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

日産車体(7222)の株価時系列情報

日産車体(7222)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
2024/04/23 954 963 948 956 40,700
2024/04/22 953 961 947 954 40,300
2024/04/19 947 952 929 938 76,400
2024/04/18 951 957 948 952 32,700
2024/04/17 957 959 943 948 45,700
2024/04/16 995 995 948 956 103,600
2024/04/15 1,006 1,023 992 1,012 55,600
2024/04/12 993 1,014 985 1,006 80,400
2024/04/11 979 995 970 995 42,900
2024/04/10 972 1,002 972 994 35,100
2024/04/09 976 979 968 974 33,900
2024/04/08 970 977 954 977 43,200
2024/04/05 946 962 943 958 51,400
2024/04/04 969 975 947 950 116,600
2024/04/03 986 1,004 955 967 101,500
2024/04/02 1,025 1,025 983 993 76,500
2024/04/01 1,065 1,065 1,025 1,025 62,400
2024/03/29 1,033 1,064 1,029 1,063 91,000
2024/03/28 1,034 1,049 1,024 1,039 75,200
2024/03/27 1,028 1,054 1,025 1,040 87,400
2024/03/26 1,052 1,053 1,017 1,021 104,600
2024/03/25 1,014 1,063 1,014 1,052 162,800
2024/03/22 986 1,023 986 1,014 109,400
2024/03/21 980 987 966 984 49,000
2024/03/19 959 980 955 968 47,500
2024/03/18 958 961 944 956 141,100
2024/03/15 932 972 919 958 173,300
2024/03/14 929 934 911 931 73,200
2024/03/13 936 960 918 929 89,900
2024/03/12 953 953 926 941 57,100
2024/03/11 983 986 947 956 70,800
2024/03/08 965 1,006 964 1,005 118,800
2024/03/07 972 986 961 968 52,200
2024/03/06 960 985 956 974 78,200
2024/03/05 930 969 925 969 65,600
2024/03/04 948 948 922 922 91,000
2024/03/01 958 958 940 946 48,100
2024/02/29 951 975 947 962 133,100
2024/02/28 943 971 943 950 80,100
2024/02/27 962 970 948 954 33,500
2024/02/26 989 989 959 962 63,800
2024/02/22 960 983 960 978 93,800
2024/02/21 972 974 950 959 62,100
2024/02/20 978 985 966 972 83,100
2024/02/19 973 979 961 977 38,800
2024/02/16 939 970 931 970 66,800
2024/02/15 966 975 930 939 140,400
2024/02/14 961 968 947 963 62,100
2024/02/13 927 972 916 969 127,300
2024/02/09 942 963 919 930 214,100
2024/02/08 996 1,014 987 987 179,700
2024/02/07 983 992 971 981 124,300
2024/02/06 970 1,009 963 998 140,300
2024/02/05 966 966 947 955 99,300
2024/02/02 962 964 940 951 123,000
2024/02/01 969 973 961 967 63,000
2024/01/31 987 997 974 979 79,600
2024/01/30 995 1,003 977 994 331,400
2024/01/29 981 1,006 973 995 130,100
2024/01/26 992 992 958 968 98,200
2024/01/25 977 999 971 993 91,900
2024/01/24 981 995 970 977 110,800
2024/01/23 980 1,008 965 988 142,500
2024/01/22 923 974 923 971 165,900
2024/01/19 907 917 898 917 119,700
2024/01/18 902 920 902 909 75,200
2024/01/17 898 919 898 900 96,000
2024/01/16 906 906 897 897 69,900
2024/01/15 905 912 898 903 84,300
2024/01/12 997 997 906 908 318,700
2024/01/11 1,020 1,042 1,011 1,012 133,300
2024/01/10 1,001 1,022 1,001 1,015 86,400
2024/01/09 985 1,003 969 1,001 113,200
2024/01/05 947 982 947 980 105,300
2024/01/04 908 957 906 952 133,000
2023/12/29 914 921 902 921 87,400
2023/12/28 904 910 901 908 55,000
2023/12/27 907 911 901 903 47,400
2023/12/26 907 913 901 907 56,200
2023/12/25 903 905 899 902 38,400
2023/12/22 897 905 897 903 39,900
2023/12/21 916 919 894 897 73,000
2023/12/20 920 935 915 920 110,700
2023/12/19 920 923 901 916 83,500
2023/12/18 895 921 895 920 75,000
2023/12/15 899 910 894 910 142,600
2023/12/14 900 905 896 899 99,900
2023/12/13 900 911 900 906 70,800
2023/12/12 900 908 900 904 82,900
2023/12/11 896 910 893 910 100,900
2023/12/08 878 900 874 899 160,000
2023/12/07 886 902 886 893 87,000
2023/12/06 895 905 893 900 76,800
2023/12/05 900 906 896 900 88,100
2023/12/04 885 903 880 900 117,300
2023/12/01 926 930 892 900 295,400
2023/11/30 886 904 886 896 306,400
