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
2018/12/28 2,166 2,212 2,134 2,201 20,200
2018/12/27 2,150 2,170 2,135 2,166 32,800
2018/12/26 2,005 2,060 2,005 2,029 30,100
2018/12/25 2,000 2,039 1,972 1,995 62,800
2018/12/21 2,183 2,197 2,106 2,133 43,400
2018/12/20 2,332 2,336 2,186 2,224 53,800
2018/12/19 2,366 2,373 2,325 2,368 40,800
2018/12/18 2,451 2,451 2,366 2,374 45,000
2018/12/17 2,433 2,469 2,433 2,463 12,900
2018/12/14 2,533 2,535 2,454 2,459 22,300
2018/12/13 2,510 2,534 2,485 2,522 18,800
2018/12/12 2,442 2,516 2,442 2,494 29,200
2018/12/11 2,491 2,493 2,410 2,433 39,000
2018/12/10 2,543 2,543 2,481 2,501 30,600
2018/12/07 2,592 2,618 2,551 2,554 33,700
2018/12/06 2,670 2,677 2,568 2,588 40,500
2018/12/05 2,684 2,731 2,671 2,688 32,100
2018/12/04 2,698 2,784 2,650 2,734 59,300
2018/12/03 2,647 2,696 2,597 2,693 56,800
2018/11/30 2,599 2,660 2,556 2,646 54,900
2018/11/29 2,607 2,615 2,560 2,583 31,600
2018/11/28 2,580 2,608 2,563 2,606 24,800
2018/11/27 2,600 2,605 2,561 2,588 24,200
2018/11/26 2,599 2,608 2,569 2,579 16,000
2018/11/22 2,610 2,610 2,568 2,599 22,300
2018/11/21 2,620 2,630 2,598 2,610 17,000
2018/11/20 2,580 2,639 2,562 2,634 32,200
2018/11/19 2,557 2,600 2,519 2,600 37,800
2018/11/16 2,635 2,635 2,556 2,567 39,100
2018/11/15 2,588 2,638 2,587 2,612 53,600
2018/11/14 2,644 2,657 2,603 2,633 49,800
2018/11/13 2,591 2,662 2,560 2,662 72,900
2018/11/12 2,560 2,662 2,508 2,618 166,900
2018/11/09 2,540 2,565 2,523 2,559 47,300
2018/11/08 2,575 2,589 2,539 2,553 102,300
2018/11/07 2,535 2,599 2,510 2,556 158,800
2018/11/06 2,569 2,570 2,482 2,515 153,100
2018/11/05 2,483 2,565 2,465 2,519 357,900
2018/11/02 2,563 2,595 2,463 2,463 870,100
2018/11/01 2,980 3,000 2,945 2,963 32,000
2018/10/31 2,888 2,989 2,872 2,966 53,700
2018/10/30 2,780 2,889 2,720 2,829 75,100
2018/10/29 2,702 2,894 2,702 2,884 145,400
2018/10/26 2,702 2,702 2,580 2,631 51,900
2018/10/25 2,715 2,715 2,650 2,679 44,400
2018/10/24 2,800 2,804 2,701 2,721 59,100
2018/10/23 2,750 2,799 2,711 2,787 182,900
2018/10/22 2,706 2,728 2,558 2,601 220,700
2018/10/19 2,751 2,825 2,741 2,806 15,100
2018/10/18 2,824 2,840 2,786 2,788 8,400
2018/10/17 2,796 2,840 2,796 2,824 9,100
2018/10/16 2,773 2,807 2,755 2,770 14,200
2018/10/15 2,811 2,827 2,770 2,773 19,900
2018/10/12 2,841 2,850 2,800 2,801 22,800
2018/10/11 2,860 2,897 2,826 2,845 27,600
2018/10/10 2,897 2,966 2,871 2,949 21,200
2018/10/09 2,932 2,936 2,884 2,908 11,900
2018/10/05 2,996 3,000 2,918 2,934 12,000
2018/10/04 2,968 3,035 2,968 2,995 11,500
2018/10/03 3,085 3,085 2,966 2,968 16,400
2018/10/02 3,105 3,135 3,075 3,085 9,800
2018/10/01 3,130 3,130 3,060 3,080 11,800
2018/09/28 3,105 3,150 3,080 3,130 22,000
2018/09/27 3,130 3,140 3,085 3,105 26,900
2018/09/26 3,220 3,295 3,115 3,140 35,000
2018/09/26 1 -> 0.10 分割
2018/09/25 324 328 320 326 527,000
2018/09/21 315 327 313 325 1,079,000
2018/09/20 301 315 300 313 765,000
2018/09/19 296 300 296 300 299,000
2018/09/18 286 295 286 295 336,000
2018/09/14 289 291 286 286 323,000
2018/09/13 291 294 285 287 274,000
