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
2018/12/28 971 987 969 974 124,800
2018/12/27 951 973 950 971 288,700
2018/12/26 921 927 909 917 217,000
2018/12/25 905 911 881 906 340,100
2018/12/21 905 925 900 913 370,700
2018/12/20 918 933 906 913 342,900
2018/12/19 899 922 899 918 201,500
2018/12/18 899 909 881 900 476,100
2018/12/17 882 911 876 906 354,900
2018/12/14 869 874 863 872 186,600
2018/12/13 872 876 866 875 108,400
2018/12/12 860 877 860 869 117,500
2018/12/11 856 860 837 853 249,500
2018/12/10 879 879 864 867 175,900
2018/12/07 901 906 891 894 196,100
2018/12/06 928 928 901 903 110,800
2018/12/05 931 935 919 931 161,200
2018/12/04 973 973 941 941 145,800
2018/12/03 958 974 951 972 172,600
2018/11/30 948 957 937 943 121,900
2018/11/29 934 947 928 947 171,200
2018/11/28 925 931 915 919 170,800
2018/11/27 901 922 899 920 228,600
2018/11/26 906 909 890 893 209,800
2018/11/22 894 898 884 891 146,900
2018/11/21 890 896 884 888 189,600
2018/11/20 883 914 882 905 548,100
2018/11/19 955 960 924 928 248,700
2018/11/16 970 972 950 952 177,400
2018/11/15 962 978 955 971 146,900
2018/11/14 965 976 955 962 158,000
2018/11/13 973 973 955 961 192,700
2018/11/12 982 1,000 982 988 186,400
2018/11/09 965 995 962 989 247,600
2018/11/08 969 980 966 969 206,300
2018/11/07 977 985 952 954 331,100
2018/11/06 972 986 964 969 145,000
2018/11/05 960 981 955 973 181,700
2018/11/02 966 970 948 968 280,700
2018/11/01 920 966 920 964 537,400
2018/10/31 882 913 881 911 603,900
2018/10/30 875 879 830 869 3,318,800
2018/10/29 893 906 872 879 444,600
2018/10/26 918 921 884 891 564,400
2018/10/25 902 924 896 912 445,900
2018/10/24 914 924 905 917 388,700
2018/10/23 924 927 901 905 381,200
2018/10/22 911 940 910 930 324,900
2018/10/19 906 918 901 914 391,700
2018/10/18 911 931 911 916 447,600
2018/10/17 905 911 896 911 457,000
2018/10/16 899 899 882 893 360,800
2018/10/15 919 920 897 901 495,000
2018/10/12 909 924 904 923 489,300
2018/10/11 916 927 898 923 487,500
2018/10/10 960 970 931 940 526,400
2018/10/09 961 964 944 960 546,000
2018/10/05 981 990 972 976 348,600
2018/10/04 1,001 1,012 977 990 303,400
2018/10/03 1,024 1,027 978 992 466,000
2018/10/02 1,040 1,051 1,025 1,029 230,500
2018/10/01 1,021 1,037 1,006 1,031 195,900
2018/09/28 1,039 1,056 1,016 1,025 258,400
2018/09/27 1,043 1,068 1,035 1,036 256,500
2018/09/26 1,089 1,091 1,065 1,073 227,900
2018/09/25 1,084 1,093 1,071 1,093 297,000
2018/09/21 1,074 1,079 1,056 1,071 258,200
2018/09/20 1,084 1,084 1,055 1,073 166,100
2018/09/19 1,078 1,086 1,074 1,081 141,700
2018/09/18 1,053 1,060 1,042 1,058 161,700
2018/09/14 1,058 1,065 1,044 1,051 225,300
2018/09/13 1,014 1,043 1,014 1,043 169,700
2018/09/12 1,012 1,017 989 1,005 230,900
2018/09/11 1,016 1,035 999 1,013 250,800
2018/09/10 986 1,021 986 1,013 208,800
2018/09/07 989 996 976 988 109,500
2018/09/06 992 1,006 988 997 130,100
2018/09/05 978 998 978 992 146,400
2018/09/04 983 986 976 976 103,500
2018/09/03 981 990 975 983 129,500
2018/08/31 976 993 970 984 138,400
2018/08/30 983 984 972 978 114,200
2018/08/29 958 978 957 973 88,400
2018/08/28 964 977 962 966 108,800
2018/08/27 958 972 953 963 140,500
2018/08/24 966 966 945 957 115,400
2018/08/23 954 956 945 951 105,000
2018/08/22 936 958 936 955 124,400
