近畿車輛(7122)の株価時系列情報
近畿車輛(7122)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 2,179 | 2,230 | 2,161 | 2,230 | 15,400 |
| 2025/08/06 | 2,152 | 2,175 | 2,110 | 2,175 | 5,500 |
| 2025/08/05 | 2,098 | 2,147 | 2,098 | 2,144 | 5,100 |
| 2025/08/04 | 2,118 | 2,143 | 2,097 | 2,143 | 6,400 |
| 2025/08/01 | 2,083 | 2,158 | 2,083 | 2,157 | 13,700 |
| 2025/07/31 | 2,125 | 2,140 | 2,103 | 2,103 | 3,900 |
| 2025/07/30 | 2,100 | 2,144 | 2,100 | 2,125 | 8,700 |
| 2025/07/29 | 2,102 | 2,148 | 2,078 | 2,112 | 29,900 |
| 2025/07/28 | 2,070 | 2,079 | 2,030 | 2,078 | 24,600 |
| 2025/07/25 | 2,070 | 2,081 | 2,030 | 2,065 | 30,100 |
| 2025/07/24 | 2,049 | 2,069 | 2,028 | 2,065 | 17,600 |
| 2025/07/23 | 2,014 | 2,052 | 2,014 | 2,036 | 15,800 |
| 2025/07/22 | 2,017 | 2,030 | 1,994 | 2,014 | 20,500 |
| 2025/07/18 | 2,028 | 2,034 | 2,007 | 2,030 | 12,600 |
| 2025/07/17 | 2,007 | 2,039 | 2,000 | 2,029 | 11,300 |
| 2025/07/16 | 2,023 | 2,033 | 2,012 | 2,027 | 5,700 |
| 2025/07/15 | 2,023 | 2,032 | 2,000 | 2,024 | 17,300 |
| 2025/07/14 | 2,021 | 2,055 | 2,008 | 2,025 | 32,500 |
| 2025/07/11 | 1,998 | 2,034 | 1,989 | 2,015 | 34,600 |
| 2025/07/10 | 1,957 | 2,013 | 1,957 | 2,013 | 16,300 |
| 2025/07/09 | 2,005 | 2,015 | 1,955 | 1,957 | 8,900 |
| 2025/07/08 | 1,978 | 2,030 | 1,978 | 2,005 | 9,800 |
| 2025/07/07 | 1,938 | 2,010 | 1,938 | 1,987 | 13,000 |
| 2025/07/04 | 1,970 | 1,985 | 1,928 | 1,951 | 19,500 |
| 2025/07/03 | 2,002 | 2,002 | 1,916 | 1,948 | 44,000 |
| 2025/07/02 | 2,045 | 2,045 | 2,008 | 2,024 | 12,000 |
| 2025/07/01 | 2,039 | 2,118 | 2,037 | 2,051 | 25,700 |
| 2025/06/30 | 2,088 | 2,088 | 2,041 | 2,052 | 13,200 |
| 2025/06/27 | 2,077 | 2,077 | 2,026 | 2,050 | 10,800 |
| 2025/06/26 | 2,089 | 2,100 | 2,038 | 2,055 | 33,500 |
| 2025/06/25 | 2,219 | 2,219 | 2,023 | 2,077 | 50,200 |
| 2025/06/24 | 2,145 | 2,233 | 2,140 | 2,201 | 30,600 |
| 2025/06/23 | 2,132 | 2,142 | 2,120 | 2,134 | 23,200 |
| 2025/06/20 | 2,095 | 2,147 | 2,087 | 2,142 | 23,100 |
| 2025/06/19 | 2,067 | 2,098 | 2,050 | 2,082 | 21,200 |
| 2025/06/18 | 2,036 | 2,069 | 2,035 | 2,067 | 60,500 |
| 2025/06/17 | 2,124 | 2,124 | 1,961 | 2,036 | 58,100 |
| 2025/06/16 | 2,040 | 2,124 | 2,035 | 2,124 | 34,400 |
| 2025/06/13 | 2,039 | 2,053 | 2,000 | 2,050 | 34,600 |
| 2025/06/12 | 1,974 | 2,051 | 1,956 | 2,045 | 32,200 |
| 2025/06/11 | 1,997 | 2,008 | 1,948 | 1,996 | 39,700 |
| 2025/06/10 | 1,980 | 1,990 | 1,962 | 1,986 | 24,500 |
| 2025/06/09 | 1,926 | 1,980 | 1,920 | 1,980 | 43,300 |
| 2025/06/06 | 1,935 | 1,940 | 1,823 | 1,920 | 52,700 |
| 2025/06/05 | 1,890 | 1,940 | 1,845 | 1,918 | 75,200 |
