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
2021/12/30 2,047 2,067 2,037 2,059 3,300
2021/12/29 1,995 2,047 1,995 2,047 10,000
2021/12/28 2,000 2,016 1,995 2,012 15,700
2021/12/27 2,005 2,011 1,990 2,000 15,200
2021/12/24 2,008 2,010 2,000 2,000 13,600
2021/12/23 2,007 2,019 2,003 2,008 6,500
2021/12/22 2,034 2,034 2,005 2,014 5,400
2021/12/21 2,042 2,042 2,015 2,015 4,500
2021/12/20 2,062 2,062 2,018 2,018 7,700
2021/12/17 2,062 2,089 2,062 2,062 9,000
2021/12/16 2,095 2,096 2,085 2,095 8,100
2021/12/15 2,075 2,088 2,070 2,080 7,000
2021/12/14 2,042 2,065 2,042 2,060 8,600
2021/12/13 2,050 2,060 2,033 2,058 20,500
2021/12/10 2,053 2,055 2,029 2,029 8,200
2021/12/09 2,086 2,086 2,041 2,053 10,600
2021/12/08 2,081 2,089 2,075 2,086 8,900
2021/12/07 2,035 2,075 2,035 2,075 11,300
2021/12/06 2,069 2,070 2,035 2,035 7,600
2021/12/03 2,038 2,068 2,033 2,061 6,300
2021/12/02 2,031 2,061 2,025 2,038 12,900
2021/12/01 1,985 2,041 1,985 2,032 12,200
2021/11/30 1,980 2,031 1,974 2,008 22,200
2021/11/29 2,000 2,003 1,975 1,975 29,200
2021/11/26 2,035 2,035 2,001 2,001 15,700
2021/11/25 2,050 2,053 2,035 2,041 6,900
2021/11/24 2,047 2,065 2,045 2,045 6,600
2021/11/22 2,053 2,057 2,044 2,045 10,000
2021/11/19 2,056 2,064 2,055 2,059 11,200
2021/11/18 2,055 2,066 2,052 2,056 5,000
2021/11/17 2,085 2,093 2,055 2,055 7,000
2021/11/16 2,115 2,116 2,092 2,103 6,500
2021/11/15 2,110 2,116 2,097 2,116 5,500
2021/11/12 2,077 2,110 2,077 2,110 7,400
2021/11/11 2,075 2,087 2,075 2,076 2,900
2021/11/10 2,078 2,089 2,067 2,078 4,800
2021/11/09 2,113 2,117 2,086 2,086 4,400
2021/11/08 2,110 2,120 2,100 2,113 8,000
2021/11/05 2,131 2,131 2,104 2,110 3,700
2021/11/04 2,121 2,132 2,112 2,131 6,800
2021/11/02 2,126 2,145 2,121 2,121 6,000
2021/11/01 2,117 2,148 2,113 2,148 15,200
2021/10/29 2,084 2,100 2,077 2,100 11,200
2021/10/28 2,090 2,107 2,071 2,084 16,300
2021/10/27 2,107 2,111 2,090 2,103 8,900
2021/10/26 2,086 2,106 2,078 2,090 15,800
2021/10/25 2,073 2,083 2,073 2,081 3,400
2021/10/22 2,053 2,080 2,053 2,073 5,700
2021/10/21 2,097 2,097 2,052 2,052 11,100
2021/10/20 2,085 2,090 2,080 2,082 5,800
2021/10/19 2,098 2,104 2,091 2,098 5,800
2021/10/18 2,080 2,099 2,073 2,099 10,300
2021/10/15 2,075 2,078 2,057 2,074 8,000
2021/10/14 2,057 2,057 2,045 2,050 9,000
2021/10/13 2,078 2,078 2,056 2,056 21,800
2021/10/12 2,080 2,080 2,070 2,070 8,100
2021/10/11 2,070 2,088 2,061 2,084 7,600
2021/10/08 2,065 2,084 2,065 2,066 9,100
2021/10/07 2,075 2,084 2,061 2,061 9,300
2021/10/06 2,069 2,087 2,052 2,057 10,300
2021/10/05 2,075 2,078 2,055 2,057 13,400