2018/08/21 935 942 926 938 122,400
2018/08/20 937 943 934 942 123,600
2018/08/17 933 949 924 945 134,700
2018/08/16 927 944 918 939 219,300
2018/08/15 963 968 939 945 214,600
2018/08/14 946 963 946 963 104,200
2018/08/13 957 959 944 946 160,600
2018/08/10 977 984 967 968 174,400
2018/08/09 1,010 1,010 979 983 251,900
2018/08/08 1,022 1,032 1,017 1,018 89,500
2018/08/07 1,001 1,026 997 1,023 119,800
2018/08/06 1,014 1,019 998 1,001 137,800
2018/08/03 1,037 1,037 1,000 1,009 219,900
2018/08/02 1,038 1,051 1,029 1,031 121,300
2018/08/01 1,057 1,067 1,030 1,040 207,200
2018/07/31 1,055 1,065 1,014 1,049 650,300
2018/07/30 1,041 1,072 1,041 1,057 195,000
2018/07/27 1,000 1,076 1,000 1,049 334,600
2018/07/26 1,015 1,044 1,008 1,033 253,400
2018/07/25 1,001 1,008 996 1,000 75,600
2018/07/24 1,008 1,009 994 999 191,600
2018/07/23 1,000 1,008 994 1,002 117,600
2018/07/20 1,006 1,006 993 1,000 128,500
2018/07/19 1,012 1,015 1,001 1,005 66,000
2018/07/18 1,001 1,019 993 1,014 173,100
2018/07/17 982 997 962 988 268,600
2018/07/13 981 986 971 982 132,500
2018/07/12 978 985 973 981 121,400
2018/07/11 976 976 963 973 151,700
2018/07/10 969 994 969 987 228,800
2018/07/09 957 973 956 962 142,800
2018/07/06 941 954 939 952 120,800
2018/07/05 968 969 940 944 94,100
2018/07/04 963 971 963 966 81,700
2018/07/03 1,003 1,003 966 971 107,800
2018/07/02 1,007 1,009 994 997 150,900
2018/06/29 977 1,010 972 1,009 142,700
2018/06/28 1,004 1,005 979 982 121,400
2018/06/27 998 1,007 983 1,004 137,200
2018/06/26 970 990 963 989 128,500
2018/06/25 1,001 1,001 972 975 127,300
2018/06/22 988 1,006 980 1,003 267,900
2018/06/21 1,006 1,006 996 998 128,600
2018/06/20 1,001 1,016 995 1,013 144,100
2018/06/19 1,014 1,031 1,005 1,006 95,200
2018/06/18 1,030 1,030 1,018 1,027 92,300
2018/06/15 1,050 1,051 1,031 1,031 152,200
2018/06/14 1,039 1,050 1,031 1,043 103,300
2018/06/13 1,043 1,050 1,041 1,047 89,800
2018/06/12 1,045 1,046 1,033 1,040 109,000
2018/06/11 1,044 1,053 1,040 1,043 163,800
2018/06/08 1,031 1,046 1,025 1,038 205,600
2018/06/07 1,025 1,039 1,023 1,036 116,600
2018/06/06 1,022 1,022 1,001 1,021 166,100
2018/06/05 1,020 1,028 1,005 1,025 250,300
2018/06/04 995 1,024 993 1,022 288,200
2018/06/01 980 996 961 992 287,200
2018/05/31 970 988 953 976 647,100
2018/05/30 946 972 937 971 331,600
2018/05/29 979 979 958 969 137,200
2018/05/28 995 995 971 978 192,900
2018/05/25 1,011 1,011 991 992 176,500
2018/05/24 1,041 1,041 1,015 1,022 187,300
2018/05/23 1,033 1,042 1,024 1,041 110,200
2018/05/22 1,037 1,038 1,022 1,033 176,100
2018/05/21 1,039 1,041 1,026 1,036 178,600
2018/05/18 1,040 1,040 1,021 1,033 200,600
2018/05/17 1,054 1,062 1,038 1,044 194,900
2018/05/16 1,081 1,081 1,046 1,050 191,400
2018/05/15 1,189 1,189 1,035 1,082 450,800
2018/05/14 1,117 1,135 1,112 1,129 120,800
2018/05/11 1,100 1,121 1,100 1,117 101,400
2018/05/10 1,104 1,118 1,102 1,109 168,700
2018/05/09 1,147 1,147 1,085 1,099 259,200
2018/05/08 1,137 1,165 1,123 1,130 226,300
2018/05/07 1,140 1,141 1,118 1,134 116,600
2018/05/02 1,153 1,153 1,132 1,139 131,500
2018/05/01 1,156 1,161 1,134 1,151 164,600
2018/04/27 1,205 1,207 1,165 1,172 287,000
2018/04/26 1,208 1,208 1,193 1,197 95,500
2018/04/25 1,197 1,198 1,174 1,195 133,200
