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
2024-03-28518519503.5505.11,795,400505.10
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