2023/11/29 885 901 885 886 171,400
2023/11/28 868 891 868 885 108,500
2023/11/27 869 869 855 863 81,500
2023/11/24 836 857 832 855 76,200
2023/11/22 796 837 796 831 117,200
2023/11/21 809 813 800 804 106,300
2023/11/20 819 832 798 798 145,700
2023/11/17 813 820 808 812 103,700
2023/11/16 773 821 768 813 292,600
2023/11/15 775 788 766 773 197,100
2023/11/14 784 792 767 768 175,400
2023/11/13 835 835 774 782 253,200
2023/11/10 810 837 805 834 296,900
2023/11/09 890 905 884 900 114,600
2023/11/08 890 899 884 891 146,800
2023/11/07 889 901 885 891 95,400
2023/11/06 907 907 889 889 125,000
2023/11/02 900 908 890 900 220,700
2023/11/01 880 897 875 892 328,100
2023/10/31 833 868 833 858 310,700
2023/10/30 830 843 827 833 1,169,900
2023/10/27 822 846 820 845 143,600
2023/10/26 833 834 808 828 184,500
2023/10/25 825 850 823 834 175,000
2023/10/24 805 825 796 823 196,900
2023/10/23 812 819 808 812 133,100
2023/10/20 805 810 797 808 96,000
2023/10/19 794 807 794 806 100,200
2023/10/18 801 817 800 815 124,700
2023/10/17 788 802 782 802 166,200
2023/10/16 765 777 759 777 157,300
2023/10/13 793 793 764 765 122,300
2023/10/12 808 808 791 798 164,400
2023/10/11 823 823 806 806 95,800
2023/10/10 805 821 805 817 150,700
2023/10/06 812 812 799 802 102,900
2023/10/05 811 820 807 813 140,700
2023/10/04 816 825 806 806 189,600
2023/10/03 845 847 821 825 122,700
2023/10/02 856 859 845 845 109,500
2023/09/29 859 865 850 855 73,400
2023/09/28 866 869 853 859 82,200
2023/09/27 859 867 852 866 100,600
2023/09/26 876 879 860 861 59,200
2023/09/25 868 884 862 878 82,900
2023/09/22 870 870 857 862 108,200
2023/09/21 894 906 878 880 91,200
2023/09/20 912 921 890 894 139,700
2023/09/19 903 924 898 923 131,800
2023/09/15 891 906 884 906 197,500
2023/09/14 877 885 862 884 115,100
2023/09/13 891 899 872 874 158,700
2023/09/12 903 916 892 892 92,300
2023/09/11 918 922 894 903 115,500
2023/09/08 936 943 921 921 138,700
2023/09/07 926 946 926 939 54,700
2023/09/06 932 942 930 939 65,300
2023/09/05 940 941 928 934 79,300
2023/09/04 926 941 922 938 71,300
2023/09/01 908 925 901 925 97,800
2023/08/31 906 911 901 906 63,500
2023/08/30 900 911 895 911 86,700
2023/08/29 900 900 884 895 108,500
2023/08/28 909 909 898 901 60,000
2023/08/25 895 898 886 896 42,300
2023/08/24 897 904 894 899 82,100
2023/08/23 887 896 879 893 39,600
2023/08/22 882 889 880 888 34,600
2023/08/21 889 892 878 878 52,100
2023/08/18 871 893 871 889 64,800
2023/08/17 875 880 865 878 45,700
2023/08/16 866 879 865 878 49,100
2023/08/15 868 883 867 872 63,000
2023/08/14 887 893 865 868 46,100
2023/08/10 886 893 878 887 63,700
2023/08/09 869 885 854 882 123,200
2023/08/08 883 883 866 866 66,600
2023/08/07 856 883 852 883 79,300
2023/08/04 860 874 856 866 106,100
2023/08/03 884 886 856 861 125,900
2023/08/02 898 903 877 883 115,800
2023/08/01 908 908 899 904 120,500
2023/07/31 915 915 900 905 220,500
2023/07/28 903 909 892 906 243,200
2023/07/27 929 936 902 910 412,900
2023/07/26 1,003 1,005 961 974 239,300
2023/07/25 963 985 961 982 127,800
2023/07/24 944 955 939 955 77,000
2023/07/21 936 944 918 921 91,700
2023/07/20 951 961 933 938 152,900
2023/07/19 921 944 921 942 131,400
2023/07/18 906 919 901 916 101,800
2023/07/14 909 912 903 906 86,900
2023/07/13 897 905 895 901 91,900
2023/07/12 915 915 896 897 80,200
2023/07/11 944 944 899 905 208,800
2023/07/10 924 947 920 939 128,100
2023/07/07 905 924 898 914 113,500
2023/07/06 902 923 902 912 120,700
2023/07/05 866 899 859 897 133,100
2023/07/04 866 875 860 866 78,800
2023/07/03 857 875 857 869 113,100
2023/06/30 853 853 837 839 100,800

このページの先頭へ