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
2020/12/30 2,426 2,434 2,395 2,416 12,300
2020/12/29 2,412 2,426 2,391 2,424 11,400
2020/12/28 2,424 2,425 2,374 2,401 19,400
2020/12/25 2,428 2,445 2,416 2,439 7,600
2020/12/24 2,449 2,470 2,421 2,427 12,100
2020/12/23 2,455 2,455 2,420 2,429 16,400
2020/12/22 2,476 2,476 2,425 2,452 13,700
2020/12/21 2,465 2,483 2,433 2,476 14,100
2020/12/18 2,447 2,472 2,404 2,472 15,200
2020/12/17 2,465 2,465 2,411 2,411 7,000
2020/12/16 2,451 2,475 2,445 2,465 10,300
2020/12/15 2,469 2,480 2,419 2,460 10,700
2020/12/14 2,472 2,512 2,466 2,478 14,400
2020/12/11 2,456 2,484 2,429 2,472 12,000
2020/12/10 2,399 2,486 2,397 2,484 12,600
2020/12/09 2,384 2,435 2,349 2,435 19,300
2020/12/08 2,384 2,408 2,358 2,360 16,500
2020/12/07 2,441 2,467 2,379 2,383 19,600
2020/12/04 2,418 2,443 2,402 2,441 12,800
2020/12/03 2,464 2,485 2,412 2,418 18,200
2020/12/02 2,499 2,530 2,456 2,481 13,800
2020/12/01 2,453 2,508 2,453 2,456 20,200
2020/11/30 2,641 2,641 2,462 2,482 24,400
2020/11/27 2,548 2,649 2,548 2,612 22,600
2020/11/26 2,522 2,574 2,522 2,548 10,400
2020/11/25 2,525 2,539 2,500 2,522 12,700
2020/11/24 2,508 2,530 2,467 2,484 15,800
2020/11/20 2,418 2,490 2,418 2,461 5,300
2020/11/19 2,499 2,499 2,435 2,439 8,600
2020/11/18 2,470 2,495 2,430 2,481 7,500
2020/11/17 2,503 2,503 2,444 2,475 16,900
2020/11/16 2,455 2,490 2,419 2,462 15,300
2020/11/13 2,540 2,540 2,438 2,455 22,000
2020/11/12 2,580 2,580 2,508 2,543 17,800
2020/11/11 2,502 2,550 2,478 2,542 25,500
2020/11/10 2,458 2,491 2,423 2,452 26,400
2020/11/09 2,459 2,459 2,395 2,408 17,300
2020/11/06 2,452 2,452 2,402 2,409 15,000
2020/11/05 2,384 2,471 2,377 2,428 25,900
2020/11/04 2,412 2,437 2,373 2,374 20,200
2020/11/02 2,379 2,424 2,361 2,391 19,600
2020/10/30 2,448 2,448 2,355 2,379 19,200
2020/10/29 2,422 2,459 2,411 2,411 17,200
2020/10/28 2,570 2,570 2,463 2,486 33,000
2020/10/27 2,593 2,641 2,562 2,614 10,900
2020/10/26 2,627 2,633 2,604 2,633 6,400
2020/10/23 2,537 2,627 2,537 2,627 9,200
2020/10/22 2,579 2,580 2,516 2,537 14,600
2020/10/21 2,545 2,626 2,545 2,618 7,800
2020/10/20 2,659 2,659 2,563 2,567 7,000
2020/10/19 2,600 2,669 2,600 2,655 10,800
2020/10/16 2,620 2,620 2,588 2,609 5,000
2020/10/15 2,688 2,705 2,630 2,641 14,500
2020/10/14 2,724 2,738 2,688 2,688 6,700
2020/10/13 2,761 2,772 2,708 2,766 10,500
2020/10/12 2,769 2,769 2,685 2,711 2,400
2020/10/09 2,771 2,771 2,726 2,753 7,500
2020/10/08 2,732 2,771 2,732 2,771 7,100
2020/10/07 2,723 2,763 2,723 2,732 7,600
2020/10/06 2,803 2,815 2,675 2,749 14,000
