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
2019/12/30 3,260 3,270 3,230 3,250 14,700
2019/12/27 3,285 3,300 3,250 3,265 18,300
2019/12/26 3,255 3,280 3,240 3,260 13,700
2019/12/25 3,245 3,300 3,245 3,260 19,000
2019/12/24 3,240 3,300 3,225 3,255 29,300
2019/12/23 3,210 3,270 3,190 3,240 35,300
2019/12/20 3,135 3,210 3,120 3,205 46,000
2019/12/19 3,090 3,160 3,080 3,135 20,100
2019/12/18 3,180 3,180 3,070 3,090 10,100
2019/12/17 3,140 3,170 3,130 3,170 19,600
2019/12/16 3,075 3,135 3,070 3,105 18,100
2019/12/13 3,200 3,200 3,090 3,095 34,000
2019/12/12 3,115 3,150 3,080 3,135 27,000
2019/12/11 3,020 3,100 3,020 3,090 25,800
2019/12/10 3,065 3,075 3,015 3,025 25,400
2019/12/09 3,090 3,090 3,030 3,070 30,100
2019/12/06 3,095 3,095 3,045 3,090 22,700
2019/12/05 3,075 3,110 3,070 3,095 25,400
2019/12/04 3,080 3,100 3,045 3,070 41,000
2019/12/03 3,115 3,130 3,075 3,115 23,200
2019/12/02 3,195 3,195 3,150 3,175 24,400
2019/11/29 3,180 3,200 3,160 3,160 28,100
2019/11/28 3,200 3,205 3,165 3,165 19,900
2019/11/27 3,150 3,230 3,145 3,200 42,400
2019/11/26 3,185 3,200 3,105 3,110 38,300
2019/11/25 3,150 3,180 3,140 3,160 29,300
2019/11/22 3,100 3,150 3,085 3,135 44,700
2019/11/21 3,035 3,100 3,000 3,100 61,000
2019/11/20 3,100 3,100 3,005 3,010 86,800
2019/11/19 2,928 2,983 2,923 2,947 17,500
2019/11/18 2,924 2,946 2,911 2,935 13,500
2019/11/15 2,854 2,960 2,854 2,924 27,800
2019/11/14 2,889 2,901 2,852 2,853 14,100
2019/11/13 2,957 2,967 2,890 2,890 19,300
2019/11/12 2,954 2,998 2,908 2,989 47,300
2019/11/11 2,874 2,975 2,874 2,947 44,200
2019/11/08 2,879 2,885 2,840 2,875 34,700
2019/11/07 2,793 2,884 2,793 2,865 44,500
2019/11/06 2,772 2,790 2,760 2,789 32,300
2019/11/05 2,753 2,774 2,741 2,760 20,300
2019/11/01 2,706 2,724 2,678 2,723 14,400
2019/10/31 2,733 2,772 2,717 2,767 27,900
2019/10/30 2,715 2,733 2,678 2,733 24,200
2019/10/29 2,736 2,790 2,721 2,733 24,400
2019/10/28 2,630 2,716 2,624 2,709 45,000
2019/10/25 2,620 2,635 2,610 2,616 13,200
2019/10/24 2,621 2,630 2,605 2,611 12,300
2019/10/23 2,567 2,594 2,556 2,591 11,700
2019/10/21 2,569 2,595 2,549 2,549 12,900
2019/10/18 2,526 2,600 2,523 2,568 19,000
2019/10/17 2,585 2,606 2,544 2,544 20,600
2019/10/16 2,630 2,687 2,583 2,587 22,100
2019/10/15 2,668 2,714 2,589 2,600 55,900
2019/10/11 2,563 2,582 2,547 2,568 7,000
2019/10/10 2,586 2,586 2,524 2,563 10,200
2019/10/09 2,580 2,595 2,513 2,588 8,600
2019/10/08 2,599 2,633 2,581 2,581 16,900
2019/10/07 2,577 2,620 2,551 2,618 16,900
2019/10/04 2,527 2,550 2,470 2,550 11,200