2018/04/24 1,199 1,208 1,192 1,200 111,100
2018/04/23 1,193 1,197 1,179 1,195 117,000
2018/04/20 1,192 1,200 1,189 1,194 71,600
2018/04/19 1,208 1,208 1,187 1,192 117,700
2018/04/18 1,190 1,209 1,187 1,200 151,900
2018/04/17 1,162 1,195 1,162 1,183 142,000
2018/04/16 1,149 1,166 1,148 1,163 56,600
2018/04/13 1,140 1,154 1,139 1,148 77,100
2018/04/12 1,143 1,143 1,125 1,133 57,000
2018/04/11 1,147 1,151 1,131 1,140 76,700
2018/04/10 1,140 1,161 1,135 1,141 225,000
2018/04/09 1,160 1,160 1,144 1,151 91,900
2018/04/06 1,168 1,171 1,155 1,158 143,600
2018/04/05 1,167 1,170 1,146 1,161 149,000
2018/04/04 1,119 1,147 1,119 1,144 136,300
2018/04/03 1,110 1,123 1,103 1,119 149,400
2018/04/02 1,112 1,139 1,107 1,128 122,400
2018/03/30 1,107 1,118 1,091 1,113 152,300
2018/03/29 1,120 1,123 1,083 1,099 162,600
2018/03/28 1,100 1,107 1,081 1,105 151,300
2018/03/27 1,076 1,127 1,076 1,127 293,000
2018/03/26 1,050 1,069 1,046 1,069 202,400
2018/03/23 1,055 1,060 1,038 1,045 240,200
2018/03/22 1,059 1,069 1,044 1,067 205,200
2018/03/20 1,037 1,052 1,032 1,049 88,800
2018/03/19 1,045 1,059 1,040 1,045 63,000
2018/03/16 1,069 1,069 1,054 1,054 129,600
2018/03/15 1,082 1,087 1,055 1,069 117,600
2018/03/14 1,069 1,095 1,069 1,082 164,800
2018/03/13 1,055 1,074 1,046 1,072 102,400
2018/03/12 1,058 1,075 1,052 1,070 87,800
2018/03/09 1,045 1,057 1,034 1,038 142,600
2018/03/08 1,050 1,054 1,026 1,031 143,500
2018/03/07 1,041 1,045 1,026 1,037 203,500
2018/03/06 1,057 1,074 1,055 1,056 144,600
2018/03/05 1,050 1,064 1,047 1,052 131,800
2018/03/02 1,049 1,067 1,048 1,056 213,000
2018/03/01 1,079 1,093 1,076 1,079 312,000
2018/02/28 1,072 1,111 1,072 1,087 514,200
2018/02/27 1,052 1,064 1,038 1,062 247,900
2018/02/26 1,050 1,063 1,036 1,053 141,600
2018/02/23 1,012 1,053 1,012 1,045 180,300
2018/02/22 1,007 1,015 997 1,010 167,600
2018/02/21 1,021 1,033 1,017 1,022 127,000
2018/02/20 1,022 1,027 1,016 1,021 88,300
2018/02/19 1,020 1,030 1,014 1,030 105,400
2018/02/16 997 1,010 992 1,001 176,700
2018/02/15 997 1,004 983 990 330,400
2018/02/14 1,041 1,041 976 985 344,100
2018/02/13 1,078 1,083 1,049 1,050 247,800
2018/02/09 1,083 1,099 1,063 1,073 336,300
2018/02/08 1,121 1,133 1,110 1,113 147,700
2018/02/07 1,128 1,150 1,113 1,113 233,200
2018/02/06 1,102 1,128 1,088 1,111 284,100
2018/02/05 1,141 1,158 1,135 1,140 137,700
2018/02/02 1,133 1,172 1,127 1,166 174,500
2018/02/01 1,141 1,158 1,132 1,158 180,400
2018/01/31 1,172 1,180 1,146 1,146 163,700
2018/01/30 1,171 1,183 1,169 1,176 163,400
2018/01/29 1,164 1,184 1,157 1,176 89,200
2018/01/26 1,164 1,177 1,159 1,166 136,300
2018/01/25 1,169 1,172 1,155 1,162 171,900
2018/01/24 1,161 1,172 1,160 1,169 103,900
2018/01/23 1,169 1,188 1,162 1,172 141,400
2018/01/22 1,167 1,176 1,154 1,169 94,800
2018/01/19 1,173 1,189 1,165 1,171 147,200
2018/01/18 1,180 1,183 1,163 1,169 174,900
2018/01/17 1,155 1,173 1,142 1,167 122,100
2018/01/16 1,167 1,174 1,165 1,167 74,400
2018/01/15 1,176 1,183 1,170 1,170 51,200
2018/01/12 1,169 1,174 1,160 1,168 121,000
2018/01/11 1,190 1,190 1,173 1,179 78,100
2018/01/10 1,182 1,200 1,180 1,192 117,500
2018/01/09 1,175 1,186 1,167 1,182 146,200
2018/01/05 1,162 1,170 1,153 1,168 120,100
2018/01/04 1,122 1,157 1,122 1,154 135,900

このページの先頭へ