2018/09/12 288 295 288 293 412,000
2018/09/11 288 293 286 291 225,000
2018/09/10 285 288 285 287 217,000
2018/09/07 287 289 286 287 232,000
2018/09/06 289 293 287 291 353,000
2018/09/05 292 293 289 291 271,000
2018/09/04 285 293 283 292 302,000
2018/09/03 289 289 282 284 202,000
2018/08/31 289 291 287 287 214,000
2018/08/30 293 293 288 289 292,000
2018/08/29 283 291 283 289 325,000
2018/08/28 285 287 282 283 204,000
2018/08/27 279 285 279 284 223,000
2018/08/24 278 279 275 277 309,000
2018/08/23 280 282 276 276 255,000
2018/08/22 277 282 277 280 207,000
2018/08/21 279 280 276 278 226,000
2018/08/20 288 288 280 280 231,000
2018/08/17 288 293 287 289 287,000
2018/08/16 288 290 285 286 252,000
2018/08/15 294 294 289 293 252,000
2018/08/14 276 294 276 294 358,000
2018/08/13 280 282 276 277 258,000
2018/08/10 287 288 285 285 178,000
2018/08/09 290 291 288 288 161,000
2018/08/08 293 297 292 292 139,000
2018/08/07 285 293 285 293 169,000
2018/08/06 290 293 287 288 242,000
2018/08/03 298 299 293 294 224,000
2018/08/02 304 304 298 299 219,000
2018/08/01 301 305 301 304 273,000
2018/07/31 299 304 298 302 389,000
2018/07/30 302 304 300 303 273,000
2018/07/27 305 305 301 303 289,000
2018/07/26 298 307 294 305 953,000
2018/07/25 308 318 292 300 2,905,000
2018/07/24 272 275 272 275 300,000
2018/07/23 267 274 267 272 241,000
2018/07/20 273 274 268 269 135,000
2018/07/19 272 277 271 274 182,000
2018/07/18 271 274 270 272 175,000
2018/07/17 267 273 267 269 239,000
2018/07/13 266 268 264 265 210,000
2018/07/12 265 268 264 265 141,000
2018/07/11 265 267 264 265 219,000
2018/07/10 270 273 267 268 362,000
2018/07/09 262 266 260 265 198,000
2018/07/06 259 263 259 262 154,000
2018/07/05 265 266 256 258 372,000
2018/07/04 268 271 266 266 299,000
2018/07/03 274 276 268 271 288,000
2018/07/02 279 284 273 274 352,000
2018/06/29 278 282 277 280 170,000
2018/06/28 277 279 275 277 213,000
2018/06/27 284 284 278 278 232,000
2018/06/26 275 283 272 282 258,000
2018/06/25 284 284 277 277 218,000
2018/06/22 279 283 276 282 304,000
2018/06/21 283 284 279 279 221,000
2018/06/20 278 281 274 280 219,000
2018/06/19 280 282 276 278 224,000
2018/06/18 281 288 277 277 275,000
2018/06/15 287 287 283 283 284,000
2018/06/14 287 288 283 288 141,000
2018/06/13 286 289 284 287 215,000
2018/06/12 287 287 284 285 200,000
2018/06/11 289 290 285 285 312,000
2018/06/08 285 289 285 287 299,000
2018/06/07 284 287 281 286 206,000
2018/06/06 274 284 273 282 399,000
2018/06/05 281 281 272 274 273,000
2018/06/04 274 280 271 279 380,000
2018/06/01 269 272 267 271 227,000
2018/05/31 274 274 268 270 448,000
2018/05/30 275 276 270 270 382,000
2018/05/29 280 280 276 277 242,000
2018/05/28 278 279 276 278 228,000
2018/05/25 281 281 277 278 367,000
2018/05/24 285 285 279 280 483,000
2018/05/23 288 289 285 285 237,000
2018/05/22 290 290 287 288 124,000
2018/05/21 290 292 288 288 165,000
2018/05/18 292 293 287 289 417,000
2018/05/17 289 295 288 293 423,000
2018/05/16 290 291 287 289 139,000
2018/05/15 293 293 288 290 368,000
