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
2025/08/22 2,464 2,571 2,457 2,571 40,600
2025/08/21 2,485 2,485 2,451 2,464 14,400
2025/08/20 2,467 2,505 2,452 2,483 31,300
2025/08/19 2,466 2,495 2,461 2,465 19,100
2025/08/18 2,454 2,483 2,441 2,474 22,900
2025/08/15 2,481 2,490 2,456 2,459 21,200
2025/08/14 2,483 2,515 2,457 2,481 23,100
2025/08/13 2,497 2,520 2,465 2,507 33,400
2025/08/12 2,470 2,495 2,454 2,487 24,700
2025/08/08 2,491 2,529 2,448 2,466 42,400
2025/08/07 2,486 2,497 2,472 2,476 12,800
2025/08/06 2,438 2,492 2,438 2,487 33,800
2025/08/05 2,447 2,458 2,429 2,438 19,200
2025/08/04 2,403 2,450 2,401 2,433 22,900
2025/08/01 2,405 2,450 2,393 2,447 51,000
2025/07/31 2,400 2,411 2,372 2,406 29,700
2025/07/30 2,442 2,442 2,362 2,412 124,900
2025/07/29 2,330 2,450 2,329 2,442 400,400
2025/07/28 2,145 2,160 2,120 2,152 48,200
2025/07/25 2,115 2,122 2,099 2,108 14,200
2025/07/24 2,104 2,120 2,104 2,105 19,900
2025/07/23 2,088 2,114 2,088 2,103 21,200
2025/07/22 2,070 2,085 2,070 2,076 5,200
2025/07/18 2,099 2,099 2,070 2,070 6,700
2025/07/17 2,090 2,090 2,062 2,083 10,900
2025/07/16 2,101 2,102 2,080 2,098 8,100
2025/07/15 2,080 2,103 2,080 2,092 9,700
2025/07/14 2,087 2,103 2,069 2,070 10,300
2025/07/11 2,085 2,086 2,067 2,068 3,000
2025/07/10 2,081 2,089 2,061 2,063 27,600
2025/07/09 2,070 2,097 2,070 2,081 11,300
2025/07/08 2,064 2,083 2,064 2,066 9,500
2025/07/07 2,077 2,079 2,062 2,064 5,100
2025/07/04 2,093 2,093 2,063 2,070 6,600
2025/07/03 2,038 2,075 2,035 2,069 9,600
2025/07/02 2,042 2,043 2,026 2,036 7,300
2025/07/01 2,044 2,059 2,039 2,039 3,400
2025/06/30 2,087 2,088 2,053 2,053 6,600
2025/06/27 2,061 2,085 2,055 2,074 10,400
2025/06/26 2,031 2,054 2,031 2,054 7,200
2025/06/25 2,063 2,063 2,022 2,032 13,600
2025/06/24 2,036 2,056 2,033 2,049 7,500
2025/06/23 2,039 2,039 2,024 2,030 9,300
2025/06/20 2,047 2,047 2,027 2,030 9,200
2025/06/19 2,058 2,058 2,037 2,047 5,200
2025/06/18 2,028 2,058 2,028 2,058 8,400
2025/06/17 2,037 2,049 2,025 2,045 6,200
2025/06/16 2,025 2,050 2,025 2,038 5,900
2025/06/13 2,056 2,056 2,020 2,025 18,300
2025/06/12 2,083 2,083 2,058 2,058 6,900
2025/06/11 2,070 2,080 2,055 2,067 6,400
2025/06/10 2,085 2,098 2,071 2,071 9,100
2025/06/09 2,109 2,109 2,075 2,085 6,800
2025/06/06 2,100 2,118 2,098 2,109 9,900
2025/06/05 2,104 2,114 2,094 2,095 9,100
2025/06/04 2,106 2,116 2,095 2,106 10,300
2025/06/03 2,110 2,113 2,089 2,098 8,900
2025/06/02 2,098 2,120 2,097 2,109 16,200
2025/05/30 2,075 2,112 2,074 2,098 12,500
2025/05/29 2,074 2,097 2,074 2,091 9,400
2025/05/28 2,095 2,106 2,084 2,084 10,500
2025/05/27 2,080 2,095 2,080 2,095 4,500
2025/05/26 2,053 2,085 2,053 2,079 6,500
2025/05/23 2,041 2,069 2,041 2,051 4,500
2025/05/22 2,064 2,068 2,040 2,040 7,200
2025/05/21 2,030 2,072 2,030 2,064 18,800
2025/05/20 2,080 2,080 2,030 2,030 14,400
2025/05/19 2,046 2,069 2,038 2,062 7,800
2025/05/16 2,042 2,068 2,026 2,053 17,400
2025/05/15 2,046 2,056 2,035 2,041 10,200
2025/05/14 2,081 2,083 2,043 2,059 9,500
2025/05/13 2,120 2,126 2,093 2,093 8,400
2025/05/12 2,111 2,120 2,093 2,112 11,000
2025/05/09 2,085 2,097 2,060 2,097 12,900
2025/05/08 2,042 2,084 2,019 2,082 13,100
2025/05/07 1,997 2,075 1,979 2,030 43,200
2025/05/02 2,004 2,022 1,972 1,995 32,800
2025/05/01 2,005 2,009 1,989 2,000 11,800
