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
2022/12/30 1,965 1,965 1,941 1,949 6,200
2022/12/29 1,915 1,965 1,909 1,965 9,800
2022/12/28 1,912 1,915 1,901 1,915 13,000
2022/12/27 1,908 1,922 1,908 1,912 4,600
2022/12/26 1,915 1,918 1,909 1,918 7,200
2022/12/23 1,923 1,923 1,909 1,915 8,200
2022/12/22 1,955 1,955 1,917 1,923 16,400
2022/12/21 1,924 1,933 1,903 1,903 24,600
2022/12/20 1,934 1,952 1,925 1,926 11,800
2022/12/19 1,934 1,948 1,933 1,948 7,000
2022/12/16 1,954 1,954 1,934 1,934 9,100
2022/12/15 1,948 1,954 1,946 1,954 6,300
2022/12/14 1,933 1,945 1,933 1,943 4,400
2022/12/13 1,948 1,948 1,933 1,933 6,400
2022/12/12 1,925 1,934 1,925 1,932 4,200
2022/12/09 1,925 1,941 1,925 1,934 4,800
2022/12/08 1,934 1,935 1,925 1,928 14,100
2022/12/07 1,925 1,934 1,925 1,934 3,000
2022/12/06 1,930 1,933 1,925 1,925 11,500
2022/12/05 1,940 1,943 1,932 1,932 9,400
2022/12/02 1,959 1,959 1,931 1,936 14,500
2022/12/01 1,963 1,980 1,955 1,956 8,400
2022/11/30 1,998 1,998 1,965 1,965 6,800
2022/11/29 1,977 1,998 1,971 1,998 9,300
2022/11/28 2,010 2,010 1,989 1,996 4,900
2022/11/25 2,007 2,008 1,991 2,003 6,400
2022/11/24 1,988 2,002 1,966 2,002 17,500
2022/11/22 1,965 1,987 1,965 1,987 13,600
2022/11/21 1,957 1,966 1,957 1,965 2,900
2022/11/18 1,960 1,965 1,953 1,953 5,900
2022/11/17 1,944 1,953 1,937 1,953 7,800
2022/11/16 1,954 1,959 1,943 1,947 3,900
2022/11/15 1,940 1,947 1,940 1,947 4,200
2022/11/14 1,974 1,974 1,940 1,940 7,600
2022/11/11 1,974 1,974 1,951 1,970 10,100
2022/11/10 1,960 1,964 1,952 1,961 7,700
2022/11/09 1,980 1,981 1,964 1,972 7,700
2022/11/08 1,931 1,973 1,930 1,973 13,900
2022/11/07 1,937 1,941 1,922 1,931 9,600
2022/11/04 1,955 1,955 1,920 1,921 20,700
2022/11/02 1,980 1,980 1,950 1,950 24,100
2022/11/01 1,981 1,982 1,972 1,972 11,500
2022/10/31 2,000 2,000 1,981 1,981 35,100
2022/10/28 2,005 2,014 2,001 2,001 36,100
2022/10/27 2,002 2,012 2,002 2,005 4,300
2022/10/26 2,017 2,017 2,003 2,012 8,300
2022/10/25 2,031 2,040 2,007 2,007 16,100
2022/10/24 2,029 2,044 2,029 2,031 4,900
2022/10/21 2,033 2,042 2,026 2,029 3,300
2022/10/20 2,036 2,051 2,031 2,049 6,300
2022/10/19 2,054 2,073 2,042 2,055 6,300
2022/10/18 2,060 2,077 2,041 2,077 8,100
2022/10/17 2,045 2,061 2,039 2,045 6,600
2022/10/14 2,050 2,073 2,044 2,069 9,600
2022/10/13 2,036 2,036 2,011 2,026 8,100
2022/10/12 2,015 2,047 2,015 2,037 9,800
2022/10/11 2,052 2,059 2,015 2,015 7,700
2022/10/07 2,075 2,085 2,060 2,080 7,800
2022/10/06 2,076 2,093 2,048 2,079 10,500
2022/10/05 2,090 2,124 2,067 2,076 10,500
