日野自動車
7205プライム/輸送用機器/HINO MOTORS,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 386.0 | 391.0 | 381.0 | 381.0 | -13.0 | -3.30% | 3,570,400 |
| 2026-03-12 | 401.0 | 405.0 | 391.0 | 394.0 | -11.0 | -2.72% | 3,980,800 |
| 2026-03-11 | 419.0 | 423.0 | 405.0 | 405.0 | -6.0 | -1.46% | 3,306,300 |
| 2026-03-10 | 408.0 | 413.0 | 402.0 | 411.0 | +11.0 | +2.75% | 3,480,500 |
| 2026-03-09 | 406.0 | 409.0 | 392.0 | 400.0 | -14.0 | -3.38% | 6,300,800 |
| 2026-03-06 | 413.0 | 423.0 | 413.0 | 414.0 | -5.0 | -1.19% | 3,064,600 |
| 2026-03-05 | 418.0 | 422.0 | 413.0 | 419.0 | +15.0 | +3.71% | 3,944,800 |
| 2026-03-04 | 412.0 | 415.0 | 399.0 | 404.0 | -15.0 | -3.58% | 5,463,900 |
| 2026-03-03 | 439.0 | 440.0 | 419.0 | 419.0 | -34.0 | -7.51% | 6,242,500 |
| 2026-03-02 | 445.0 | 454.0 | 441.0 | 453.0 | -4.0 | -0.88% | 3,256,500 |
| 2026-02-27 | 444.0 | 457.0 | 441.0 | 457.0 | +17.0 | +3.86% | 2,922,800 |
| 2026-02-26 | 442.0 | 447.0 | 440.0 | 440.0 | 0.0 | 0.00% | 2,231,500 |
| 2026-02-25 | 440.0 | 442.0 | 436.0 | 440.0 | 0.0 | 0.00% | 1,680,500 |
| 2026-02-24 | 438.0 | 445.0 | 432.0 | 440.0 | -4.0 | -0.90% | 3,599,400 |
| 2026-02-20 | 459.0 | 463.0 | 442.0 | 444.0 | -18.0 | -3.90% | 4,417,700 |
| 2026-02-19 | 460.0 | 464.0 | 452.0 | 462.0 | +4.0 | +0.87% | 3,854,900 |
| 2026-02-18 | 467.0 | 467.0 | 456.0 | 458.0 | -13.0 | -2.76% | 3,669,200 |
| 2026-02-17 | 467.0 | 477.0 | 464.0 | 471.0 | +9.0 | +1.95% | 2,403,600 |
| 2026-02-16 | 467.0 | 469.0 | 458.0 | 462.0 | -4.0 | -0.86% | 2,767,900 |
| 2026-02-13 | 466.0 | 481.0 | 461.0 | 466.0 | -5.0 | -1.06% | 5,782,100 |
| 2026-02-12 | 474.0 | 475.0 | 468.0 | 471.0 | +2.0 | +0.43% | 2,787,800 |
| 2026-02-10 | 478.0 | 493.0 | 464.0 | 469.0 | -9.0 | -1.88% | 7,989,500 |
| 2026-02-09 | 479.0 | 482.0 | 468.0 | 478.0 | +15.0 | +3.24% | 3,608,400 |
| 2026-02-06 | 460.0 | 472.0 | 454.0 | 463.0 | 0.0 | 0.00% | 3,945,200 |
| 2026-02-05 | 472.0 | 475.0 | 457.0 | 463.0 | -22.0 | -4.54% | 7,078,700 |
| 2026-02-04 | 453.0 | 492.0 | 449.0 | 485.0 | +36.0 | +8.02% | 8,783,900 |
| 2026-02-03 | 441.0 | 460.0 | 438.0 | 449.0 | +8.0 | +1.81% | 6,977,400 |
| 2026-02-02 | 430.0 | 449.0 | 419.0 | 441.0 | +25.0 | +6.01% | 8,848,900 |
| 2026-01-30 | 424.0 | 438.0 | 403.0 | 416.0 | 0.0 | 0.00% | 12,549,900 |
| 2026-01-29 | 385.0 | 433.0 | 379.0 | 416.0 | +30.0 | +7.77% | 12,048,300 |
| 2026-01-28 | 386.0 | 390.0 | 384.0 | 386.0 | -4.0 | -1.03% | 3,086,600 |
| 2026-01-27 | 391.0 | 393.0 | 385.0 | 390.0 | -4.0 | -1.02% | 2,614,400 |
| 2026-01-26 | 396.0 | 398.0 | 392.0 | 394.0 | -9.0 | -2.23% | 3,209,200 |
| 2026-01-23 | 410.0 | 410.0 | 400.0 | 403.0 | -3.0 | -0.74% | 2,533,000 |
| 2026-01-22 | 411.0 | 414.0 | 406.0 | 406.0 | 0.0 | 0.00% | 2,286,600 |
| 2026-01-21 | 400.0 | 409.0 | 399.0 | 406.0 | -1.0 | -0.25% | 3,037,100 |
| 2026-01-20 | 408.0 | 411.0 | 405.0 | 407.0 | -1.0 | -0.25% | 1,632,300 |
| 2026-01-19 | 415.0 | 417.0 | 401.0 | 408.0 | -5.0 | -1.21% | 2,869,400 |
| 2026-01-16 | 404.0 | 415.0 | 403.0 | 413.0 | +8.0 | +1.98% | 2,930,200 |
| 2026-01-15 | 405.0 | 408.0 | 400.0 | 405.0 | 0.0 | 0.00% | 2,213,300 |
| 2026-01-14 | 403.0 | 406.0 | 400.0 | 405.0 | +1.0 | +0.25% | 2,557,900 |
| 2026-01-13 | 409.0 | 411.0 | 404.0 | 404.0 | 0.0 | 0.00% | 3,699,500 |
| 2026-01-09 | 400.0 | 407.0 | 398.0 | 404.0 | +11.0 | +2.80% | 4,884,400 |
| 2026-01-08 | 387.0 | 395.0 | 385.0 | 393.0 | +2.0 | +0.51% | 3,376,200 |
| 2026-01-07 | 395.0 | 398.0 | 387.0 | 391.0 | -9.0 | -2.25% | 3,997,200 |
| 2026-01-06 | 403.0 | 406.0 | 397.0 | 400.0 | +2.0 | +0.50% | 3,000,100 |
| 2026-01-05 | 391.0 | 408.0 | 390.0 | 398.0 | +12.0 | +3.11% | 7,054,800 |
| 2025-12-30 | 394.0 | 396.0 | 386.0 | 386.0 | -6.0 | -1.53% | 2,316,400 |
| 2025-12-29 | 386.0 | 393.0 | 383.0 | 392.0 | +8.0 | +2.08% | 2,548,900 |
| 2025-12-26 | 388.0 | 389.0 | 383.0 | 384.0 | -5.0 | -1.29% | 1,709,800 |
| 2025-12-25 | 388.0 | 390.0 | 385.0 | 389.0 | +3.0 | +0.78% | 1,138,400 |
| 2025-12-24 | 391.0 | 392.0 | 385.0 | 386.0 | -6.0 | -1.53% | 1,777,300 |
| 2025-12-23 | 396.0 | 397.0 | 389.0 | 392.0 | -3.0 | -0.76% | 1,916,900 |
| 2025-12-22 | 399.0 | 402.0 | 391.0 | 395.0 | +4.0 | +1.02% | 3,709,500 |
| 2025-12-19 | 382.0 | 392.0 | 381.0 | 391.0 | +9.0 | +2.36% | 5,407,000 |
| 2025-12-18 | 385.0 | 386.0 | 379.0 | 382.0 | -3.0 | -0.78% | 2,345,500 |
| 2025-12-17 | 388.0 | 388.0 | 380.0 | 385.0 | -2.0 | -0.52% | 2,061,000 |
| 2025-12-16 | 393.0 | 395.0 | 387.0 | 387.0 | -8.0 | -2.03% | 2,707,200 |
| 2025-12-15 | 390.0 | 396.0 | 387.0 | 395.0 | +8.0 | +2.07% | 2,821,500 |
| 2025-12-12 | 381.0 | 390.0 | 379.0 | 387.0 | +8.0 | +2.11% | 3,919,100 |
