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

近畿車輛(7122)の株価時系列情報

近畿車輛(7122)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
2004/12/30 311 314 311 313 61,000
2004/12/29 311 311 308 310 25,000
2004/12/28 310 310 307 308 31,000
2004/12/27 308 310 303 307 62,000
2004/12/24 314 314 306 309 87,000
2004/12/22 308 310 306 309 80,000
2004/12/21 302 310 302 308 96,000
2004/12/20 300 304 300 302 59,000
2004/12/17 295 300 293 299 158,000
2004/12/16 300 301 294 297 112,000
2004/12/15 302 302 299 300 65,000
2004/12/14 300 305 299 305 133,000
2004/12/13 305 305 301 301 68,000
2004/12/10 306 309 305 307 119,000
2004/12/09 307 312 305 311 128,000
2004/12/08 306 308 305 308 20,000
2004/12/07 307 309 306 306 59,000
2004/12/06 311 311 305 307 49,000
2004/12/03 312 312 308 310 86,000
2004/12/02 311 316 310 314 50,000
2004/12/01 310 311 307 310 25,000
2004/11/30 308 318 307 311 60,000
2004/11/29 311 316 308 310 180,000
2004/11/26 304 316 304 312 127,000
2004/11/25 308 309 304 307 259,000
2004/11/24 307 318 307 310 130,000
2004/11/22 308 318 308 310 122,000
2004/11/19 317 329 317 323 94,000
2004/11/18 315 321 315 316 25,000
2004/11/17 328 328 321 325 93,000
2004/11/16 325 333 324 329 182,000
2004/11/15 317 324 317 323 137,000
2004/11/12 316 316 311 316 73,000
2004/11/11 311 316 307 315 108,000
2004/11/10 315 317 312 316 79,000
2004/11/09 316 316 314 315 58,000
2004/11/08 315 317 313 315 65,000
2004/11/05 309 313 307 313 59,000
2004/11/04 308 311 308 309 38,000
2004/11/02 312 312 307 307 29,000
2004/11/01 311 311 306 310 34,000
2004/10/29 306 310 305 308 57,000
2004/10/28 305 311 305 311 99,000
2004/10/27 305 308 304 307 82,000
2004/10/26 306 306 301 304 111,000
2004/10/25 304 305 302 302 119,000
2004/10/22 312 312 303 309 199,000
2004/10/21 300 304 300 302 60,000
2004/10/20 309 309 300 302 69,000
2004/10/19 306 311 305 309 52,000
2004/10/18 312 312 304 307 70,000
2004/10/15 314 314 306 312 63,000
2004/10/14 320 320 315 317 110,000
2004/10/13 317 323 317 320 193,000
2004/10/12 315 318 315 317 158,000
2004/10/08 315 316 313 315 126,000
2004/10/07 318 318 311 314 311,000
2004/10/06 303 309 301 309 179,000
2004/10/05 304 304 299 301 87,000
2004/10/04 305 305 300 303 60,000
2004/10/01 301 304 299 300 157,000
2004/09/30 303 303 297 299 205,000
2004/09/29 297 301 296 299 85,000
2004/09/28 299 301 297 298 60,000
2004/09/27 303 303 294 299 74,000
2004/09/24 298 300 298 299 91,000
2004/09/22 300 304 296 299 114,000
2004/09/21 301 305 293 299 64,000
2004/09/17 297 298 293 297 275,000
2004/09/16 301 305 298 299 261,000
2004/09/15 314 314 308 310 161,000
2004/09/14 314 319 308 310 123,000
2004/09/13 313 319 313 316 84,000
2004/09/10 315 315 309 313 226,000
2004/09/09 318 321 316 320 184,000
2004/09/08 321 326 321 324 204,000
2004/09/07 320 322 319 320 36,000
2004/09/06 319 324 316 323 112,000
2004/09/03 318 319 315 316 109,000
2004/09/02 318 322 310 319 111,000
