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
2025/06/13 2,056 2,056 2,020 2,025 18,300
2025/06/12 2,083 2,083 2,058 2,058 6,900
2025/06/11 2,070 2,080 2,055 2,067 6,400
2025/06/10 2,085 2,098 2,071 2,071 9,100
2025/06/09 2,109 2,109 2,075 2,085 6,800
2025/06/06 2,100 2,118 2,098 2,109 9,900
2025/06/05 2,104 2,114 2,094 2,095 9,100
2025/06/04 2,106 2,116 2,095 2,106 10,300
2025/06/03 2,110 2,113 2,089 2,098 8,900
2025/06/02 2,098 2,120 2,097 2,109 16,200
2025/05/30 2,075 2,112 2,074 2,098 12,500
2025/05/29 2,074 2,097 2,074 2,091 9,400
2025/05/28 2,095 2,106 2,084 2,084 10,500
2025/05/27 2,080 2,095 2,080 2,095 4,500
2025/05/26 2,053 2,085 2,053 2,079 6,500
2025/05/23 2,041 2,069 2,041 2,051 4,500
2025/05/22 2,064 2,068 2,040 2,040 7,200
2025/05/21 2,030 2,072 2,030 2,064 18,800
2025/05/20 2,080 2,080 2,030 2,030 14,400
2025/05/19 2,046 2,069 2,038 2,062 7,800
2025/05/16 2,042 2,068 2,026 2,053 17,400
2025/05/15 2,046 2,056 2,035 2,041 10,200
2025/05/14 2,081 2,083 2,043 2,059 9,500
2025/05/13 2,120 2,126 2,093 2,093 8,400
2025/05/12 2,111 2,120 2,093 2,112 11,000
2025/05/09 2,085 2,097 2,060 2,097 12,900
2025/05/08 2,042 2,084 2,019 2,082 13,100
2025/05/07 1,997 2,075 1,979 2,030 43,200
2025/05/02 2,004 2,022 1,972 1,995 32,800
2025/05/01 2,005 2,009 1,989 2,000 11,800
2025/04/30 2,046 2,046 1,969 2,016 50,500
2025/04/28 2,045 2,091 2,045 2,073 31,100
2025/04/25 2,005 2,036 2,003 2,035 7,300
2025/04/24 2,019 2,037 1,988 2,003 14,000
2025/04/23 2,045 2,050 2,000 2,019 10,600
2025/04/22 1,982 2,025 1,982 2,013 9,400
2025/04/21 1,990 2,019 1,990 2,002 6,800
2025/04/18 1,932 1,993 1,932 1,990 8,900
2025/04/17 1,889 1,920 1,889 1,916 10,400
2025/04/16 1,916 1,916 1,880 1,906 11,400
2025/04/15 1,919 1,919 1,896 1,900 7,800
2025/04/14 1,936 1,936 1,900 1,900 9,600
2025/04/11 1,865 1,902 1,832 1,902 15,200
2025/04/10 1,951 1,951 1,869 1,926 23,700
2025/04/09 1,856 1,893 1,755 1,791 38,300
2025/04/08 1,844 1,905 1,805 1,896 20,400
2025/04/07 1,797 1,826 1,701 1,764 41,200
2025/04/04 1,990 1,997 1,890 1,917 46,300
2025/04/03 2,020 2,039 1,989 2,000 37,100
2025/04/02 2,057 2,057 2,030 2,039 8,200
2025/04/01 2,052 2,053 2,036 2,040 7,400
2025/03/31 2,058 2,071 2,028 2,034 22,100
2025/03/28 2,108 2,128 2,080 2,082 15,600
2025/03/27 2,141 2,150 2,121 2,149 18,900
2025/03/26 2,123 2,160 2,123 2,159 17,700
2025/03/25 2,120 2,147 2,104 2,140 10,900
2025/03/24 2,143 2,143 2,103 2,104 11,600
2025/03/21 2,121 2,170 2,115 2,143 13,700
2025/03/19 2,092 2,129 2,092 2,122 6,300
2025/03/18 2,125 2,126 2,092 2,092 11,400
2025/03/17 2,099 2,132 2,099 2,103 8,500
2025/03/14 2,087 2,098 2,078 2,098 11,000
2025/03/13 2,108 2,110 2,069 2,083 17,600
2025/03/12 2,072 2,103 2,072 2,100 7,400
2025/03/11 2,072 2,083 2,050 2,072 11,000
2025/03/10 2,130 2,130 2,083 2,097 5,000
