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
2023/12/29 2,047 2,060 2,047 2,057 7,200
2023/12/28 2,026 2,063 2,026 2,063 8,700
2023/12/27 2,026 2,047 2,026 2,040 13,800
2023/12/26 2,035 2,043 2,019 2,028 11,800
2023/12/25 2,056 2,065 2,030 2,032 8,100
2023/12/22 2,050 2,067 2,048 2,051 11,000
2023/12/21 2,060 2,060 2,040 2,048 8,400
2023/12/20 2,056 2,070 2,056 2,065 8,500
2023/12/19 2,073 2,073 2,031 2,060 7,500
2023/12/18 2,089 2,089 2,048 2,073 11,200
2023/12/15 2,069 2,105 2,069 2,094 20,100
2023/12/14 2,098 2,098 2,066 2,080 14,500
2023/12/13 2,067 2,095 2,067 2,094 19,600
2023/12/12 2,077 2,084 2,060 2,067 13,000
2023/12/11 2,074 2,085 2,053 2,072 9,800
2023/12/08 2,062 2,070 2,031 2,044 25,400
2023/12/07 2,063 2,070 2,055 2,062 8,700
2023/12/06 2,053 2,078 2,044 2,064 8,300
2023/12/05 2,066 2,077 2,052 2,052 8,200
2023/12/04 2,074 2,080 2,057 2,066 6,800
2023/12/01 2,091 2,093 2,074 2,085 5,900
2023/11/30 2,078 2,094 2,068 2,094 7,700
2023/11/29 2,074 2,091 2,073 2,078 8,500
2023/11/28 2,085 2,085 2,059 2,064 14,300
2023/11/27 2,086 2,100 2,073 2,085 6,300
2023/11/24 2,090 2,103 2,079 2,085 7,200
2023/11/22 2,065 2,106 2,065 2,090 5,000
2023/11/21 2,087 2,087 2,060 2,074 13,600
2023/11/20 2,080 2,110 2,077 2,091 21,100
2023/11/17 2,065 2,098 2,065 2,098 9,100
2023/11/16 2,049 2,081 2,041 2,065 13,400
2023/11/15 2,095 2,095 2,065 2,072 8,400
2023/11/14 2,084 2,096 2,075 2,075 4,800
2023/11/13 2,092 2,092 2,069 2,079 5,700
2023/11/10 2,055 2,096 2,055 2,096 10,100
2023/11/09 2,045 2,077 2,043 2,069 9,600
2023/11/08 2,085 2,085 2,048 2,051 13,000
2023/11/07 2,141 2,145 2,083 2,085 14,300
2023/11/06 2,135 2,163 2,131 2,161 33,800
2023/11/02 2,147 2,147 2,099 2,135 25,600
2023/11/01 2,100 2,141 2,088 2,139 29,700
2023/10/31 2,015 2,095 2,015 2,088 38,800
2023/10/30 1,988 2,020 1,988 2,015 95,800
2023/10/27 1,999 2,021 1,995 2,020 17,600
2023/10/26 2,006 2,018 1,970 1,983 26,700
2023/10/25 1,997 2,016 1,989 2,005 20,900
2023/10/24 2,000 2,000 1,957 1,987 29,000
2023/10/23 2,020 2,021 1,986 1,986 18,400
2023/10/20 2,022 2,022 2,004 2,008 9,700
2023/10/19 2,007 2,020 1,998 2,010 13,300
2023/10/18 2,039 2,039 2,005 2,017 13,700
2023/10/17 2,031 2,033 2,008 2,019 11,000
2023/10/16 2,031 2,031 2,004 2,006 14,200
2023/10/13 2,035 2,035 2,012 2,019 9,500
2023/10/12 2,046 2,046 2,012 2,036 13,800
2023/10/11 2,061 2,061 2,022 2,030 13,500
2023/10/10 2,029 2,073 2,029 2,045 14,700
2023/10/06 2,020 2,039 2,005 2,024 11,800
2023/10/05 2,001 2,028 2,001 2,010 17,300
2023/10/04 2,002 2,037 1,982 1,984 25,900
2023/10/03 2,065 2,070 2,033 2,042 15,500
2023/10/02 2,093 2,130 2,062 2,062 15,200
2023/09/29 2,120 2,130 2,094 2,098 17,600
2023/09/28 2,142 2,165 2,102 2,121 24,600
2023/09/27 2,147 2,196 2,138 2,192 32,000
2023/09/26 2,155 2,155 2,129 2,151 17,200
2023/09/25 2,155 2,168 2,144 2,157 15,500
2023/09/22 2,134 2,156 2,115 2,145 18,300
2023/09/21 2,157 2,176 2,127 2,133 17,200
2023/09/20 2,185 2,198 2,164 2,165 21,800
2023/09/19 2,156 2,203 2,150 2,198 24,600
2023/09/15 2,155 2,160 2,118 2,153 23,100
2023/09/14 2,138 2,158 2,117 2,154 22,000
2023/09/13 2,134 2,135 2,105 2,135 22,700
2023/09/12 2,092 2,130 2,092 2,129 21,200
2023/09/11 2,099 2,099 2,071 2,084 23,700
2023/09/08 2,053 2,084 2,051 2,061 20,700
2023/09/07 2,064 2,080 2,064 2,068 13,500
2023/09/06 2,064 2,065 2,046 2,064 13,900
2023/09/05 2,068 2,068 2,043 2,058 13,500
2023/09/04 2,048 2,068 2,047 2,068 13,200
2023/09/01 2,035 2,049 2,034 2,048 11,300
2023/08/31 2,026 2,044 2,026 2,035 9,800
2023/08/30 2,024 2,032 2,017 2,026 8,700
2023/08/29 2,038 2,039 2,024 2,029 6,900
2023/08/28 2,024 2,038 2,021 2,038 7,300
2023/08/25 2,012 2,014 2,002 2,014 7,100
2023/08/24 2,010 2,017 2,010 2,012 9,200
2023/08/23 2,006 2,010 2,003 2,010 5,600
2023/08/22 2,002 2,007 1,997 2,006 10,900
2023/08/21 1,997 2,015 1,996 1,999 6,800
2023/08/18 1,991 2,010 1,991 2,003 9,600
2023/08/17 2,010 2,010 1,991 2,005 13,500
2023/08/16 2,009 2,014 2,000 2,001 6,300
2023/08/15 2,023 2,023 2,009 2,014 5,200
2023/08/14 2,015 2,031 2,008 2,012 8,300
2023/08/10 2,014 2,029 2,008 2,029 8,300
2023/08/09 2,040 2,040 2,011 2,014 5,200
2023/08/08 2,020 2,045 2,019 2,040 9,600
2023/08/07 2,018 2,030 2,005 2,020 10,500
2023/08/04 2,004 2,016 2,001 2,009 9,100
2023/08/03 2,005 2,011 1,997 2,003 25,400
2023/08/02 2,021 2,024 2,005 2,006 11,100
2023/08/01 2,032 2,032 2,011 2,031 16,600
2023/07/31 2,062 2,062 2,026 2,034 12,100
2023/07/28 2,001 2,045 2,001 2,033 30,300
2023/07/27 2,049 2,067 2,035 2,057 20,400
2023/07/26 2,062 2,062 2,032 2,036 16,400
2023/07/25 2,039 2,064 2,027 2,048 22,100
2023/07/24 2,021 2,039 2,019 2,033 14,600
2023/07/21 1,993 2,014 1,993 2,004 10,700
2023/07/20 2,009 2,015 1,991 1,991 9,500
2023/07/19 1,991 2,005 1,991 2,004 9,900
2023/07/18 1,985 2,002 1,985 1,988 6,300
2023/07/14 2,011 2,012 1,985 1,985 9,600
2023/07/13 1,989 2,016 1,985 2,004 13,700
2023/07/12 2,004 2,004 1,984 1,991 13,400
2023/07/11 2,002 2,005 1,984 1,996 16,300
2023/07/10 1,995 2,010 1,984 1,991 19,400
2023/07/07 2,000 2,010 1,981 1,991 27,800
2023/07/06 2,000 2,012 1,991 2,000 22,800
2023/07/05 2,005 2,015 2,000 2,007 13,800
2023/07/04 2,052 2,052 2,008 2,011 14,500
2023/07/03 2,023 2,060 2,023 2,048 13,000
2023/06/30 2,025 2,036 2,000 2,010 20,900
2023/06/29 2,057 2,065 2,000 2,025 30,700
2023/06/28 2,018 2,057 2,009 2,057 12,000
2023/06/27 2,004 2,010 1,995 2,000 10,400
2023/06/26 2,022 2,030 2,005 2,006 6,900
2023/06/23 2,038 2,056 2,010 2,022 21,200
2023/06/22 2,083 2,083 2,026 2,036 18,600
2023/06/21 2,058 2,086 2,054 2,068 10,300
2023/06/20 2,062 2,062 2,041 2,053 7,700
2023/06/19 2,040 2,062 2,040 2,062 16,700
2023/06/16 2,037 2,058 2,021 2,034 16,100
2023/06/15 2,043 2,075 2,030 2,058 13,900
2023/06/14 2,049 2,049 2,028 2,036 11,500
2023/06/13 2,045 2,056 2,038 2,049 12,700
2023/06/12 2,033 2,042 2,029 2,031 7,400
2023/06/09 2,024 2,033 2,016 2,033 13,600
2023/06/08 1,985 2,026 1,985 2,009 12,800
2023/06/07 2,008 2,022 1,981 1,981 14,600
2023/06/06 2,018 2,025 2,011 2,019 5,800
2023/06/05 2,047 2,047 2,006 2,019 9,600
2023/06/02 1,997 1,999 1,987 1,997 5,200
2023/06/01 1,951 1,976 1,949 1,976 11,000
2023/05/31 1,996 1,996 1,941 1,950 26,700
2023/05/30 2,009 2,009 1,990 1,992 8,700
2023/05/29 2,018 2,029 2,008 2,009 9,400
2023/05/26 2,053 2,053 2,023 2,024 6,300
2023/05/25 2,032 2,053 2,032 2,053 5,600
2023/05/24 2,055 2,060 2,045 2,045 4,100
2023/05/23 2,092 2,092 2,046 2,055 7,600
2023/05/22 2,058 2,071 2,051 2,071 5,900
2023/05/19 2,068 2,068 2,047 2,051 6,900
2023/05/18 2,067 2,074 2,050 2,066 8,300
2023/05/17 2,066 2,077 2,048 2,071 9,900
2023/05/16 2,096 2,096 2,035 2,089 11,000
2023/05/15 2,026 2,064 2,026 2,064 7,400
2023/05/12 2,062 2,062 2,033 2,045 7,800
2023/05/11 2,057 2,059 2,000 2,053 10,000
2023/05/10 2,105 2,105 2,054 2,060 7,600
2023/05/09 2,100 2,109 2,087 2,103 6,700
2023/05/08 2,114 2,114 2,087 2,091 8,700
2023/05/02 2,110 2,111 2,091 2,102 7,300
2023/05/01 2,085 2,105 2,069 2,105 7,700
2023/04/28 2,080 2,093 2,065 2,085 8,200
2023/04/27 2,048 2,082 2,040 2,080 12,500
2023/04/26 2,099 2,117 2,049 2,049 17,800
2023/04/25 2,074 2,122 2,074 2,099 22,900
2023/04/24 2,057 2,093 2,057 2,069 9,300
2023/04/21 2,056 2,067 2,050 2,057 5,500
2023/04/20 2,057 2,068 2,052 2,052 6,700
2023/04/19 2,036 2,059 2,028 2,058 9,200
2023/04/18 2,036 2,065 2,036 2,056 5,200
2023/04/17 2,038 2,050 2,026 2,036 4,900
2023/04/14 2,041 2,045 2,026 2,038 8,100
2023/04/13 2,023 2,040 2,008 2,040 6,000
2023/04/12 2,030 2,050 2,030 2,041 7,000
2023/04/11 2,013 2,032 1,984 2,030 7,300
2023/04/10 2,001 2,003 1,990 1,992 6,200
2023/04/07 2,005 2,016 1,999 2,001 6,400
2023/04/06 2,007 2,012 1,989 1,997 10,400
2023/04/05 2,021 2,025 2,001 2,009 7,000