2025/04/30 2,046 2,046 1,969 2,016 50,500
2025/04/28 2,045 2,091 2,045 2,073 31,100
2025/04/25 2,005 2,036 2,003 2,035 7,300
2025/04/24 2,019 2,037 1,988 2,003 14,000
2025/04/23 2,045 2,050 2,000 2,019 10,600
2025/04/22 1,982 2,025 1,982 2,013 9,400
2025/04/21 1,990 2,019 1,990 2,002 6,800
2025/04/18 1,932 1,993 1,932 1,990 8,900
2025/04/17 1,889 1,920 1,889 1,916 10,400
2025/04/16 1,916 1,916 1,880 1,906 11,400
2025/04/15 1,919 1,919 1,896 1,900 7,800
2025/04/14 1,936 1,936 1,900 1,900 9,600
2025/04/11 1,865 1,902 1,832 1,902 15,200
2025/04/10 1,951 1,951 1,869 1,926 23,700
2025/04/09 1,856 1,893 1,755 1,791 38,300
2025/04/08 1,844 1,905 1,805 1,896 20,400
2025/04/07 1,797 1,826 1,701 1,764 41,200
2025/04/04 1,990 1,997 1,890 1,917 46,300
2025/04/03 2,020 2,039 1,989 2,000 37,100
2025/04/02 2,057 2,057 2,030 2,039 8,200
2025/04/01 2,052 2,053 2,036 2,040 7,400
2025/03/31 2,058 2,071 2,028 2,034 22,100
2025/03/28 2,108 2,128 2,080 2,082 15,600
2025/03/27 2,141 2,150 2,121 2,149 18,900
2025/03/26 2,123 2,160 2,123 2,159 17,700
2025/03/25 2,120 2,147 2,104 2,140 10,900
2025/03/24 2,143 2,143 2,103 2,104 11,600
2025/03/21 2,121 2,170 2,115 2,143 13,700
2025/03/19 2,092 2,129 2,092 2,122 6,300
2025/03/18 2,125 2,126 2,092 2,092 11,400
2025/03/17 2,099 2,132 2,099 2,103 8,500
2025/03/14 2,087 2,098 2,078 2,098 11,000
2025/03/13 2,108 2,110 2,069 2,083 17,600
2025/03/12 2,072 2,103 2,072 2,100 7,400
2025/03/11 2,072 2,083 2,050 2,072 11,000
2025/03/10 2,130 2,130 2,083 2,097 5,000
2025/03/07 2,101 2,138 2,085 2,119 9,000
2025/03/06 2,140 2,151 2,111 2,130 12,800
2025/03/05 2,094 2,119 2,086 2,118 12,600
2025/03/04 2,098 2,098 2,064 2,080 8,900
2025/03/03 2,073 2,099 2,064 2,098 12,200
2025/02/28 2,073 2,073 2,031 2,046 15,000
2025/02/27 2,062 2,082 2,045 2,073 9,700
2025/02/26 2,059 2,059 2,024 2,041 8,600
2025/02/25 2,025 2,063 2,018 2,059 16,000
2025/02/21 2,061 2,065 2,013 2,027 25,200
2025/02/20 2,093 2,103 2,060 2,060 14,000
2025/02/19 2,118 2,139 2,091 2,093 17,300
2025/02/18 2,116 2,139 2,105 2,138 8,600
2025/02/17 2,113 2,123 2,103 2,103 9,100
2025/02/14 2,192 2,209 2,101 2,113 27,200
2025/02/13 2,180 2,201 2,173 2,189 26,900
2025/02/12 2,180 2,180 2,155 2,162 4,200
2025/02/10 2,175 2,186 2,162 2,162 8,900
2025/02/07 2,188 2,209 2,151 2,171 15,900
2025/02/06 2,199 2,209 2,158 2,170 7,800
2025/02/05 2,180 2,191 2,164 2,180 12,800
2025/02/04 2,184 2,200 2,130 2,130 12,700
2025/02/03 2,227 2,227 2,141 2,159 24,800
2025/01/31 2,246 2,283 2,227 2,230 11,100
2025/01/30 2,185 2,254 2,185 2,246 13,900
2025/01/29 2,222 2,222 2,185 2,192 13,900
2025/01/28 2,160 2,222 2,160 2,220 11,700
2025/01/27 2,161 2,173 2,144 2,160 21,800
2025/01/24 2,132 2,180 2,132 2,132 13,900
2025/01/23 2,110 2,142 2,101 2,132 13,300
2025/01/22 2,118 2,160 2,109 2,123 10,700
2025/01/21 2,098 2,108 2,085 2,092 12,800
2025/01/20 2,045 2,100 2,045 2,096 6,700
2025/01/17 2,073 2,074 2,039 2,039 11,900
2025/01/16 2,088 2,120 2,065 2,073 15,000
2025/01/15 2,067 2,090 2,067 2,086 6,700
2025/01/14 2,090 2,102 2,065 2,065 15,700
2025/01/10 2,099 2,123 2,080 2,091 10,200
2025/01/09 2,147 2,159 2,097 2,100 18,300
2025/01/08 2,191 2,200 2,091 2,147 41,300
2025/01/07 2,200 2,215 2,191 2,195 7,500
2025/01/06 2,246 2,246 2,192 2,195 11,500

このページの先頭へ