2021/10/04 2,105 2,105 2,061 2,075 15,800
2021/10/01 2,101 2,101 2,068 2,068 23,600
2021/09/30 2,124 2,134 2,107 2,108 16,700
2021/09/29 2,106 2,126 2,106 2,115 25,100
2021/09/28 2,143 2,160 2,122 2,160 35,200
2021/09/27 2,140 2,163 2,127 2,135 25,100
2021/09/24 2,129 2,144 2,116 2,126 23,500
2021/09/22 2,112 2,117 2,099 2,109 15,400
2021/09/21 2,135 2,135 2,100 2,100 30,900
2021/09/17 2,138 2,157 2,136 2,157 12,700
2021/09/16 2,150 2,150 2,128 2,146 13,700
2021/09/15 2,190 2,190 2,140 2,158 18,300
2021/09/14 2,165 2,195 2,159 2,195 22,200
2021/09/13 2,149 2,165 2,146 2,165 11,600
2021/09/10 2,145 2,165 2,133 2,165 25,600
2021/09/09 2,140 2,142 2,130 2,141 6,900
2021/09/08 2,135 2,142 2,120 2,139 21,000
2021/09/07 2,126 2,135 2,117 2,135 13,800
2021/09/06 2,120 2,135 2,105 2,135 13,400
2021/09/03 2,102 2,120 2,099 2,120 11,300
2021/09/02 2,113 2,120 2,091 2,102 10,700
2021/09/01 2,105 2,123 2,105 2,110 5,500
2021/08/31 2,100 2,116 2,100 2,105 4,600
2021/08/30 2,106 2,124 2,100 2,100 16,600
2021/08/27 2,116 2,116 2,106 2,113 5,900
2021/08/26 2,107 2,118 2,107 2,116 8,600
2021/08/25 2,095 2,108 2,095 2,105 7,300
2021/08/24 2,080 2,093 2,070 2,089 10,000
2021/08/23 2,071 2,090 2,070 2,070 12,300
2021/08/20 2,078 2,089 2,069 2,069 11,900
2021/08/19 2,080 2,085 2,070 2,072 10,200
2021/08/18 2,091 2,099 2,081 2,081 8,800
2021/08/17 2,095 2,106 2,091 2,092 8,100
2021/08/16 2,108 2,109 2,095 2,099 8,400
2021/08/13 2,097 2,109 2,097 2,108 4,300
2021/08/12 2,092 2,101 2,087 2,096 8,100
2021/08/11 2,085 2,089 2,082 2,086 9,700
2021/08/10 2,090 2,102 2,081 2,081 8,900
2021/08/06 2,083 2,096 2,080 2,090 6,400
2021/08/05 2,100 2,109 2,085 2,085 8,800
2021/08/04 2,112 2,113 2,102 2,106 12,900
2021/08/03 2,125 2,132 2,112 2,112 10,500
2021/08/02 2,094 2,125 2,084 2,125 25,600
2021/07/30 2,091 2,091 2,066 2,075 37,000
2021/07/29 2,105 2,114 2,097 2,108 11,800
2021/07/28 2,106 2,118 2,096 2,096 9,500
2021/07/27 2,123 2,135 2,113 2,114 15,600
2021/07/26 2,095 2,119 2,095 2,119 14,500
2021/07/21 2,082 2,089 2,073 2,086 12,900
2021/07/20 2,091 2,100 2,068 2,068 30,200
2021/07/19 2,106 2,107 2,090 2,100 19,100
2021/07/16 2,114 2,129 2,106 2,107 15,300
2021/07/15 2,151 2,151 2,114 2,114 11,700
2021/07/14 2,141 2,145 2,126 2,144 5,900
2021/07/13 2,117 2,153 2,110 2,150 14,200
2021/07/12 2,115 2,143 2,100 2,107 26,100
2021/07/09 2,102 2,117 2,084 2,106 34,300
2021/07/08 2,124 2,148 2,108 2,108 15,300
2021/07/07 2,127 2,138 2,110 2,137 21,600
2021/07/06 2,130 2,136 2,121 2,127 11,500
2021/07/05 2,155 2,155 2,125 2,127 11,400
2021/07/02 2,110 2,148 2,110 2,144 17,500
