7205東証P貸借
業種 輸送用機器
日野自動車 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
645.2 (23/06/14) | 425.0 (23/10/31) |
昨年来高値 | 昨年来安値 |
---|---|
645.2 (23/06/14) | 425.0 (23/10/31) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 518.0 | 519.0 | 503.5 | 505.1 | -13.4 | -2.6 | 1,795,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 522.2 | 524.4 | 515.2 | 518.5 | +2.5 | +0.5 | 1,527,100 |
3/26 | 515.0 | 518.7 | 512.1 | 516.0 | -4.5 | -0.9 | 1,414,600 |
3/25 | 525.3 | 532.3 | 520.4 | 520.5 | -9.5 | -1.8 | 1,731,700 |
3/22 | 521.9 | 533.1 | 519.0 | 530.0 | +11.9 | +2.3 | 2,134,800 |
3/21 | 515.1 | 525.9 | 515.0 | 518.1 | +8.6 | +1.7 | 2,716,800 |
3/19 | 505.0 | 509.8 | 498.9 | 509.5 | +3.5 | +0.7 | 2,040,700 |
3/18 | 496.0 | 506.0 | 491.3 | 506.0 | +17.8 | +3.7 | 2,057,100 |
3/15 | 481.3 | 489.4 | 480.3 | 488.2 | +6.9 | +1.4 | 1,999,200 |
3/14 | 480.0 | 481.7 | 475.1 | 481.3 | +2.9 | +0.6 | 1,196,500 |
3/13 | 484.0 | 487.7 | 475.4 | 478.4 | -3.1 | -0.6 | 1,562,300 |
3/12 | 477.0 | 482.9 | 466.1 | 481.5 | +2.3 | +0.5 | 1,482,600 |
3/11 | 484.0 | 485.4 | 471.1 | 479.2 | -12.3 | -2.5 | 2,173,000 |
3/8 | 494.5 | 496.9 | 487.7 | 491.5 | -2.6 | -0.5 | 1,803,000 |
3/7 | 508.2 | 509.0 | 488.7 | 494.1 | -14.1 | -2.8 | 2,225,700 |
3/6 | 491.7 | 510.4 | 491.7 | 508.2 | +16.8 | +3.4 | 3,294,700 |
3/5 | 490.0 | 493.6 | 482.8 | 491.4 | +0.6 | +0.1 | 1,980,600 |
3/4 | 499.0 | 500.6 | 488.8 | 490.8 | -8.1 | -1.6 | 1,810,800 |
3/1 | 482.0 | 502.9 | 481.0 | 498.9 | +0.9 | +0.2 | 3,094,400 |
2/29 | 495.0 | 501.3 | 492.1 | 498.0 | +1.4 | +0.3 | 1,913,900 |
2/28 | 495.5 | 503.6 | 491.3 | 496.6 | +1.5 | +0.3 | 2,319,900 |
2/27 | 472.5 | 498.5 | 471.7 | 495.1 | +21.9 | +4.6 | 3,095,400 |
2/26 | 474.0 | 476.9 | 470.3 | 473.2 | +2.6 | +0.6 | 1,607,600 |
2/22 | 470.0 | 471.9 | 466.2 | 470.6 | +0.6 | +0.1 | 1,624,900 |
2/21 | 474.0 | 474.9 | 464.9 | 470.0 | -3.1 | -0.7 | 1,728,000 |
2/20 | 471.5 | 474.8 | 469.1 | 473.1 | +0.4 | +0.1 | 1,820,800 |
2/19 | 466.5 | 474.5 | 464.0 | 472.7 | +10.1 | +2.2 | 1,846,700 |
2/16 | 455.0 | 464.7 | 454.2 | 462.6 | +9.6 | +2.1 | 2,036,600 |
2/15 | 457.9 | 458.8 | 448.8 | 453.0 | +0.1 | +0.0 | 1,762,000 |
2/14 | 463.0 | 463.6 | 451.4 | 452.9 | -10.1 | -2.2 | 2,179,000 |
2/13 | 461.5 | 464.0 | 452.6 | 463.0 | +6.9 | +1.5 | 2,325,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて