日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本車輌製造(7102)の株価時系列情報

日本車輌製造(7102)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 2,344 2,372 2,319 2,319 20,900
2024/04/24 2,348 2,380 2,345 2,369 10,800
2024/04/23 2,393 2,393 2,329 2,333 10,300
2024/04/22 2,337 2,369 2,321 2,365 15,900
2024/04/19 2,315 2,323 2,226 2,287 27,700
2024/04/18 2,321 2,332 2,309 2,327 7,300
2024/04/17 2,350 2,363 2,292 2,308 29,400
2024/04/16 2,428 2,428 2,349 2,361 31,300
2024/04/15 2,456 2,474 2,433 2,441 11,200
2024/04/12 2,495 2,504 2,461 2,481 25,700
2024/04/11 2,490 2,505 2,461 2,500 20,200
2024/04/10 2,470 2,544 2,465 2,504 20,400
2024/04/09 2,480 2,480 2,435 2,464 18,000
2024/04/08 2,547 2,547 2,482 2,482 17,500
2024/04/05 2,550 2,575 2,495 2,513 51,100
2024/04/04 2,470 2,590 2,451 2,585 64,000
2024/04/03 2,450 2,469 2,390 2,435 54,000
2024/04/02 2,370 2,375 2,327 2,328 17,900
2024/04/01 2,379 2,388 2,355 2,361 13,700
2024/03/29 2,370 2,404 2,368 2,390 7,500
2024/03/28 2,400 2,420 2,358 2,370 32,700
2024/03/27 2,400 2,415 2,393 2,404 20,300
2024/03/26 2,400 2,420 2,391 2,400 9,200
2024/03/25 2,380 2,419 2,374 2,400 13,000
2024/03/22 2,438 2,438 2,402 2,410 13,600
2024/03/21 2,402 2,436 2,375 2,420 24,100
2024/03/19 2,376 2,378 2,351 2,367 19,000
2024/03/18 2,384 2,394 2,368 2,376 14,200
2024/03/15 2,379 2,402 2,351 2,384 14,600
2024/03/14 2,365 2,379 2,354 2,379 15,200
2024/03/13 2,402 2,413 2,364 2,369 13,900
2024/03/12 2,395 2,420 2,364 2,413 16,400
2024/03/11 2,472 2,479 2,377 2,414 33,100
2024/03/08 2,448 2,510 2,434 2,485 34,700
2024/03/07 2,450 2,495 2,436 2,450 32,500
2024/03/06 2,400 2,460 2,400 2,446 28,700
2024/03/05 2,373 2,411 2,363 2,400 23,600
2024/03/04 2,410 2,425 2,361 2,399 24,800
2024/03/01 2,435 2,435 2,371 2,408 24,400
2024/02/29 2,447 2,467 2,434 2,447 13,500
2024/02/28 2,446 2,498 2,441 2,447 30,900
2024/02/27 2,385 2,439 2,385 2,430 29,200
2024/02/26 2,356 2,389 2,348 2,362 20,000
2024/02/22 2,340 2,367 2,330 2,356 21,100
2024/02/21 2,299 2,320 2,294 2,310 17,200
2024/02/20 2,300 2,333 2,288 2,309 19,100
2024/02/19 2,276 2,299 2,257 2,299 13,100
2024/02/16 2,213 2,268 2,213 2,255 18,200
2024/02/15 2,246 2,255 2,211 2,217 20,600
2024/02/14 2,277 2,285 2,242 2,242 18,800
2024/02/13 2,299 2,299 2,261 2,283 21,500
2024/02/09 2,261 2,305 2,261 2,290 22,400
2024/02/08 2,248 2,271 2,226 2,259 22,000
2024/02/07 2,268 2,291 2,256 2,286 16,000
2024/02/06 2,287 2,287 2,255 2,255 15,800
2024/02/05 2,269 2,291 2,257 2,279 11,100
2024/02/02 2,240 2,276 2,225 2,270 27,000
2024/02/01 2,290 2,294 2,211 2,221 48,000
2024/01/31 2,213 2,321 2,213 2,321 94,700
2024/01/30 2,200 2,287 2,178 2,211 180,500
2024/01/29 2,150 2,165 2,134 2,165 50,500
2024/01/26 2,133 2,133 2,113 2,116 19,000
2024/01/25 2,121 2,139 2,121 2,130 7,600
2024/01/24 2,115 2,126 2,115 2,117 8,400