2022/10/04 2,040 2,079 2,038 2,079 16,300
2022/10/03 2,027 2,029 2,010 2,010 6,000
2022/09/30 2,062 2,062 2,027 2,032 7,300
2022/09/29 2,030 2,057 2,021 2,057 12,400
2022/09/28 2,012 2,042 2,006 2,020 27,800
2022/09/27 2,068 2,081 2,035 2,035 7,000
2022/09/26 2,094 2,094 2,050 2,050 15,800
2022/09/22 2,105 2,112 2,090 2,096 13,200
2022/09/21 2,112 2,115 2,097 2,097 6,000
2022/09/20 2,100 2,140 2,100 2,102 7,600
2022/09/16 2,111 2,118 2,100 2,100 4,900
2022/09/15 2,140 2,140 2,104 2,104 4,700
2022/09/14 2,118 2,134 2,110 2,119 6,400
2022/09/13 2,149 2,149 2,126 2,126 2,400
2022/09/12 2,176 2,176 2,130 2,137 5,400
2022/09/09 2,154 2,169 2,153 2,153 12,900
2022/09/08 2,116 2,145 2,116 2,145 9,100
2022/09/07 2,125 2,125 2,101 2,102 7,300
2022/09/06 2,136 2,149 2,116 2,129 8,700
2022/09/05 2,153 2,155 2,114 2,118 9,600
2022/09/02 2,151 2,168 2,140 2,153 10,900
2022/09/01 2,152 2,157 2,140 2,140 6,000
2022/08/31 2,133 2,168 2,133 2,167 6,700
2022/08/30 2,151 2,164 2,150 2,158 4,200
2022/08/29 2,128 2,182 2,128 2,155 31,000
2022/08/26 2,155 2,177 2,155 2,172 2,400
2022/08/25 2,144 2,166 2,136 2,162 4,600
2022/08/24 2,150 2,166 2,150 2,166 5,700
2022/08/23 2,177 2,180 2,150 2,150 20,900
2022/08/22 2,179 2,184 2,153 2,179 24,200
2022/08/19 2,176 2,180 2,163 2,179 3,600
2022/08/18 2,173 2,180 2,166 2,178 8,600
2022/08/17 2,170 2,180 2,166 2,174 18,500
2022/08/16 2,167 2,170 2,157 2,170 4,100
2022/08/15 2,164 2,164 2,146 2,164 5,400
2022/08/12 2,109 2,180 2,109 2,153 16,100
2022/08/10 2,139 2,150 2,130 2,146 5,600
2022/08/09 2,135 2,135 2,122 2,135 2,400
2022/08/08 2,136 2,142 2,118 2,142 3,700
2022/08/05 2,102 2,136 2,102 2,136 9,300
2022/08/04 2,107 2,107 2,077 2,091 5,100
2022/08/03 2,083 2,111 2,083 2,111 2,900
2022/08/02 2,130 2,130 2,083 2,083 6,500
2022/08/01 2,106 2,124 2,106 2,124 5,700
2022/07/29 2,148 2,148 2,103 2,134 4,400
2022/07/28 2,122 2,147 2,117 2,147 10,800
2022/07/27 2,128 2,131 2,103 2,122 4,900
2022/07/26 2,104 2,122 2,092 2,122 3,000
2022/07/25 2,120 2,120 2,081 2,119 4,500
2022/07/22 2,107 2,124 2,107 2,120 7,800
2022/07/21 2,090 2,114 2,090 2,107 3,200
2022/07/20 2,096 2,120 2,096 2,117 11,400
2022/07/19 2,073 2,094 2,073 2,084 3,600
2022/07/15 2,100 2,100 2,082 2,084 5,900
2022/07/14 2,073 2,078 2,060 2,078 5,500
2022/07/13 2,086 2,095 2,073 2,073 4,000
2022/07/12 2,094 2,094 2,069 2,072 6,400
2022/07/11 2,050 2,097 2,050 2,097 6,700
2022/07/08 2,082 2,086 2,046 2,046 13,600
2022/07/07 2,051 2,092 2,039 2,082 7,500
2022/07/06 2,056 2,067 2,039 2,039 4,700
2022/07/05 2,095 2,110 2,081 2,084 7,200