2023/04/04 2,044 2,055 2,031 2,050 10,600
2023/04/03 2,023 2,046 2,023 2,041 6,000
2023/03/31 2,010 2,036 2,009 2,023 7,700
2023/03/30 1,986 2,004 1,977 2,002 8,400
2023/03/29 1,988 1,999 1,973 1,999 19,300
2023/03/28 1,993 1,993 1,961 1,974 6,200
2023/03/27 1,971 1,981 1,971 1,979 5,400
2023/03/24 1,970 1,977 1,969 1,969 5,200
2023/03/23 1,960 1,977 1,944 1,969 5,200
2023/03/22 1,957 1,961 1,944 1,954 9,200
2023/03/20 1,952 1,953 1,930 1,931 20,000
2023/03/17 1,973 1,973 1,952 1,952 5,100
2023/03/16 1,962 1,975 1,951 1,952 11,800
2023/03/15 2,018 2,018 1,966 1,977 7,700
2023/03/14 1,958 1,982 1,944 1,982 17,500
2023/03/13 1,983 1,987 1,960 1,973 16,700
2023/03/10 2,017 2,056 1,983 1,983 27,300
2023/03/09 2,030 2,059 2,025 2,059 13,500
2023/03/08 1,989 2,020 1,989 2,020 9,500
2023/03/07 1,985 1,999 1,985 1,995 9,800
2023/03/06 1,993 1,999 1,988 1,996 9,200
2023/03/03 1,969 1,990 1,962 1,990 13,000
2023/03/02 1,952 1,960 1,952 1,955 4,000
2023/03/01 1,951 1,958 1,951 1,952 3,600
2023/02/28 1,968 1,970 1,950 1,950 5,800
2023/02/27 1,950 1,967 1,950 1,967 4,200
2023/02/24 1,940 1,951 1,940 1,950 4,300
2023/02/22 1,941 1,947 1,940 1,940 6,300
2023/02/21 1,951 1,954 1,942 1,944 11,500
2023/02/20 1,951 1,957 1,948 1,952 6,500
2023/02/17 1,956 1,957 1,951 1,951 3,500
2023/02/16 1,968 1,968 1,958 1,968 2,800
2023/02/15 1,965 1,965 1,956 1,963 4,100
2023/02/14 1,958 1,970 1,955 1,970 5,500
2023/02/13 1,947 1,951 1,939 1,939 4,500
2023/02/10 1,940 1,950 1,940 1,947 1,900
2023/02/09 1,945 1,946 1,941 1,942 3,800
2023/02/08 1,948 1,960 1,945 1,945 1,500
2023/02/07 1,957 1,957 1,946 1,952 3,000
2023/02/06 1,944 1,957 1,944 1,957 5,400
2023/02/03 1,971 1,971 1,944 1,944 7,100
2023/02/02 1,985 1,985 1,959 1,959 3,200
2023/02/01 1,987 1,997 1,970 1,970 6,000
2023/01/31 1,968 1,982 1,956 1,982 11,600
2023/01/30 1,972 1,972 1,947 1,950 8,800
2023/01/27 1,978 1,983 1,955 1,972 7,400
2023/01/26 1,985 1,985 1,971 1,978 4,500
2023/01/25 1,982 1,987 1,974 1,985 8,100
2023/01/24 1,968 1,977 1,965 1,977 12,600
2023/01/23 1,969 1,970 1,951 1,968 7,000
2023/01/20 1,951 1,966 1,951 1,963 3,200
2023/01/19 1,947 1,969 1,947 1,966 3,800
2023/01/18 1,951 1,970 1,951 1,964 10,500
2023/01/17 1,915 1,956 1,915 1,951 6,400
2023/01/16 1,945 1,955 1,931 1,934 5,700
2023/01/13 1,943 1,945 1,930 1,931 6,300
2023/01/12 1,938 1,950 1,934 1,943 5,500
2023/01/11 1,911 1,933 1,911 1,932 2,700
2023/01/10 1,933 1,947 1,910 1,910 5,400
2023/01/06 1,910 1,951 1,910 1,945 6,400
2023/01/05 1,945 1,945 1,915 1,915 6,700
2023/01/04 1,949 1,949 1,915 1,915 7,700

このページの先頭へ