| 2025-12-11 | 379.0 | 380.0 | 371.0 | 379.0 | +1.0 | +0.26% | 2,527,300 |
| 2025-12-10 | 376.0 | 383.0 | 375.0 | 378.0 | +3.0 | +0.80% | 2,982,800 |
| 2025-12-09 | 371.0 | 376.0 | 370.0 | 375.0 | +1.0 | +0.27% | 2,144,000 |
| 2025-12-08 | 371.0 | 374.0 | 366.0 | 374.0 | +3.0 | +0.81% | 2,886,400 |
| 2025-12-05 | 370.0 | 374.0 | 368.0 | 371.0 | -3.0 | -0.80% | 2,790,500 |
| 2025-12-04 | 368.0 | 374.0 | 368.0 | 374.0 | +6.0 | +1.63% | 3,160,600 |
| 2025-12-03 | 372.0 | 375.0 | 368.0 | 368.0 | -6.0 | -1.60% | 3,510,000 |
| 2025-12-02 | 382.0 | 383.0 | 374.0 | 374.0 | -8.0 | -2.09% | 2,210,600 |
| 2025-12-01 | 393.0 | 393.0 | 380.0 | 382.0 | -11.0 | -2.80% | 3,650,900 |
| 2025-11-28 | 395.0 | 397.0 | 392.0 | 393.0 | -1.0 | -0.25% | 2,110,500 |
| 2025-11-27 | 397.0 | 397.0 | 390.0 | 394.0 | -3.0 | -0.76% | 2,465,400 |
| 2025-11-26 | 390.0 | 397.0 | 387.0 | 397.0 | +11.0 | +2.85% | 2,736,700 |
| 2025-11-25 | 393.0 | 398.0 | 385.0 | 386.0 | -1.0 | -0.26% | 3,570,700 |
| 2025-11-21 | 372.0 | 387.0 | 371.0 | 387.0 | +13.0 | +3.48% | 4,361,600 |
| 2025-11-20 | 383.0 | 386.0 | 371.0 | 374.0 | -8.0 | -2.09% | 3,545,500 |
| 2025-11-19 | 386.0 | 386.0 | 380.0 | 382.0 | -1.0 | -0.26% | 2,811,000 |
| 2025-11-18 | 395.0 | 398.0 | 383.0 | 383.0 | -12.0 | -3.04% | 2,566,600 |
| 2025-11-17 | 400.0 | 403.0 | 386.0 | 395.0 | -7.0 | -1.74% | 4,092,300 |
| 2025-11-14 | 396.0 | 408.0 | 390.0 | 402.0 | +4.0 | +1.01% | 2,603,900 |
| 2025-11-13 | 397.0 | 401.0 | 392.0 | 398.0 | +4.0 | +1.02% | 2,836,100 |
| 2025-11-12 | 413.0 | 420.0 | 393.0 | 394.0 | -16.0 | -3.90% | 5,509,900 |
| 2025-11-11 | 396.0 | 410.0 | 394.0 | 410.0 | +15.0 | +3.80% | 6,141,800 |
| 2025-11-10 | 388.0 | 398.0 | 386.0 | 395.0 | +14.0 | +3.67% | 5,134,500 |
| 2025-11-07 | 382.0 | 387.0 | 375.0 | 381.0 | +14.0 | +3.81% | 6,988,200 |
| 2025-11-06 | 377.0 | 386.0 | 367.0 | 367.0 | -9.0 | -2.39% | 7,278,600 |
| 2025-11-05 | 353.0 | 380.0 | 352.0 | 376.0 | +15.0 | +4.16% | 10,655,800 |
| 2025-11-04 | 345.0 | 377.0 | 342.0 | 361.0 | +10.0 | +2.85% | 11,206,100 |
| 2025-10-31 | 363.0 | 364.0 | 351.0 | 351.0 | -9.8 | -2.72% | 5,365,100 |
| 2025-10-30 | 360.0 | 363.9 | 358.6 | 360.8 | +0.8 | +0.22% | 3,365,400 |
| 2025-10-29 | 368.1 | 370.0 | 360.0 | 360.0 | -8.5 | -2.31% | 3,732,200 |