2022/07/04 2,066 2,091 2,049 2,088 6,700
2022/07/01 2,071 2,071 2,026 2,049 10,000
2022/06/30 2,030 2,084 2,030 2,071 17,200
2022/06/29 2,022 2,055 2,011 2,011 19,600
2022/06/28 2,044 2,045 2,027 2,045 5,700
2022/06/27 2,057 2,078 2,033 2,046 6,600
2022/06/24 2,077 2,077 2,047 2,057 4,200
2022/06/23 2,053 2,061 2,036 2,061 3,100
2022/06/22 2,048 2,057 2,043 2,053 3,500
2022/06/21 2,025 2,044 2,025 2,043 5,600
2022/06/20 2,032 2,032 2,007 2,025 9,600
2022/06/17 2,018 2,052 2,005 2,036 9,700
2022/06/16 2,033 2,057 2,026 2,029 5,500
2022/06/15 2,086 2,086 2,031 2,031 9,700
2022/06/14 2,048 2,076 2,046 2,059 10,000
2022/06/13 2,067 2,074 2,055 2,059 8,200
2022/06/10 2,085 2,102 2,074 2,082 11,800
2022/06/09 2,094 2,113 2,089 2,108 6,900
2022/06/08 2,085 2,106 2,085 2,106 5,500
2022/06/07 2,096 2,103 2,080 2,088 7,300
2022/06/06 2,067 2,086 2,061 2,079 9,700
2022/06/03 2,100 2,100 2,072 2,073 6,600
2022/06/02 2,095 2,095 2,075 2,087 6,700
2022/06/01 2,102 2,120 2,079 2,082 8,900
2022/05/31 2,070 2,104 2,070 2,103 8,000
2022/05/30 2,107 2,112 2,042 2,042 26,100
2022/05/27 2,096 2,110 2,090 2,103 4,800
2022/05/26 2,128 2,128 2,089 2,096 8,600
2022/05/25 2,075 2,128 2,070 2,128 9,900
2022/05/24 2,097 2,097 2,058 2,075 9,500
2022/05/23 2,078 2,097 2,064 2,097 6,400
2022/05/20 2,091 2,091 2,056 2,075 10,200
2022/05/19 2,045 2,099 2,045 2,078 6,600
2022/05/18 2,088 2,102 2,076 2,095 6,800
2022/05/17 2,075 2,087 2,062 2,081 6,700
2022/05/16 2,103 2,103 2,050 2,060 9,900
2022/05/13 2,045 2,103 2,038 2,103 13,000
2022/05/12 2,040 2,043 2,020 2,020 7,600
2022/05/11 2,046 2,052 2,036 2,047 6,200
2022/05/10 2,062 2,065 2,028 2,062 9,700
2022/05/09 2,087 2,112 2,062 2,062 11,100
2022/05/06 2,120 2,147 2,118 2,121 8,200
2022/05/02 2,106 2,136 2,106 2,120 7,200
2022/04/28 2,022 2,106 2,022 2,106 12,600
2022/04/27 2,059 2,076 2,002 2,002 29,700
2022/04/26 2,046 2,085 2,025 2,085 15,300
2022/04/25 2,131 2,144 2,061 2,061 14,200
2022/04/22 2,146 2,170 2,126 2,162 9,100
2022/04/21 2,128 2,151 2,126 2,146 5,600
2022/04/20 2,170 2,179 2,135 2,142 8,000
2022/04/19 2,138 2,175 2,138 2,175 14,900
2022/04/18 2,081 2,125 2,081 2,116 5,300
2022/04/15 2,129 2,139 2,125 2,129 4,300
2022/04/14 2,111 2,133 2,097 2,130 4,200
2022/04/13 2,052 2,094 2,052 2,094 10,100
2022/04/12 2,071 2,071 2,056 2,058 7,100
2022/04/11 2,089 2,099 2,075 2,086 7,800
2022/04/08 2,085 2,113 2,072 2,089 18,100
2022/04/07 2,112 2,135 2,086 2,135 14,900
2022/04/06 2,131 2,139 2,112 2,112 7,500
2022/04/05 2,158 2,160 2,138 2,151 7,500
