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
463.7
円
(23:28)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 533.1 (24/03/22) | 447.5 (24/05/02) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 453.8 | 463.9 | 453.1 | 462.6 | +12.4 | +2.8 | 7,321,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 573.5 | 583.8 | 521.5 | 544.1 | -26.8 | -4.7 | 15,026,300 |
| 9/29 | 585.5 | 592.6 | 567.6 | 570.9 | -18.3 | -3.1 | 11,440,000 |
| 9/22 | 597.0 | 616.1 | 577.7 | 589.2 | -8.8 | -1.5 | 9,329,100 |
| 9/15 | 568.7 | 602.7 | 565.2 | 598.0 | +31.5 | +5.6 | 9,416,400 |
| 9/8 | 572.7 | 588.0 | 564.0 | 566.5 | -3.3 | -0.6 | 10,694,200 |
| 9/1 | 557.0 | 575.3 | 556.2 | 569.8 | +11.0 | +2.0 | 7,584,600 |
| 8/25 | 546.1 | 563.0 | 542.0 | 558.8 | +16.2 | +3.0 | 8,336,700 |
| 8/18 | 589.4 | 594.9 | 541.2 | 542.6 | -45.2 | -7.7 | 11,561,300 |
| 8/10 | 571.4 | 587.8 | 569.9 | 587.8 | +9.8 | +1.7 | 7,186,500 |
| 8/4 | 573.0 | 587.1 | 564.2 | 578.0 | +8.8 | +1.6 | 22,071,500 |
| 7/28 | 615.0 | 631.9 | 560.0 | 569.2 | -42.1 | -6.9 | 23,991,200 |
| 7/21 | 575.2 | 612.0 | 573.8 | 611.3 | +30.3 | +5.2 | 7,402,900 |
| 7/14 | 603.0 | 603.9 | 576.0 | 581.0 | -16.6 | -2.8 | 9,040,500 |
| 7/7 | 616.6 | 627.9 | 593.1 | 597.6 | -12.2 | -2.0 | 11,911,200 |
| 6/30 | 603.6 | 620.6 | 595.1 | 609.8 | +5.4 | +0.9 | 13,671,500 |
| 6/23 | 627.2 | 628.0 | 601.6 | 604.4 | -17.5 | -2.8 | 12,915,100 |
| 6/16 | 609.0 | 645.2 | 605.3 | 621.9 | +12.7 | +2.1 | 18,084,000 |
| 6/9 | 624.0 | 631.2 | 601.0 | 609.2 | -9.8 | -1.6 | 20,743,000 |
| 6/2 | 561.0 | 636.0 | 544.0 | 619.0 | +73.0 | +13.4 | 44,976,700 |
| 5/26 | 562.0 | 587.0 | 545.0 | 546.0 | -16.0 | -2.9 | 12,581,600 |
| 5/19 | 550.0 | 564.0 | 540.0 | 562.0 | +20.0 | +3.7 | 11,304,000 |
| 5/12 | 538.0 | 554.0 | 531.0 | 542.0 | +2.0 | +0.4 | 13,869,600 |
| 5/2 | 539.0 | 549.0 | 535.0 | 540.0 | +7.0 | +1.3 | 5,979,800 |
| 4/28 | 553.0 | 558.0 | 517.0 | 533.0 | -16.0 | -2.9 | 17,958,200 |
| 4/21 | 554.0 | 561.0 | 549.0 | 549.0 | -1.0 | -0.2 | 6,471,000 |
| 4/14 | 546.0 | 559.0 | 542.0 | 550.0 | +10.0 | +1.9 | 6,442,600 |
| 4/7 | 561.0 | 570.0 | 530.0 | 540.0 | -13.0 | -2.4 | 9,062,300 |
| 3/31 | 523.0 | 558.0 | 523.0 | 553.0 | +31.0 | +5.9 | 10,664,800 |
| 3/24 | 503.0 | 528.0 | 502.0 | 522.0 | +11.0 | +2.2 | 6,010,600 |
| 3/17 | 547.0 | 548.0 | 497.0 | 511.0 | -44.0 | -7.9 | 13,193,800 |
▶︎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