| 2025/06/04 | 1,865 | 1,892 | 1,836 | 1,890 | 40,600 |
| 2025/06/03 | 1,800 | 1,847 | 1,770 | 1,839 | 60,300 |
| 2025/06/02 | 1,670 | 1,772 | 1,661 | 1,772 | 45,100 |
| 2025/05/30 | 1,602 | 1,670 | 1,600 | 1,670 | 31,200 |
| 2025/05/29 | 1,520 | 1,610 | 1,520 | 1,601 | 33,600 |
| 2025/05/28 | 1,516 | 1,527 | 1,516 | 1,526 | 1,500 |
| 2025/05/27 | 1,526 | 1,538 | 1,507 | 1,508 | 2,900 |
| 2025/05/26 | 1,502 | 1,522 | 1,502 | 1,522 | 2,700 |
| 2025/05/23 | 1,507 | 1,528 | 1,503 | 1,505 | 9,600 |
| 2025/05/22 | 1,503 | 1,509 | 1,500 | 1,507 | 3,500 |
| 2025/05/21 | 1,538 | 1,538 | 1,502 | 1,502 | 5,300 |
| 2025/05/20 | 1,564 | 1,565 | 1,538 | 1,538 | 2,600 |
| 2025/05/19 | 1,515 | 1,555 | 1,515 | 1,549 | 14,400 |
| 2025/05/16 | 1,518 | 1,530 | 1,496 | 1,515 | 12,400 |
| 2025/05/15 | 1,503 | 1,553 | 1,503 | 1,504 | 13,100 |
| 2025/05/14 | 1,501 | 1,560 | 1,501 | 1,519 | 41,100 |
| 2025/05/13 | 1,595 | 1,630 | 1,540 | 1,581 | 36,300 |
| 2025/05/12 | 1,560 | 1,594 | 1,560 | 1,575 | 15,900 |
| 2025/05/09 | 1,514 | 1,560 | 1,505 | 1,535 | 18,400 |
| 2025/05/08 | 1,500 | 1,522 | 1,500 | 1,513 | 5,800 |
| 2025/05/07 | 1,462 | 1,540 | 1,462 | 1,506 | 31,600 |
| 2025/05/02 | 1,449 | 1,455 | 1,432 | 1,432 | 4,100 |
| 2025/05/01 | 1,481 | 1,481 | 1,432 | 1,449 | 11,300 |
| 2025/04/30 | 1,485 | 1,600 | 1,443 | 1,467 | 124,100 |
| 2025/04/28 | 1,464 | 1,496 | 1,461 | 1,471 | 4,800 |
| 2025/04/25 | 1,486 | 1,493 | 1,454 | 1,457 | 9,700 |
| 2025/04/24 | 1,456 | 1,484 | 1,456 | 1,468 | 4,600 |
| 2025/04/23 | 1,455 | 1,468 | 1,438 | 1,450 | 2,500 |
| 2025/04/22 | 1,451 | 1,464 | 1,437 | 1,437 | 4,100 |
| 2025/04/21 | 1,461 | 1,464 | 1,438 | 1,438 | 3,100 |
| 2025/04/18 | 1,458 | 1,460 | 1,446 | 1,460 | 2,300 |
| 2025/04/17 | 1,404 | 1,462 | 1,404 | 1,462 | 1,800 |
| 2025/04/16 | 1,420 | 1,420 | 1,405 | 1,418 | 4,300 |
| 2025/04/15 | 1,417 | 1,477 | 1,402 | 1,415 | 11,700 |
| 2025/04/14 | 1,385 | 1,490 | 1,385 | 1,416 | 8,300 |
| 2025/04/11 | 1,366 | 1,370 | 1,322 | 1,369 | 6,600 |
| 2025/04/10 | 1,398 | 1,398 | 1,350 | 1,377 | 10,200 |
| 2025/04/09 | 1,325 | 1,325 | 1,291 | 1,302 | 6,300 |
| 2025/04/08 | 1,300 | 1,413 | 1,300 | 1,338 | 12,100 |
| 2025/04/07 | 1,280 | 1,324 | 1,256 | 1,276 | 33,400 |
| 2025/04/04 | 1,416 | 1,417 | 1,332 | 1,352 | 17,800 |
| 2025/04/03 | 1,452 | 1,470 | 1,431 | 1,435 | 13,900 |
| 2025/04/02 | 1,495 | 1,501 | 1,446 | 1,485 | 11,600 |
| 2025/04/01 | 1,525 | 1,548 | 1,415 | 1,476 | 17,900 |
| 2025/03/31 | 1,546 | 1,546 | 1,504 | 1,504 | 6,400 |
| 2025/03/28 | 1,521 | 1,586 | 1,521 | 1,553 | 17,000 |