2020/10/05 2,782 2,855 2,756 2,806 10,400
2020/10/02 2,855 2,860 2,740 2,741 19,500
2020/09/30 2,889 2,889 2,794 2,805 15,000
2020/09/29 2,846 2,903 2,799 2,867 27,800
2020/09/28 2,820 2,898 2,772 2,895 42,200
2020/09/25 2,781 2,861 2,781 2,806 36,700
2020/09/24 2,843 2,878 2,775 2,781 16,400
2020/09/23 2,783 2,853 2,750 2,843 22,600
2020/09/18 2,780 2,839 2,763 2,822 24,100
2020/09/17 2,929 2,929 2,798 2,821 16,400
2020/09/16 2,922 2,929 2,868 2,927 13,100
2020/09/15 2,931 2,931 2,820 2,892 13,100
2020/09/14 2,798 2,933 2,798 2,904 35,900
2020/09/11 2,750 2,780 2,699 2,769 27,900
2020/09/10 2,682 2,736 2,660 2,721 20,300
2020/09/09 2,618 2,678 2,581 2,671 17,600
2020/09/08 2,588 2,624 2,526 2,624 9,900
2020/09/07 2,583 2,583 2,548 2,580 6,600
2020/09/04 2,501 2,542 2,496 2,534 10,700
2020/09/03 2,507 2,541 2,484 2,501 9,300
2020/09/02 2,530 2,530 2,474 2,500 3,600
2020/09/01 2,481 2,503 2,479 2,497 10,600
2020/08/31 2,523 2,546 2,476 2,476 8,900
2020/08/28 2,532 2,552 2,495 2,523 17,900
2020/08/27 2,500 2,532 2,500 2,532 2,300
2020/08/26 2,530 2,530 2,504 2,510 4,900
2020/08/25 2,516 2,532 2,494 2,530 9,300
2020/08/24 2,475 2,489 2,465 2,483 2,400
2020/08/21 2,445 2,474 2,445 2,464 1,500
2020/08/20 2,432 2,454 2,420 2,433 7,300
2020/08/19 2,471 2,471 2,438 2,466 6,400
2020/08/18 2,510 2,514 2,481 2,485 8,000
2020/08/17 2,533 2,533 2,486 2,505 2,800
2020/08/14 2,559 2,559 2,483 2,483 12,400
2020/08/13 2,575 2,579 2,508 2,529 12,800
2020/08/12 2,526 2,580 2,473 2,543 11,400
2020/08/11 2,376 2,517 2,376 2,502 16,500
2020/08/07 2,438 2,455 2,365 2,385 12,000
2020/08/06 2,435 2,438 2,357 2,438 13,600
2020/08/05 2,466 2,466 2,414 2,424 8,700
2020/08/04 2,412 2,479 2,412 2,466 9,300
2020/08/03 2,372 2,437 2,361 2,420 13,000
2020/07/31 2,489 2,494 2,348 2,355 32,700
2020/07/30 2,522 2,571 2,506 2,571 16,300
2020/07/29 2,603 2,603 2,515 2,515 10,100
2020/07/28 2,651 2,659 2,555 2,570 8,000
2020/07/27 2,603 2,625 2,539 2,625 10,100
2020/07/22 2,679 2,690 2,587 2,587 13,200
2020/07/21 2,501 2,681 2,501 2,679 16,200
2020/07/20 2,511 2,549 2,476 2,543 6,000
2020/07/17 2,529 2,529 2,456 2,475 7,400
2020/07/16 2,538 2,539 2,506 2,506 3,200
2020/07/15 2,543 2,543 2,494 2,529 9,800
2020/07/14 2,537 2,542 2,500 2,500 13,300
2020/07/13 2,363 2,549 2,344 2,542 25,500
2020/07/10 2,416 2,426 2,313 2,313 23,900
2020/07/09 2,443 2,451 2,412 2,426 13,300
2020/07/08 2,503 2,506 2,443 2,443 11,300
2020/07/07 2,582 2,582 2,477 2,494 18,600
2020/07/06 2,557 2,594 2,557 2,582 8,100
2020/07/03 2,482 2,557 2,482 2,557 13,400
