001,070
2022-02-031,0491,0751,0431,0682,742,1001,068
2022-02-021,0221,0541,0221,0462,763,1001,046
2022-02-011,0501,0531,0021,0063,533,1001,006
2022-01-319729909609882,233,900988
2022-01-289639899629872,702,200987
2022-01-279839909509572,226,900957
2022-01-269669869639712,039,200971
2022-01-259739879529623,152,500962
2022-01-249339569319521,648,700952
2022-01-219479499219442,085,000944
2022-01-209609799519732,333,200973
2022-01-199799899609642,470,700964
2022-01-181,0301,0319981,0051,066,9001,005
2022-01-171,0261,0391,0151,0171,134,8001,017
2022-01-141,0261,0341,0151,0231,568,5001,023
2022-01-131,0381,0431,0251,0371,253,7001,037
2022-01-121,0511,0511,0251,0322,548,5001,032
2022-01-111,0151,0179861,0121,795,8001,012
2022-01-071,0111,0301,0081,0191,545,9001,019
2022-01-061,0351,0461,0101,0182,913,7001,018
2022-01-051,0271,0431,0231,0352,619,6001,035
2022-01-049581,0149521,0113,716,4001,011

分割・併合履歴 : なし