2021/07/01 2,105 2,109 2,096 2,101 25,000
2021/06/30 2,124 2,136 2,102 2,102 15,100
2021/06/29 2,139 2,147 2,113 2,118 25,000
2021/06/28 2,159 2,164 2,135 2,156 19,400
2021/06/25 2,161 2,171 2,133 2,135 15,100
2021/06/24 2,162 2,176 2,145 2,161 13,700
2021/06/23 2,130 2,158 2,128 2,149 17,000
2021/06/22 2,151 2,154 2,106 2,129 26,000
2021/06/21 2,140 2,140 2,101 2,101 28,500
2021/06/18 2,213 2,213 2,141 2,141 57,200
2021/06/17 2,232 2,232 2,209 2,215 11,200
2021/06/16 2,246 2,253 2,223 2,231 14,300
2021/06/15 2,230 2,230 2,193 2,215 14,700
2021/06/14 2,206 2,226 2,175 2,219 26,400
2021/06/11 2,255 2,255 2,175 2,200 23,100
2021/06/10 2,222 2,237 2,210 2,212 16,100
2021/06/09 2,240 2,249 2,221 2,221 11,900
2021/06/08 2,237 2,257 2,232 2,240 10,700
2021/06/07 2,270 2,273 2,235 2,237 17,100
2021/06/04 2,257 2,268 2,244 2,263 16,000
2021/06/03 2,240 2,259 2,230 2,237 20,800
2021/06/02 2,228 2,235 2,206 2,235 15,700
2021/06/01 2,193 2,229 2,173 2,227 28,400
2021/05/31 2,249 2,251 2,182 2,188 36,000
2021/05/28 2,183 2,232 2,159 2,232 60,400
2021/05/27 2,128 2,176 2,119 2,159 187,500
2021/05/26 2,110 2,128 2,077 2,119 86,800
2021/05/25 2,145 2,145 2,111 2,112 107,500
2021/05/24 2,168 2,180 2,142 2,149 70,400
2021/05/21 2,182 2,182 2,160 2,165 45,200
2021/05/20 2,199 2,207 2,171 2,177 45,300
2021/05/19 2,208 2,208 2,176 2,180 62,900
2021/05/18 2,228 2,235 2,202 2,220 50,800
2021/05/17 2,296 2,298 2,225 2,225 50,900
2021/05/14 2,346 2,346 2,296 2,296 21,100
2021/05/13 2,328 2,429 2,267 2,267 41,800
2021/05/12 2,400 2,402 2,325 2,332 48,700
2021/05/11 2,440 2,457 2,403 2,408 15,200
2021/05/10 2,455 2,470 2,437 2,446 11,200
2021/05/07 2,384 2,475 2,382 2,473 22,800
2021/05/06 2,335 2,386 2,335 2,355 21,500
2021/04/30 2,365 2,366 2,332 2,332 29,300
2021/04/28 2,380 2,382 2,359 2,363 29,400
2021/04/27 2,437 2,453 2,381 2,381 31,200
2021/04/26 2,442 2,447 2,400 2,410 18,200
2021/04/23 2,425 2,443 2,425 2,429 5,500
2021/04/22 2,439 2,445 2,413 2,425 11,300
2021/04/21 2,422 2,435 2,400 2,412 27,600
2021/04/20 2,453 2,455 2,422 2,432 16,200
2021/04/19 2,464 2,480 2,464 2,469 5,800
2021/04/16 2,484 2,484 2,454 2,464 10,000
2021/04/15 2,476 2,476 2,455 2,468 10,600
2021/04/14 2,462 2,483 2,447 2,482 17,000
2021/04/13 2,474 2,485 2,464 2,464 13,200
2021/04/12 2,503 2,503 2,468 2,483 17,700
2021/04/09 2,487 2,509 2,470 2,499 28,300
2021/04/08 2,526 2,529 2,467 2,472 24,000
2021/04/07 2,509 2,543 2,509 2,537 16,100
2021/04/06 2,535 2,560 2,504 2,524 27,100
2021/04/05 2,515 2,528 2,507 2,525 14,300
2021/04/02 2,516 2,525 2,490 2,522 17,200