| 2025-10-28 | 373.0 | 373.9 | 367.7 | 368.5 | -8.7 | -2.31% | 3,762,500 |
| 2025-10-27 | 372.0 | 377.7 | 370.0 | 377.2 | +6.8 | +1.84% | 3,222,700 |
| 2025-10-24 | 367.2 | 371.3 | 365.8 | 370.4 | +3.4 | +0.93% | 3,644,500 |
| 2025-10-23 | 368.9 | 369.8 | 365.8 | 367.0 | -5.9 | -1.58% | 3,281,900 |
| 2025-10-22 | 368.2 | 376.1 | 367.2 | 372.9 | +5.0 | +1.36% | 3,749,800 |
| 2025-10-21 | 372.0 | 372.9 | 366.3 | 367.9 | -1.1 | -0.30% | 3,172,400 |
| 2025-10-20 | 365.0 | 369.0 | 363.7 | 369.0 | +8.5 | +2.36% | 2,465,500 |
| 2025-10-17 | 360.0 | 363.5 | 357.5 | 360.5 | -4.2 | -1.15% | 3,530,900 |
| 2025-10-16 | 366.0 | 367.0 | 362.5 | 364.7 | -0.1 | -0.03% | 2,451,300 |
| 2025-10-15 | 366.4 | 368.0 | 362.4 | 364.8 | +1.3 | +0.36% | 2,602,600 |
| 2025-10-14 | 368.3 | 372.9 | 361.8 | 363.5 | -10.1 | -2.70% | 4,999,000 |
| 2025-10-10 | 390.0 | 390.7 | 371.4 | 373.6 | -16.5 | -4.23% | 5,042,100 |
| 2025-10-09 | 386.2 | 395.3 | 383.5 | 390.1 | +2.8 | +0.72% | 4,778,600 |
| 2025-10-08 | 388.9 | 392.8 | 386.2 | 387.3 | -1.5 | -0.39% | 2,922,900 |
| 2025-10-07 | 381.0 | 391.4 | 379.2 | 388.8 | +8.0 | +2.10% | 4,700,400 |
| 2025-10-06 | 382.1 | 387.9 | 378.1 | 380.8 | +9.7 | +2.61% | 4,334,600 |
| 2025-10-03 | 365.3 | 374.8 | 365.3 | 371.1 | +6.1 | +1.67% | 3,635,200 |
| 2025-10-02 | 378.0 | 379.9 | 363.0 | 365.0 | -13.1 | -3.46% | 6,723,800 |
| 2025-10-01 | 380.5 | 383.1 | 377.2 | 378.1 | -8.8 | -2.27% | 3,799,100 |
| 2025-09-30 | 379.0 | 387.0 | 373.4 | 386.9 | +6.9 | +1.82% | 4,463,900 |
| 2025-09-29 | 387.0 | 388.1 | 380.0 | 380.0 | -6.1 | -1.58% | 3,131,400 |
| 2025-09-26 | 380.0 | 387.9 | 378.5 | 386.1 | +5.1 | +1.34% | 5,871,600 |
| 2025-09-25 | 389.0 | 390.0 | 380.5 | 381.0 | -2.2 | -0.57% | 3,320,600 |
| 2025-09-24 | 375.4 | 385.5 | 375.2 | 383.2 | +7.8 | +2.08% | 4,037,400 |
| 2025-09-22 | 372.1 | 377.8 | 370.1 | 375.4 | +0.6 | +0.16% | 3,418,600 |
| 2025-09-19 | 380.1 | 380.6 | 370.9 | 374.8 | -4.7 | -1.24% | 4,991,800 |
| 2025-09-18 | 384.0 | 384.0 | 379.0 | 379.5 | +0.3 | +0.08% | 4,250,700 |
| 2025-09-17 | 386.0 | 387.0 | 378.9 | 379.2 | -9.3 | -2.39% | 4,861,900 |
| 2025-09-16 | 384.1 | 389.0 | 384.0 | 388.5 | +3.0 | +0.78% | 3,192,800 |
| 2025-09-12 | 387.4 | 387.6 | 382.7 | 385.5 | — | — | 3,470,800 |
直近120営業日分を表示