2018/05/14 295 295 289 292 411,000
2018/05/11 293 297 290 294 427,000
2018/05/10 293 295 290 293 384,000
2018/05/09 283 296 282 291 822,000
2018/05/08 283 286 281 281 450,000
2018/05/07 284 287 281 282 457,000
2018/05/02 285 286 280 282 656,000
2018/05/01 295 295 285 286 767,000
2018/04/27 294 296 292 295 954,000
2018/04/26 313 317 297 300 2,252,000
2018/04/25 335 342 331 341 325,000
2018/04/24 335 338 331 337 291,000
2018/04/23 333 334 331 333 169,000
2018/04/20 331 334 327 329 171,000
2018/04/19 330 336 329 334 332,000
2018/04/18 329 332 324 327 390,000
2018/04/17 318 330 318 326 417,000
2018/04/16 317 322 315 318 98,000
2018/04/13 310 316 310 316 174,000
2018/04/12 320 320 306 310 245,000
2018/04/11 320 324 316 320 321,000
2018/04/10 309 318 307 317 464,000
2018/04/09 304 309 301 309 555,000
2018/04/06 296 299 294 294 119,000
2018/04/05 299 299 295 298 128,000
2018/04/04 295 298 293 296 143,000
2018/04/03 290 297 290 295 196,000
2018/04/02 300 300 293 294 182,000
2018/03/30 303 303 296 297 91,000
2018/03/29 306 307 292 298 340,000
2018/03/28 303 305 300 303 191,000
2018/03/27 298 306 296 306 353,000
2018/03/26 290 294 284 294 383,000
2018/03/23 297 300 289 290 511,000
2018/03/22 295 310 295 309 456,000
2018/03/20 290 297 290 295 182,000
2018/03/19 299 301 291 294 268,000
2018/03/16 297 298 292 296 399,000
2018/03/15 299 299 291 297 267,000
2018/03/14 308 308 297 299 826,000
2018/03/13 305 309 304 309 182,000
2018/03/12 308 310 303 307 211,000
2018/03/09 297 305 293 305 500,000
2018/03/08 295 297 292 295 152,000
2018/03/07 299 299 293 293 243,000
2018/03/06 298 300 293 299 218,000
2018/03/05 294 297 288 290 255,000
2018/03/02 296 300 293 297 298,000
2018/03/01 302 305 299 299 340,000
2018/02/28 308 308 303 305 220,000
2018/02/27 307 308 304 308 147,000
2018/02/26 309 311 305 307 252,000
2018/02/23 309 309 305 308 184,000
2018/02/22 305 305 297 304 186,000
2018/02/21 311 314 305 306 199,000
2018/02/20 303 312 299 311 335,000
2018/02/19 298 302 296 301 219,000
2018/02/16 295 296 290 293 228,000
2018/02/15 290 292 286 288 249,000
2018/02/14 292 295 281 287 417,000
2018/02/13 304 306 291 292 531,000
2018/02/09 286 304 284 303 842,000
2018/02/08 298 301 290 299 567,000
2018/02/07 299 302 293 294 487,000
2018/02/06 295 297 275 291 1,165,000
2018/02/05 315 316 307 307 423,000
2018/02/02 326 327 319 321 273,000
2018/02/01 324 327 320 323 237,000
2018/01/31 329 331 321 322 585,000
2018/01/30 345 349 323 329 726,000
2018/01/29 345 350 343 343 242,000
2018/01/26 355 355 347 347 266,000
2018/01/25 354 355 349 350 237,000
2018/01/24 362 362 354 355 196,000
2018/01/23 356 364 354 362 343,000
2018/01/22 361 361 355 357 271,000
2018/01/19 358 363 356 361 203,000
2018/01/18 370 372 361 362 315,000
2018/01/17 370 375 369 369 357,000
2018/01/16 372 378 371 376 338,000
2018/01/15 377 378 367 375 583,000
2018/01/12 374 379 368 375 908,000
2018/01/11 358 372 356 370 877,000
2018/01/10 362 364 357 359 588,000
2018/01/09 350 365 348 361 803,000
2018/01/05 358 359 351 354 440,000
2018/01/04 346 360 337 357 1,485,000

このページの先頭へ