2020/07/02 2,496 2,527 2,436 2,480 19,500
2020/07/01 2,530 2,530 2,446 2,471 20,200
2020/06/30 2,575 2,594 2,516 2,516 8,300
2020/06/29 2,603 2,603 2,552 2,557 9,000
2020/06/26 2,597 2,643 2,597 2,630 15,900
2020/06/25 2,637 2,637 2,575 2,584 15,100
2020/06/24 2,698 2,717 2,638 2,638 7,700
2020/06/23 2,685 2,709 2,664 2,698 8,100
2020/06/22 2,711 2,711 2,662 2,685 4,200
2020/06/19 2,693 2,725 2,653 2,725 15,400
2020/06/18 2,674 2,674 2,608 2,661 8,300
2020/06/17 2,678 2,685 2,636 2,678 9,100
2020/06/16 2,635 2,726 2,567 2,696 30,200
2020/06/15 2,756 2,756 2,576 2,599 20,000
2020/06/12 2,746 2,784 2,654 2,706 25,300
2020/06/11 2,800 2,832 2,776 2,806 13,300
2020/06/10 2,842 2,844 2,815 2,822 6,900
2020/06/09 2,837 2,846 2,803 2,831 9,500
2020/06/08 2,797 2,810 2,776 2,789 11,700
2020/06/05 2,800 2,800 2,750 2,757 8,900
2020/06/04 2,800 2,831 2,742 2,811 12,400
2020/06/03 2,746 2,836 2,746 2,794 11,300
2020/06/02 2,767 2,784 2,733 2,745 7,300
2020/06/01 2,860 2,860 2,718 2,742 19,600
2020/05/29 2,912 2,941 2,789 2,789 20,800
2020/05/28 2,850 2,928 2,832 2,928 27,300
2020/05/27 2,820 2,830 2,774 2,827 10,100
2020/05/26 2,792 2,830 2,774 2,821 12,800
2020/05/25 2,727 2,798 2,727 2,793 7,400
2020/05/22 2,747 2,747 2,702 2,727 6,700
2020/05/21 2,726 2,752 2,701 2,717 9,300
2020/05/20 2,783 2,783 2,719 2,753 5,300
2020/05/19 2,750 2,788 2,715 2,754 12,900
2020/05/18 2,712 2,755 2,702 2,746 11,100
2020/05/15 2,670 2,718 2,636 2,718 8,100
2020/05/14 2,698 2,703 2,665 2,670 9,700
2020/05/13 2,620 2,698 2,614 2,698 11,900
2020/05/12 2,641 2,648 2,615 2,630 4,600
2020/05/11 2,644 2,647 2,580 2,641 12,500
2020/05/08 2,573 2,670 2,571 2,662 14,400
2020/05/07 2,630 2,630 2,541 2,547 9,700
2020/05/01 2,764 2,764 2,635 2,635 15,500
2020/04/30 2,769 2,808 2,746 2,764 17,400
2020/04/28 2,713 2,759 2,654 2,759 21,800
2020/04/27 2,754 2,754 2,617 2,713 33,600
2020/04/24 2,700 2,734 2,646 2,704 20,300
2020/04/23 2,596 2,707 2,596 2,707 7,700
2020/04/22 2,625 2,625 2,583 2,606 5,700
2020/04/21 2,627 2,653 2,596 2,632 8,400
2020/04/20 2,600 2,705 2,600 2,691 12,400
2020/04/17 2,573 2,646 2,568 2,577 18,400
2020/04/16 2,401 2,620 2,401 2,620 24,500
2020/04/15 2,534 2,534 2,412 2,419 27,800
2020/04/14 2,560 2,574 2,534 2,559 9,800
2020/04/13 2,665 2,665 2,562 2,562 10,100
2020/04/10 2,665 2,695 2,585 2,695 17,600
2020/04/09 2,671 2,680 2,610 2,633 15,200
2020/04/08 2,679 2,720 2,657 2,669 24,800
2020/04/07 2,617 2,678 2,574 2,671 16,300
2020/04/06 2,571 2,619 2,501 2,617 36,100
2020/04/03 2,600 2,661 2,554 2,618 20,900