2024/01/23 2,125 2,127 2,105 2,110 14,200
2024/01/22 2,117 2,135 2,113 2,120 15,600
2024/01/19 2,135 2,137 2,103 2,116 16,800
2024/01/18 2,144 2,147 2,119 2,141 6,300
2024/01/17 2,139 2,148 2,122 2,124 10,500
2024/01/16 2,145 2,145 2,119 2,119 8,000
2024/01/15 2,119 2,155 2,119 2,145 17,600
2024/01/12 2,150 2,150 2,108 2,116 13,800
2024/01/11 2,150 2,154 2,136 2,145 19,900
2024/01/10 2,116 2,150 2,112 2,143 19,400
2024/01/09 2,127 2,150 2,101 2,101 26,600
2024/01/05 2,098 2,130 2,087 2,119 16,000
2024/01/04 2,057 2,096 2,030 2,090 13,000
2023/12/29 2,047 2,060 2,047 2,057 7,200
2023/12/28 2,026 2,063 2,026 2,063 8,700
2023/12/27 2,026 2,047 2,026 2,040 13,800
2023/12/26 2,035 2,043 2,019 2,028 11,800
2023/12/25 2,056 2,065 2,030 2,032 8,100
2023/12/22 2,050 2,067 2,048 2,051 11,000
2023/12/21 2,060 2,060 2,040 2,048 8,400
2023/12/20 2,056 2,070 2,056 2,065 8,500
2023/12/19 2,073 2,073 2,031 2,060 7,500
2023/12/18 2,089 2,089 2,048 2,073 11,200
2023/12/15 2,069 2,105 2,069 2,094 20,100
2023/12/14 2,098 2,098 2,066 2,080 14,500
2023/12/13 2,067 2,095 2,067 2,094 19,600
2023/12/12 2,077 2,084 2,060 2,067 13,000
2023/12/11 2,074 2,085 2,053 2,072 9,800
2023/12/08 2,062 2,070 2,031 2,044 25,400
2023/12/07 2,063 2,070 2,055 2,062 8,700
2023/12/06 2,053 2,078 2,044 2,064 8,300
2023/12/05 2,066 2,077 2,052 2,052 8,200
2023/12/04 2,074 2,080 2,057 2,066 6,800
2023/12/01 2,091 2,093 2,074 2,085 5,900
2023/11/30 2,078 2,094 2,068 2,094 7,700
2023/11/29 2,074 2,091 2,073 2,078 8,500
2023/11/28 2,085 2,085 2,059 2,064 14,300
2023/11/27 2,086 2,100 2,073 2,085 6,300
2023/11/24 2,090 2,103 2,079 2,085 7,200
2023/11/22 2,065 2,106 2,065 2,090 5,000
2023/11/21 2,087 2,087 2,060 2,074 13,600
2023/11/20 2,080 2,110 2,077 2,091 21,100
2023/11/17 2,065 2,098 2,065 2,098 9,100
2023/11/16 2,049 2,081 2,041 2,065 13,400
2023/11/15 2,095 2,095 2,065 2,072 8,400
2023/11/14 2,084 2,096 2,075 2,075 4,800
2023/11/13 2,092 2,092 2,069 2,079 5,700
2023/11/10 2,055 2,096 2,055 2,096 10,100
2023/11/09 2,045 2,077 2,043 2,069 9,600
2023/11/08 2,085 2,085 2,048 2,051 13,000
2023/11/07 2,141 2,145 2,083 2,085 14,300
2023/11/06 2,135 2,163 2,131 2,161 33,800
2023/11/02 2,147 2,147 2,099 2,135 25,600
2023/11/01 2,100 2,141 2,088 2,139 29,700
2023/10/31 2,015 2,095 2,015 2,088 38,800
2023/10/30 1,988 2,020 1,988 2,015 95,800
2023/10/27 1,999 2,021 1,995 2,020 17,600
2023/10/26 2,006 2,018 1,970 1,983 26,700
2023/10/25 1,997 2,016 1,989 2,005 20,900
2023/10/24 2,000 2,000 1,957 1,987 29,000
2023/10/23 2,020 2,021 1,986 1,986 18,400
2023/10/20 2,022 2,022 2,004 2,008 9,700
2023/10/19 2,007 2,020 1,998 2,010 13,300
2023/10/18 2,039 2,039 2,005 2,017 13,700
2023/10/17 2,031 2,033 2,008 2,019 11,000
2023/10/16 2,031 2,031 2,004 2,006 14,200
2023/10/13 2,035 2,035 2,012 2,019 9,500
2023/10/12 2,046 2,046 2,012 2,036 13,800