2019/10/03 2,561 2,561 2,503 2,527 7,600
2019/10/02 2,556 2,645 2,556 2,614 18,100
2019/10/01 2,550 2,600 2,550 2,594 10,600
2019/09/30 2,535 2,578 2,528 2,578 17,100
2019/09/27 2,568 2,592 2,535 2,559 11,300
2019/09/26 2,570 2,643 2,570 2,618 29,500
2019/09/25 2,508 2,569 2,492 2,565 13,000
2019/09/24 2,473 2,542 2,444 2,510 21,000
2019/09/20 2,519 2,520 2,465 2,469 24,700
2019/09/19 2,480 2,512 2,469 2,502 15,600
2019/09/18 2,488 2,500 2,464 2,490 11,200
2019/09/17 2,518 2,519 2,482 2,517 12,400
2019/09/13 2,530 2,533 2,483 2,523 21,500
2019/09/12 2,500 2,531 2,490 2,508 15,700
2019/09/11 2,398 2,521 2,393 2,500 33,400
2019/09/10 2,329 2,392 2,327 2,379 11,200
2019/09/09 2,292 2,320 2,283 2,320 8,800
2019/09/06 2,289 2,292 2,267 2,270 4,800
2019/09/05 2,239 2,289 2,239 2,277 12,100
2019/09/04 2,242 2,250 2,230 2,238 5,900
2019/09/03 2,265 2,281 2,263 2,274 3,400
2019/09/02 2,256 2,279 2,253 2,257 6,400
2019/08/30 2,220 2,268 2,204 2,257 10,600
2019/08/29 2,186 2,199 2,161 2,194 8,800
2019/08/28 2,163 2,173 2,152 2,171 4,000
2019/08/27 2,129 2,160 2,123 2,156 16,400
2019/08/26 2,109 2,115 2,092 2,106 18,600
2019/08/23 2,211 2,212 2,172 2,174 17,100
2019/08/22 2,226 2,230 2,200 2,209 10,800
2019/08/21 2,221 2,237 2,203 2,232 11,100
2019/08/20 2,266 2,266 2,211 2,243 24,900
2019/08/19 2,276 2,291 2,265 2,266 10,300
2019/08/16 2,310 2,310 2,263 2,277 18,300
2019/08/15 2,282 2,332 2,266 2,320 21,800
2019/08/14 2,435 2,435 2,346 2,362 11,900
2019/08/13 2,450 2,450 2,398 2,398 12,800
2019/08/09 2,458 2,531 2,450 2,450 10,300
2019/08/08 2,408 2,466 2,408 2,456 8,000
2019/08/07 2,401 2,440 2,401 2,429 7,400
2019/08/06 2,368 2,410 2,326 2,402 7,900
2019/08/05 2,429 2,429 2,349 2,418 16,100
2019/08/02 2,455 2,471 2,415 2,429 23,400
2019/08/01 2,501 2,544 2,501 2,524 6,000
2019/07/31 2,538 2,541 2,501 2,501 10,200
2019/07/30 2,504 2,589 2,486 2,588 20,900
2019/07/29 2,477 2,488 2,443 2,486 6,500
2019/07/26 2,486 2,488 2,456 2,477 8,100
2019/07/25 2,475 2,520 2,438 2,520 16,300
2019/07/24 2,447 2,466 2,398 2,425 18,200
2019/07/23 2,431 2,480 2,430 2,471 5,400
2019/07/22 2,487 2,487 2,417 2,421 7,000
2019/07/19 2,420 2,457 2,406 2,456 7,600
2019/07/18 2,497 2,500 2,404 2,406 18,400
2019/07/17 2,525 2,539 2,504 2,504 12,600
2019/07/16 2,580 2,580 2,525 2,536 8,300
2019/07/12 2,520 2,608 2,520 2,580 12,400
2019/07/11 2,534 2,535 2,505 2,519 9,600
2019/07/10 2,530 2,564 2,528 2,528 16,200
2019/07/09 2,624 2,641 2,564 2,572 12,800
2019/07/08 2,641 2,668 2,631 2,636 7,400
2019/07/05 2,659 2,683 2,645 2,661 18,300