2020/04/02 2,647 2,653 2,535 2,585 23,900
2020/04/01 2,700 2,779 2,668 2,690 17,100
2020/03/31 2,791 2,791 2,695 2,745 16,900
2020/03/30 2,691 2,802 2,683 2,799 31,800
2020/03/27 2,641 2,814 2,641 2,814 42,500
2020/03/26 2,547 2,599 2,464 2,591 28,600
2020/03/25 2,527 2,584 2,437 2,547 22,600
2020/03/24 2,392 2,482 2,364 2,482 24,900
2020/03/23 2,263 2,403 2,216 2,382 27,800
2020/03/19 2,399 2,449 2,273 2,300 28,000
2020/03/18 2,348 2,400 2,300 2,315 22,600
2020/03/17 2,001 2,325 1,966 2,298 39,300
2020/03/16 2,080 2,179 2,058 2,077 30,300
2020/03/13 2,073 2,144 1,995 2,095 48,300
2020/03/12 2,257 2,268 2,146 2,173 38,500
2020/03/11 2,335 2,404 2,275 2,280 22,000
2020/03/10 2,211 2,367 2,124 2,366 40,600
2020/03/09 2,319 2,419 2,251 2,261 20,800
2020/03/06 2,500 2,509 2,416 2,416 22,100
2020/03/05 2,560 2,595 2,538 2,542 11,500
2020/03/04 2,560 2,617 2,551 2,557 18,200
2020/03/03 2,747 2,747 2,603 2,603 21,300
2020/03/02 2,569 2,741 2,565 2,708 25,900
2020/02/28 2,601 2,658 2,585 2,585 52,900
2020/02/27 2,678 2,697 2,643 2,663 20,100
2020/02/26 2,697 2,735 2,639 2,727 25,000
2020/02/25 2,711 2,862 2,711 2,718 21,800
2020/02/21 2,870 2,897 2,850 2,861 8,300
2020/02/20 2,812 2,900 2,812 2,870 7,700
2020/02/19 2,847 2,881 2,801 2,847 11,100
2020/02/18 2,861 2,870 2,819 2,837 13,700
2020/02/17 2,871 2,912 2,822 2,905 21,300
2020/02/14 2,957 2,957 2,902 2,921 15,900
2020/02/13 2,982 2,982 2,940 2,957 9,000
2020/02/12 3,010 3,030 2,987 2,990 10,400
2020/02/10 3,050 3,050 3,005 3,010 10,600
2020/02/07 3,140 3,140 3,070 3,085 8,000
2020/02/06 3,030 3,165 3,030 3,140 25,000
2020/02/05 2,931 3,025 2,931 3,005 13,300
2020/02/04 2,910 2,940 2,899 2,927 10,200
2020/02/03 2,925 2,944 2,890 2,916 23,000
2020/01/31 3,030 3,065 3,000 3,000 14,100
2020/01/30 3,140 3,165 3,005 3,030 30,600
2020/01/29 3,125 3,125 3,070 3,110 14,000
2020/01/28 3,080 3,090 3,020 3,070 21,400
2020/01/27 3,180 3,180 3,115 3,115 15,900
2020/01/24 3,160 3,190 3,160 3,185 10,700
2020/01/23 3,155 3,185 3,130 3,155 12,200
2020/01/22 3,180 3,210 3,130 3,180 13,300
2020/01/21 3,085 3,195 3,085 3,180 27,700
2020/01/20 3,135 3,145 3,070 3,085 14,300
2020/01/17 3,130 3,165 3,125 3,140 8,900
2020/01/16 3,145 3,160 3,105 3,130 18,100
2020/01/15 3,190 3,200 3,150 3,155 20,300
2020/01/14 3,230 3,235 3,150 3,190 17,100
2020/01/10 3,255 3,255 3,195 3,230 9,000
2020/01/09 3,270 3,290 3,230 3,265 14,800
2020/01/08 3,235 3,295 3,205 3,265 23,000
2020/01/07 3,205 3,295 3,205 3,285 16,500
2020/01/06 3,160 3,230 3,160 3,210 22,300

このページの先頭へ