2022/04/04 2,161 2,161 2,138 2,138 6,700
2022/04/01 2,165 2,165 2,142 2,161 11,800
2022/03/31 2,165 2,198 2,165 2,174 15,600
2022/03/30 2,207 2,207 2,179 2,203 13,400
2022/03/29 2,180 2,200 2,180 2,200 15,900
2022/03/28 2,195 2,207 2,188 2,188 10,600
2022/03/25 2,213 2,213 2,186 2,190 11,500
2022/03/24 2,179 2,213 2,164 2,213 27,000
2022/03/23 2,139 2,179 2,139 2,179 14,400
2022/03/22 2,115 2,150 2,105 2,134 13,300
2022/03/18 2,118 2,132 2,100 2,129 13,200
2022/03/17 2,105 2,130 2,091 2,130 18,700
2022/03/16 2,158 2,158 2,100 2,105 17,800
2022/03/15 2,107 2,160 2,100 2,160 22,800
2022/03/14 2,077 2,118 2,073 2,086 9,100
2022/03/11 2,014 2,088 1,999 2,077 102,700
2022/03/10 2,051 2,064 2,026 2,064 11,900
2022/03/09 2,020 2,039 1,999 1,999 7,100
2022/03/08 2,013 2,030 1,986 1,999 12,300
2022/03/07 2,095 2,099 2,035 2,038 15,100
2022/03/04 2,116 2,116 2,057 2,095 16,300
2022/03/03 2,079 2,133 2,079 2,106 20,500
2022/03/02 2,069 2,118 2,069 2,069 15,800
2022/03/01 2,128 2,130 2,100 2,112 9,600
2022/02/28 2,063 2,127 2,063 2,117 12,000
2022/02/25 2,077 2,077 2,050 2,062 4,600
2022/02/24 2,100 2,100 2,053 2,080 10,000
2022/02/22 2,106 2,115 2,100 2,100 11,900
2022/02/21 2,080 2,108 2,056 2,105 7,500
2022/02/18 2,057 2,080 2,054 2,080 4,600
2022/02/17 2,092 2,092 2,057 2,057 8,000
2022/02/16 2,096 2,125 2,096 2,113 12,300
2022/02/15 2,069 2,090 2,058 2,090 12,700
2022/02/14 2,027 2,068 2,022 2,053 13,000
2022/02/10 2,024 2,046 2,012 2,046 8,500
2022/02/09 1,993 2,025 1,993 2,024 8,600
2022/02/08 2,000 2,009 1,992 1,992 8,100
2022/02/07 1,998 2,019 1,993 2,000 5,700
2022/02/04 2,005 2,010 1,999 2,004 4,700
2022/02/03 2,013 2,025 1,999 1,999 6,000
2022/02/02 2,005 2,037 1,993 2,037 9,600
2022/02/01 1,987 2,003 1,985 1,985 4,300
2022/01/31 1,980 1,996 1,980 1,987 5,500
2022/01/28 1,986 2,024 1,982 1,993 8,200
2022/01/27 2,008 2,008 1,973 1,973 17,800
2022/01/26 2,040 2,040 2,007 2,008 5,700
2022/01/25 2,035 2,048 2,005 2,029 8,600
2022/01/24 2,024 2,042 2,012 2,036 9,400
2022/01/21 2,021 2,033 2,000 2,024 12,600
2022/01/20 2,052 2,058 2,031 2,031 11,300
2022/01/19 2,095 2,112 2,043 2,043 18,400
2022/01/18 2,109 2,120 2,100 2,105 7,700
2022/01/17 2,064 2,109 2,064 2,104 9,300
2022/01/14 2,098 2,098 2,062 2,063 12,500
2022/01/13 2,075 2,097 2,075 2,091 5,000
2022/01/12 2,068 2,088 2,063 2,088 4,100
2022/01/11 2,050 2,077 2,037 2,062 5,600
2022/01/07 2,055 2,066 2,036 2,061 6,700
2022/01/06 2,038 2,070 2,035 2,045 8,200
2022/01/05 2,078 2,081 2,064 2,078 5,700
2022/01/04 2,060 2,079 2,054 2,079 7,300

このページの先頭へ