2019/07/04 2,651 2,688 2,651 2,658 8,100
2019/07/03 2,625 2,663 2,608 2,660 12,600
2019/07/02 2,640 2,669 2,640 2,642 10,200
2019/07/01 2,665 2,688 2,636 2,654 10,100
2019/06/28 2,647 2,663 2,631 2,653 22,000
2019/06/27 2,549 2,660 2,549 2,647 33,900
2019/06/26 2,518 2,581 2,518 2,564 11,900
2019/06/25 2,548 2,560 2,515 2,528 6,200
2019/06/24 2,565 2,566 2,535 2,549 9,800
2019/06/21 2,493 2,570 2,464 2,565 25,900
2019/06/20 2,471 2,496 2,466 2,495 4,000
2019/06/19 2,427 2,508 2,427 2,484 15,200
2019/06/18 2,461 2,473 2,418 2,418 16,000
2019/06/17 2,496 2,513 2,449 2,487 9,400
2019/06/14 2,479 2,503 2,479 2,498 7,000
2019/06/13 2,522 2,525 2,462 2,475 14,200
2019/06/12 2,526 2,539 2,510 2,539 11,300
2019/06/11 2,551 2,581 2,511 2,526 17,400
2019/06/10 2,529 2,560 2,514 2,560 11,400
2019/06/07 2,536 2,536 2,479 2,520 10,200
2019/06/06 2,521 2,538 2,499 2,512 7,000
2019/06/05 2,538 2,558 2,517 2,549 18,600
2019/06/04 2,440 2,525 2,440 2,517 16,700
2019/06/03 2,479 2,481 2,440 2,441 10,200
2019/05/31 2,538 2,538 2,496 2,512 13,100
2019/05/30 2,495 2,529 2,490 2,529 9,000
2019/05/29 2,484 2,503 2,462 2,498 9,400
2019/05/28 2,543 2,543 2,479 2,522 22,600
2019/05/27 2,484 2,561 2,479 2,543 27,100
2019/05/24 2,420 2,479 2,420 2,478 17,700
2019/05/23 2,370 2,433 2,370 2,411 18,400
2019/05/22 2,365 2,394 2,357 2,370 10,700
2019/05/21 2,339 2,372 2,320 2,357 26,300
2019/05/20 2,351 2,351 2,326 2,335 8,500
2019/05/17 2,322 2,365 2,322 2,329 21,400
2019/05/16 2,294 2,320 2,259 2,292 19,200
2019/05/15 2,273 2,295 2,245 2,293 18,500
2019/05/14 2,240 2,271 2,202 2,264 21,700
2019/05/13 2,323 2,337 2,276 2,276 18,300
2019/05/10 2,329 2,365 2,287 2,307 16,300
2019/05/09 2,297 2,344 2,250 2,331 28,700
2019/05/08 2,385 2,385 2,304 2,307 36,000
2019/05/07 2,424 2,446 2,385 2,391 22,400
2019/04/26 2,427 2,459 2,385 2,440 30,000
2019/04/25 2,415 2,442 2,401 2,419 60,000
2019/04/24 2,501 2,515 2,462 2,465 21,600
2019/04/23 2,437 2,501 2,437 2,495 20,100
2019/04/22 2,439 2,456 2,420 2,454 13,200
2019/04/19 2,460 2,468 2,435 2,444 13,500
2019/04/18 2,544 2,544 2,441 2,457 19,900
2019/04/17 2,501 2,516 2,481 2,508 14,900
2019/04/16 2,520 2,534 2,490 2,492 12,400
2019/04/15 2,488 2,531 2,488 2,520 18,500
2019/04/12 2,490 2,511 2,457 2,459 12,800
2019/04/11 2,472 2,496 2,450 2,490 19,800
2019/04/10 2,485 2,541 2,478 2,481 22,400
2019/04/09 2,553 2,578 2,473 2,490 43,000
2019/04/08 2,584 2,609 2,527 2,561 92,500
2019/04/05 2,688 2,709 2,673 2,684 16,700
2019/04/04 2,639 2,692 2,625 2,668 16,500
2019/04/03 2,561 2,624 2,547 2,624 20,200