2023/10/11 2,061 2,061 2,022 2,030 13,500
2023/10/10 2,029 2,073 2,029 2,045 14,700
2023/10/06 2,020 2,039 2,005 2,024 11,800
2023/10/05 2,001 2,028 2,001 2,010 17,300
2023/10/04 2,002 2,037 1,982 1,984 25,900
2023/10/03 2,065 2,070 2,033 2,042 15,500
2023/10/02 2,093 2,130 2,062 2,062 15,200
2023/09/29 2,120 2,130 2,094 2,098 17,600
2023/09/28 2,142 2,165 2,102 2,121 24,600
2023/09/27 2,147 2,196 2,138 2,192 32,000
2023/09/26 2,155 2,155 2,129 2,151 17,200
2023/09/25 2,155 2,168 2,144 2,157 15,500
2023/09/22 2,134 2,156 2,115 2,145 18,300
2023/09/21 2,157 2,176 2,127 2,133 17,200
2023/09/20 2,185 2,198 2,164 2,165 21,800
2023/09/19 2,156 2,203 2,150 2,198 24,600
2023/09/15 2,155 2,160 2,118 2,153 23,100
2023/09/14 2,138 2,158 2,117 2,154 22,000
2023/09/13 2,134 2,135 2,105 2,135 22,700
2023/09/12 2,092 2,130 2,092 2,129 21,200
2023/09/11 2,099 2,099 2,071 2,084 23,700
2023/09/08 2,053 2,084 2,051 2,061 20,700
2023/09/07 2,064 2,080 2,064 2,068 13,500
2023/09/06 2,064 2,065 2,046 2,064 13,900
2023/09/05 2,068 2,068 2,043 2,058 13,500
2023/09/04 2,048 2,068 2,047 2,068 13,200
2023/09/01 2,035 2,049 2,034 2,048 11,300
2023/08/31 2,026 2,044 2,026 2,035 9,800
2023/08/30 2,024 2,032 2,017 2,026 8,700
2023/08/29 2,038 2,039 2,024 2,029 6,900
2023/08/28 2,024 2,038 2,021 2,038 7,300
2023/08/25 2,012 2,014 2,002 2,014 7,100
2023/08/24 2,010 2,017 2,010 2,012 9,200
2023/08/23 2,006 2,010 2,003 2,010 5,600
2023/08/22 2,002 2,007 1,997 2,006 10,900
2023/08/21 1,997 2,015 1,996 1,999 6,800
2023/08/18 1,991 2,010 1,991 2,003 9,600
2023/08/17 2,010 2,010 1,991 2,005 13,500
2023/08/16 2,009 2,014 2,000 2,001 6,300
2023/08/15 2,023 2,023 2,009 2,014 5,200
2023/08/14 2,015 2,031 2,008 2,012 8,300
2023/08/10 2,014 2,029 2,008 2,029 8,300
2023/08/09 2,040 2,040 2,011 2,014 5,200
2023/08/08 2,020 2,045 2,019 2,040 9,600
2023/08/07 2,018 2,030 2,005 2,020 10,500
2023/08/04 2,004 2,016 2,001 2,009 9,100
2023/08/03 2,005 2,011 1,997 2,003 25,400
2023/08/02 2,021 2,024 2,005 2,006 11,100
2023/08/01 2,032 2,032 2,011 2,031 16,600
2023/07/31 2,062 2,062 2,026 2,034 12,100
2023/07/28 2,001 2,045 2,001 2,033 30,300
2023/07/27 2,049 2,067 2,035 2,057 20,400
2023/07/26 2,062 2,062 2,032 2,036 16,400
2023/07/25 2,039 2,064 2,027 2,048 22,100
2023/07/24 2,021 2,039 2,019 2,033 14,600
2023/07/21 1,993 2,014 1,993 2,004 10,700
2023/07/20 2,009 2,015 1,991 1,991 9,500
2023/07/19 1,991 2,005 1,991 2,004 9,900
2023/07/18 1,985 2,002 1,985 1,988 6,300
2023/07/14 2,011 2,012 1,985 1,985 9,600
2023/07/13 1,989 2,016 1,985 2,004 13,700
2023/07/12 2,004 2,004 1,984 1,991 13,400
2023/07/11 2,002 2,005 1,984 1,996 16,300
2023/07/10 1,995 2,010 1,984 1,991 19,400
2023/07/07 2,000 2,010 1,981 1,991 27,800
2023/07/06 2,000 2,012 1,991 2,000 22,800
2023/07/05 2,005 2,015 2,000 2,007 13,800
2023/07/04 2,052 2,052 2,008 2,011 14,500

このページの先頭へ