2021/04/01 2,503 2,523 2,496 2,496 14,700
2021/03/31 2,516 2,521 2,486 2,489 27,000
2021/03/30 2,511 2,538 2,481 2,508 16,900
2021/03/29 2,527 2,564 2,485 2,525 28,400
2021/03/26 2,503 2,505 2,476 2,503 19,400
2021/03/25 2,471 2,502 2,471 2,487 19,000
2021/03/24 2,562 2,562 2,460 2,464 51,500
2021/03/23 2,601 2,617 2,560 2,570 26,800
2021/03/22 2,619 2,626 2,578 2,602 22,600
2021/03/19 2,580 2,633 2,542 2,627 28,700
2021/03/18 2,550 2,592 2,537 2,585 37,800
2021/03/17 2,522 2,545 2,512 2,545 14,900
2021/03/16 2,500 2,520 2,490 2,520 40,700
2021/03/15 2,489 2,515 2,483 2,510 44,200
2021/03/12 2,482 2,491 2,468 2,489 30,100
2021/03/11 2,500 2,510 2,490 2,500 37,100
2021/03/10 2,540 2,544 2,480 2,494 36,700
2021/03/09 2,543 2,554 2,520 2,540 26,700
2021/03/08 2,559 2,566 2,511 2,544 28,200
2021/03/05 2,510 2,552 2,485 2,549 32,700
2021/03/04 2,512 2,528 2,480 2,510 24,300
2021/03/03 2,464 2,544 2,464 2,544 18,600
2021/03/02 2,500 2,518 2,458 2,474 34,100
2021/03/01 2,500 2,525 2,471 2,499 27,900
2021/02/26 2,480 2,505 2,461 2,471 26,400
2021/02/25 2,501 2,515 2,486 2,504 16,900
2021/02/24 2,491 2,542 2,488 2,513 15,800
2021/02/22 2,494 2,508 2,481 2,491 14,800
2021/02/19 2,502 2,507 2,491 2,500 13,200
2021/02/18 2,554 2,567 2,517 2,529 16,200
2021/02/17 2,529 2,598 2,529 2,554 23,400
2021/02/16 2,617 2,635 2,563 2,579 15,200
2021/02/15 2,620 2,643 2,613 2,643 10,900
2021/02/12 2,615 2,620 2,581 2,620 10,000
2021/02/10 2,630 2,630 2,596 2,615 14,000
2021/02/09 2,586 2,629 2,558 2,611 16,900
2021/02/08 2,587 2,635 2,581 2,592 17,300
2021/02/05 2,541 2,600 2,541 2,600 18,000
2021/02/04 2,534 2,559 2,516 2,544 10,900
2021/02/03 2,527 2,550 2,515 2,521 15,200
2021/02/02 2,502 2,540 2,491 2,527 7,500
2021/02/01 2,467 2,567 2,467 2,502 14,300
2021/01/29 2,475 2,525 2,460 2,467 11,300
2021/01/28 2,463 2,504 2,435 2,473 25,900
2021/01/27 2,497 2,519 2,451 2,463 12,400
2021/01/26 2,507 2,526 2,451 2,461 17,300
2021/01/25 2,540 2,540 2,505 2,507 4,800
2021/01/22 2,598 2,616 2,540 2,540 13,600
2021/01/21 2,517 2,604 2,512 2,598 17,600
2021/01/20 2,476 2,534 2,464 2,525 14,100
2021/01/19 2,480 2,515 2,469 2,482 19,900
2021/01/18 2,501 2,517 2,477 2,501 8,900
2021/01/15 2,625 2,625 2,501 2,509 13,200
2021/01/14 2,592 2,607 2,568 2,601 21,300
2021/01/13 2,530 2,611 2,516 2,611 18,600
2021/01/12 2,525 2,537 2,491 2,506 11,100
2021/01/08 2,482 2,525 2,453 2,525 19,200
2021/01/07 2,434 2,495 2,433 2,482 19,600
2021/01/06 2,402 2,429 2,387 2,407 15,700
2021/01/05 2,384 2,405 2,362 2,402 14,100
2021/01/04 2,410 2,410 2,357 2,384 8,500

このページの先頭へ