2025/03/07 2,101 2,138 2,085 2,119 9,000
2025/03/06 2,140 2,151 2,111 2,130 12,800
2025/03/05 2,094 2,119 2,086 2,118 12,600
2025/03/04 2,098 2,098 2,064 2,080 8,900
2025/03/03 2,073 2,099 2,064 2,098 12,200
2025/02/28 2,073 2,073 2,031 2,046 15,000
2025/02/27 2,062 2,082 2,045 2,073 9,700
2025/02/26 2,059 2,059 2,024 2,041 8,600
2025/02/25 2,025 2,063 2,018 2,059 16,000
2025/02/21 2,061 2,065 2,013 2,027 25,200
2025/02/20 2,093 2,103 2,060 2,060 14,000
2025/02/19 2,118 2,139 2,091 2,093 17,300
2025/02/18 2,116 2,139 2,105 2,138 8,600
2025/02/17 2,113 2,123 2,103 2,103 9,100
2025/02/14 2,192 2,209 2,101 2,113 27,200
2025/02/13 2,180 2,201 2,173 2,189 26,900
2025/02/12 2,180 2,180 2,155 2,162 4,200
2025/02/10 2,175 2,186 2,162 2,162 8,900
2025/02/07 2,188 2,209 2,151 2,171 15,900
2025/02/06 2,199 2,209 2,158 2,170 7,800
2025/02/05 2,180 2,191 2,164 2,180 12,800
2025/02/04 2,184 2,200 2,130 2,130 12,700
2025/02/03 2,227 2,227 2,141 2,159 24,800
2025/01/31 2,246 2,283 2,227 2,230 11,100
2025/01/30 2,185 2,254 2,185 2,246 13,900
2025/01/29 2,222 2,222 2,185 2,192 13,900
2025/01/28 2,160 2,222 2,160 2,220 11,700
2025/01/27 2,161 2,173 2,144 2,160 21,800
2025/01/24 2,132 2,180 2,132 2,132 13,900
2025/01/23 2,110 2,142 2,101 2,132 13,300
2025/01/22 2,118 2,160 2,109 2,123 10,700
2025/01/21 2,098 2,108 2,085 2,092 12,800
2025/01/20 2,045 2,100 2,045 2,096 6,700
2025/01/17 2,073 2,074 2,039 2,039 11,900
2025/01/16 2,088 2,120 2,065 2,073 15,000
2025/01/15 2,067 2,090 2,067 2,086 6,700
2025/01/14 2,090 2,102 2,065 2,065 15,700
2025/01/10 2,099 2,123 2,080 2,091 10,200
2025/01/09 2,147 2,159 2,097 2,100 18,300
2025/01/08 2,191 2,200 2,091 2,147 41,300
2025/01/07 2,200 2,215 2,191 2,195 7,500
2025/01/06 2,246 2,246 2,192 2,195 11,500
2024/12/30 2,249 2,250 2,228 2,241 7,000
2024/12/27 2,197 2,249 2,197 2,249 16,600
2024/12/26 2,166 2,192 2,165 2,192 23,800
2024/12/25 2,199 2,199 2,172 2,193 10,600
2024/12/24 2,195 2,202 2,175 2,175 13,100
2024/12/23 2,180 2,206 2,175 2,194 10,200
2024/12/20 2,241 2,241 2,191 2,191 21,000
2024/12/19 2,190 2,235 2,180 2,223 8,000
2024/12/18 2,222 2,243 2,217 2,222 9,800
2024/12/17 2,222 2,246 2,220 2,230 13,400
2024/12/16 2,230 2,243 2,225 2,225 14,100
2024/12/13 2,252 2,256 2,220 2,228 19,000
2024/12/12 2,275 2,278 2,251 2,260 9,400
2024/12/11 2,270 2,290 2,254 2,254 9,000
2024/12/10 2,320 2,320 2,267 2,285 23,100
2024/12/09 2,315 2,320 2,283 2,320 19,500
2024/12/06 2,275 2,317 2,260 2,316 18,100
2024/12/05 2,220 2,260 2,203 2,260 11,500
2024/12/04 2,240 2,241 2,197 2,202 19,200
2024/12/03 2,251 2,278 2,248 2,249 8,300
2024/12/02 2,215 2,248 2,204 2,244 8,300
2024/11/29 2,230 2,247 2,215 2,215 8,000
2024/11/28 2,214 2,238 2,196 2,235 10,700
2024/11/27 2,205 2,231 2,195 2,214 7,800
2024/11/26 2,203 2,223 2,197 2,210 6,800