2019/04/02 2,565 2,569 2,525 2,569 17,300
2019/04/01 2,562 2,595 2,522 2,532 43,300
2019/03/29 2,565 2,565 2,501 2,562 31,900
2019/03/28 2,644 2,644 2,531 2,539 46,300
2019/03/27 2,710 2,711 2,621 2,662 55,900
2019/03/26 2,700 2,730 2,676 2,718 37,200
2019/03/25 2,741 2,742 2,650 2,671 31,600
2019/03/22 2,713 2,786 2,713 2,775 38,300
2019/03/20 2,642 2,720 2,642 2,712 29,300
2019/03/19 2,645 2,651 2,609 2,638 12,100
2019/03/18 2,618 2,652 2,599 2,648 23,000
2019/03/15 2,602 2,651 2,594 2,594 31,100
2019/03/14 2,675 2,693 2,596 2,600 21,700
2019/03/13 2,674 2,700 2,650 2,661 16,100
2019/03/12 2,629 2,712 2,629 2,703 30,300
2019/03/11 2,615 2,640 2,599 2,624 17,900
2019/03/08 2,671 2,680 2,601 2,617 39,600
2019/03/07 2,742 2,742 2,694 2,716 20,900
2019/03/06 2,703 2,782 2,679 2,772 34,100
2019/03/05 2,761 2,776 2,711 2,717 25,900
2019/03/04 2,774 2,793 2,756 2,784 16,800
2019/03/01 2,760 2,782 2,755 2,774 14,600
2019/02/28 2,775 2,795 2,750 2,788 29,200
2019/02/27 2,758 2,794 2,750 2,775 34,900
2019/02/26 2,736 2,756 2,708 2,751 23,100
2019/02/25 2,715 2,768 2,697 2,756 30,400
2019/02/22 2,671 2,718 2,650 2,711 41,500
2019/02/21 2,639 2,693 2,614 2,666 41,500
2019/02/20 2,597 2,643 2,596 2,634 24,100
2019/02/19 2,602 2,633 2,592 2,605 26,500
2019/02/18 2,602 2,640 2,588 2,600 24,900
2019/02/15 2,589 2,603 2,557 2,582 30,100
2019/02/14 2,558 2,596 2,532 2,589 35,800
2019/02/13 2,528 2,537 2,485 2,529 16,900
2019/02/12 2,432 2,499 2,432 2,481 10,600
2019/02/08 2,441 2,464 2,424 2,429 13,000
2019/02/07 2,535 2,535 2,480 2,491 14,000
2019/02/06 2,595 2,601 2,527 2,532 20,600
2019/02/05 2,510 2,597 2,510 2,595 40,300
2019/02/04 2,520 2,566 2,501 2,508 27,900
2019/02/01 2,401 2,517 2,389 2,510 47,800
2019/01/31 2,370 2,450 2,356 2,442 46,100
2019/01/30 2,411 2,435 2,354 2,370 118,800
2019/01/29 2,308 2,316 2,257 2,294 23,100
2019/01/28 2,337 2,352 2,309 2,309 11,200
2019/01/25 2,320 2,380 2,308 2,335 18,400
2019/01/24 2,330 2,344 2,320 2,325 12,700
2019/01/23 2,314 2,360 2,313 2,323 15,100
2019/01/22 2,336 2,349 2,310 2,337 14,500
2019/01/21 2,370 2,378 2,318 2,318 14,100
2019/01/18 2,395 2,408 2,332 2,343 20,900
2019/01/17 2,329 2,403 2,256 2,372 26,900
2019/01/16 2,270 2,393 2,218 2,316 22,000
2019/01/15 2,220 2,286 2,206 2,270 16,100
2019/01/11 2,239 2,241 2,209 2,220 12,400
2019/01/10 2,220 2,236 2,195 2,224 12,700
2019/01/09 2,240 2,270 2,208 2,211 9,300
2019/01/08 2,191 2,244 2,183 2,226 18,500
2019/01/07 2,202 2,249 2,192 2,198 20,200
2019/01/04 2,174 2,179 2,126 2,166 28,900

このページの先頭へ