2004/09/01 310 320 310 317 145,000
2004/08/31 315 315 307 309 62,000
2004/08/30 309 318 309 316 176,000
2004/08/27 306 312 306 309 221,000
2004/08/26 306 310 304 304 238,000
2004/08/25 305 310 304 309 226,000
2004/08/24 296 301 294 301 216,000
2004/08/23 299 304 293 293 83,000
2004/08/20 290 297 290 294 159,000
2004/08/19 291 295 291 292 67,000
2004/08/18 294 296 288 290 107,000
2004/08/17 295 298 293 294 56,000
2004/08/16 298 298 292 293 75,000
2004/08/13 302 304 298 299 68,000
2004/08/12 303 306 302 302 35,000
2004/08/11 307 311 302 305 89,000
2004/08/10 304 308 304 304 48,000
2004/08/09 310 310 293 302 80,000
2004/08/06 300 307 296 307 162,000
2004/08/05 310 311 307 309 117,000
2004/08/04 312 317 309 313 150,000
2004/08/03 325 325 316 320 113,000
2004/08/02 318 330 318 324 36,000
2004/07/30 328 331 326 328 122,000
2004/07/29 323 331 318 328 309,000
2004/07/28 315 323 313 318 93,000
2004/07/27 326 326 309 313 181,000
2004/07/26 335 335 322 326 117,000
2004/07/23 335 335 328 332 176,000
2004/07/22 333 334 330 334 116,000
2004/07/21 330 336 326 335 307,000
2004/07/20 335 340 332 335 342,000
2004/07/16 340 345 331 342 253,000
2004/07/15 331 343 331 340 247,000
2004/07/14 349 349 333 335 410,000
2004/07/13 339 348 337 348 405,000
2004/07/12 343 343 336 337 289,000
2004/07/09 329 341 326 334 1,152,000
2004/07/08 318 328 315 327 788,000
2004/07/07 312 313 307 311 205,000
2004/07/06 313 315 310 312 338,000
2004/07/05 315 315 310 313 222,000
2004/07/02 310 315 308 311 301,000
2004/07/01 307 315 306 310 343,000
2004/06/30 304 307 303 307 130,000
2004/06/29 302 308 302 306 218,000
2004/06/28 307 309 304 307 277,000
2004/06/25 299 304 297 303 183,000
2004/06/24 295 298 293 297 160,000
2004/06/23 294 295 292 295 153,000
2004/06/22 296 297 292 293 66,000
2004/06/21 295 301 295 297 90,000
2004/06/18 300 300 294 295 218,000
2004/06/17 301 304 298 301 153,000
2004/06/16 303 308 298 301 264,000
2004/06/15 303 304 299 299 214,000
2004/06/14 304 308 302 304 314,000
2004/06/11 296 305 295 303 532,000
2004/06/10 290 293 290 293 160,000
2004/06/09 292 292 287 290 175,000
2004/06/08 292 292 289 291 170,000
2004/06/07 288 291 286 289 147,000
2004/06/04 284 288 284 286 205,000
2004/06/03 293 296 283 283 371,000
2004/06/02 288 293 287 291 409,000
2004/06/01 290 290 286 286 131,000
2004/05/31 289 290 286 286 126,000
2004/05/28 285 290 284 286 165,000
2004/05/27 285 288 282 283 162,000
2004/05/26 291 291 284 284 250,000
2004/05/25 289 289 280 281 563,000
2004/05/24 291 295 289 291 669,000
2004/05/21 291 296 283 289 943,000
2004/05/20 304 313 297 307 159,000
2004/05/19 300 305 297 304 192,000
2004/05/18 279 293 276 289 222,000
2004/05/17 298 298 280 284 260,000
2004/05/14 308 320 305 305 143,000
2004/05/13 320 321 305 305 132,000
2004/05/12 309 317 309 317 183,000
2004/05/11 304 315 302 305 368,000
2004/05/10 334 335 295 299 415,000
2004/05/07 339 350 336 343 119,000