2024/11/25 2,240 2,254 2,205 2,205 7,200
2024/11/22 2,251 2,263 2,241 2,242 7,500
2024/11/21 2,235 2,260 2,235 2,251 6,900
2024/11/20 2,252 2,275 2,238 2,267 6,400
2024/11/19 2,224 2,274 2,224 2,244 11,600
2024/11/18 2,242 2,247 2,223 2,223 3,900
2024/11/15 2,273 2,284 2,221 2,242 9,700
2024/11/14 2,252 2,300 2,245 2,245 19,900
2024/11/13 2,243 2,276 2,225 2,252 10,600
2024/11/12 2,220 2,273 2,213 2,255 22,400
2024/11/11 2,219 2,230 2,194 2,230 11,300
2024/11/08 2,230 2,230 2,200 2,227 15,600
2024/11/07 2,240 2,250 2,201 2,202 21,900
2024/11/06 2,227 2,232 2,191 2,225 9,900
2024/11/05 2,238 2,238 2,202 2,230 8,600
2024/11/01 2,173 2,230 2,173 2,211 10,500
2024/10/31 2,229 2,250 2,195 2,202 16,000
2024/10/30 2,249 2,268 2,210 2,229 103,500
2024/10/29 2,250 2,288 2,193 2,227 48,700
2024/10/28 2,090 2,144 2,080 2,118 16,500
2024/10/25 2,115 2,127 2,053 2,075 18,600
2024/10/24 2,095 2,132 2,084 2,111 21,100
2024/10/23 2,132 2,145 2,095 2,095 16,900
2024/10/22 2,220 2,221 2,152 2,152 16,400
2024/10/21 2,225 2,230 2,205 2,207 7,500
2024/10/18 2,222 2,229 2,193 2,225 10,000
2024/10/17 2,185 2,217 2,183 2,197 9,100
2024/10/16 2,191 2,220 2,172 2,183 7,100
2024/10/15 2,199 2,226 2,192 2,223 13,500
2024/10/11 2,193 2,194 2,157 2,174 10,800
2024/10/10 2,160 2,193 2,136 2,193 16,500
2024/10/09 2,177 2,200 2,154 2,155 15,700
2024/10/08 2,186 2,186 2,149 2,149 10,800
2024/10/07 2,200 2,210 2,177 2,186 13,900
2024/10/04 2,209 2,209 2,166 2,173 10,000
2024/10/03 2,185 2,226 2,178 2,189 11,200
2024/10/02 2,161 2,186 2,134 2,143 11,700
2024/10/01 2,153 2,195 2,134 2,186 10,600
2024/09/30 2,170 2,190 2,131 2,153 28,800
2024/09/27 2,250 2,250 2,175 2,213 27,000
2024/09/26 2,214 2,276 2,213 2,263 50,100
2024/09/25 2,184 2,215 2,163 2,209 21,700
2024/09/24 2,187 2,187 2,157 2,185 21,200
2024/09/20 2,138 2,180 2,125 2,155 19,700
2024/09/19 2,125 2,133 2,105 2,132 23,200
2024/09/18 2,096 2,108 2,075 2,103 12,400
2024/09/17 2,095 2,096 2,050 2,086 17,100
2024/09/13 2,095 2,095 2,058 2,071 14,200
2024/09/12 2,093 2,118 2,081 2,095 17,400
2024/09/11 2,082 2,091 2,032 2,043 17,600
2024/09/10 2,096 2,118 2,089 2,106 14,900
2024/09/09 2,042 2,108 2,030 2,102 23,600
2024/09/06 2,117 2,121 2,077 2,092 12,700
2024/09/05 2,110 2,150 2,085 2,107 12,100
2024/09/04 2,134 2,152 2,102 2,111 17,700
2024/09/03 2,150 2,186 2,150 2,180 6,700
2024/09/02 2,192 2,192 2,147 2,147 12,000
2024/08/30 2,107 2,170 2,107 2,163 10,800
2024/08/29 2,136 2,136 2,100 2,104 6,700
2024/08/28 2,117 2,149 2,100 2,136 10,800
2024/08/27 2,096 2,140 2,096 2,117 14,100
2024/08/26 2,093 2,104 2,080 2,096 11,800
2024/08/23 2,113 2,128 2,091 2,093 10,600
2024/08/22 2,127 2,135 2,079 2,109 14,000
2024/08/21 2,147 2,158 2,125 2,125 11,500
2024/08/20 2,175 2,187 2,152 2,173 11,800
2024/08/19 2,165 2,175 2,127 2,139 12,000

このページの先頭へ