2004/05/06 360 361 346 347 258,000
2004/04/30 363 363 356 360 398,000
2004/04/28 353 369 353 365 585,000
2004/04/27 355 358 353 356 210,000
2004/04/26 365 365 356 360 166,000
2004/04/23 369 369 361 361 310,000
2004/04/22 351 369 351 359 836,000
2004/04/21 345 352 342 351 385,000
2004/04/20 335 338 330 338 152,000
2004/04/19 340 341 335 335 418,000
2004/04/16 341 347 340 344 216,000
2004/04/15 355 357 343 346 177,000
2004/04/14 352 355 350 354 158,000
2004/04/13 358 359 353 357 178,000
2004/04/12 348 360 348 358 151,000
2004/04/09 355 361 339 350 467,000
2004/04/08 357 367 356 365 368,000
2004/04/07 350 366 350 363 460,000
2004/04/06 353 356 340 353 662,000
2004/04/05 347 353 347 348 226,000
2004/04/02 352 355 341 345 477,000
2004/04/01 330 365 330 357 2,185,000
2004/03/31 325 327 323 325 127,000
2004/03/30 324 327 323 325 199,000
2004/03/29 325 328 323 325 148,000
2004/03/26 334 334 322 326 347,000
2004/03/25 327 332 327 331 633,000
2004/03/24 324 326 322 325 349,000
2004/03/23 316 321 316 320 262,000
2004/03/22 311 323 311 320 418,000
2004/03/19 311 316 311 316 139,000
2004/03/18 320 323 316 318 413,000
2004/03/17 314 318 314 317 199,000
2004/03/16 312 314 312 314 135,000
2004/03/15 315 318 314 316 215,000
2004/03/12 309 315 309 311 299,000
2004/03/11 309 318 308 314 288,000
2004/03/10 323 323 315 316 333,000
2004/03/09 309 328 305 323 1,118,000
2004/03/08 307 308 304 306 594,000
2004/03/05 304 304 301 303 207,000
2004/03/04 303 309 300 300 578,000
2004/03/03 303 305 301 302 160,000
2004/03/02 310 310 301 303 232,000
2004/03/01 307 314 307 309 283,000
2004/02/27 295 311 295 305 396,000
2004/02/26 293 295 292 294 161,000
2004/02/25 291 296 290 291 142,000
2004/02/24 295 295 287 290 183,000
2004/02/23 289 294 287 293 153,000
2004/02/20 285 287 284 285 126,000
2004/02/19 290 290 283 284 284,000
2004/02/18 295 295 289 290 278,000
2004/02/17 292 294 288 291 152,000
2004/02/16 293 295 290 292 192,000
2004/02/13 296 299 290 296 173,000
2004/02/12 298 302 298 299 101,000
2004/02/10 298 302 297 297 86,000
2004/02/09 300 304 299 302 132,000
2004/02/06 303 308 301 302 51,000
2004/02/05 301 306 300 306 79,000
2004/02/04 312 312 303 304 82,000
2004/02/03 304 312 304 312 122,000
2004/02/02 307 309 303 306 79,000
2004/01/30 306 313 306 306 106,000
2004/01/29 311 312 303 303 132,000
2004/01/28 313 319 312 314 118,000
2004/01/27 325 327 318 318 150,000
2004/01/26 325 325 323 325 59,000
2004/01/23 328 328 325 326 81,000
2004/01/22 324 326 324 324 64,000
2004/01/21 324 328 323 325 91,000
2004/01/20 327 329 322 324 194,000
2004/01/19 325 329 325 328 127,000
2004/01/16 328 328 320 325 119,000
2004/01/15 329 329 321 326 183,000
2004/01/14 323 327 317 325 134,000
2004/01/13 335 339 322 323 620,000
2004/01/09 320 330 314 327 607,000
2004/01/08 298 311 297 311 208,000
2004/01/07 296 298 291 295 72,000
2004/01/06 300 305 295 295 112,000
2004/01/05 295 299 289 297 81,000

このページの先頭へ