| 2025/03/27 | 1,599 | 1,616 | 1,580 | 1,611 | 8,600 |
| 2025/03/26 | 1,606 | 1,614 | 1,593 | 1,599 | 7,100 |
| 2025/03/25 | 1,618 | 1,618 | 1,594 | 1,601 | 5,100 |
| 2025/03/24 | 1,629 | 1,629 | 1,606 | 1,606 | 7,500 |
| 2025/03/21 | 1,646 | 1,646 | 1,615 | 1,615 | 9,900 |
| 2025/03/19 | 1,594 | 1,615 | 1,594 | 1,606 | 4,800 |
| 2025/03/18 | 1,573 | 1,598 | 1,568 | 1,594 | 7,800 |
| 2025/03/17 | 1,564 | 1,571 | 1,564 | 1,566 | 2,500 |
| 2025/03/14 | 1,575 | 1,575 | 1,561 | 1,565 | 2,600 |
| 2025/03/13 | 1,578 | 1,598 | 1,571 | 1,571 | 10,200 |
| 2025/03/12 | 1,554 | 1,573 | 1,550 | 1,573 | 5,800 |
| 2025/03/11 | 1,558 | 1,558 | 1,538 | 1,554 | 3,800 |
| 2025/03/10 | 1,570 | 1,570 | 1,560 | 1,562 | 1,900 |
| 2025/03/07 | 1,554 | 1,581 | 1,551 | 1,570 | 2,900 |
| 2025/03/06 | 1,569 | 1,575 | 1,554 | 1,554 | 2,100 |
| 2025/03/05 | 1,540 | 1,566 | 1,533 | 1,566 | 1,400 |
| 2025/03/04 | 1,545 | 1,548 | 1,525 | 1,542 | 8,600 |
| 2025/03/03 | 1,534 | 1,572 | 1,534 | 1,545 | 8,600 |
| 2025/02/28 | 1,551 | 1,551 | 1,528 | 1,528 | 4,500 |
| 2025/02/27 | 1,542 | 1,570 | 1,531 | 1,566 | 4,200 |
| 2025/02/26 | 1,579 | 1,579 | 1,521 | 1,542 | 21,200 |
| 2025/02/25 | 1,592 | 1,637 | 1,583 | 1,583 | 14,900 |
| 2025/02/21 | 1,588 | 1,621 | 1,588 | 1,588 | 14,200 |
| 2025/02/20 | 1,562 | 1,609 | 1,562 | 1,587 | 15,600 |
| 2025/02/19 | 1,547 | 1,594 | 1,547 | 1,555 | 20,600 |
| 2025/02/18 | 1,530 | 1,539 | 1,513 | 1,534 | 4,100 |
| 2025/02/17 | 1,558 | 1,565 | 1,481 | 1,543 | 8,500 |
| 2025/02/14 | 1,572 | 1,625 | 1,550 | 1,565 | 25,900 |
| 2025/02/13 | 1,529 | 1,542 | 1,501 | 1,540 | 14,500 |
| 2025/02/12 | 1,493 | 1,540 | 1,491 | 1,535 | 12,000 |
| 2025/02/10 | 1,493 | 1,493 | 1,482 | 1,490 | 2,700 |
| 2025/02/07 | 1,482 | 1,494 | 1,480 | 1,494 | 5,600 |
| 2025/02/06 | 1,443 | 1,485 | 1,443 | 1,482 | 7,100 |
| 2025/02/05 | 1,433 | 1,456 | 1,433 | 1,441 | 4,200 |
| 2025/02/04 | 1,445 | 1,445 | 1,430 | 1,430 | 1,700 |
| 2025/02/03 | 1,438 | 1,438 | 1,417 | 1,430 | 4,100 |
| 2025/01/31 | 1,418 | 1,450 | 1,413 | 1,445 | 32,300 |
| 2025/01/30 | 1,463 | 1,472 | 1,372 | 1,372 | 87,200 |
| 2025/01/29 | 1,463 | 1,482 | 1,459 | 1,473 | 7,500 |
| 2025/01/28 | 1,456 | 1,470 | 1,455 | 1,463 | 9,900 |
| 2025/01/27 | 1,450 | 1,465 | 1,447 | 1,463 | 3,100 |
| 2025/01/24 | 1,453 | 1,455 | 1,445 | 1,447 | 5,200 |
| 2025/01/23 | 1,443 | 1,455 | 1,443 | 1,445 | 4,200 |
| 2025/01/22 | 1,444 | 1,468 | 1,444 | 1,446 | 3,400 |
| 2025/01/21 | 1,420 | 1,438 | 1,420 | 1,438 | 3,600 |
| 2025/01/20 | 1,420 | 1,432 | 1,412 | 1,419 | 12,900 |
| 2025/01/17 | 1,416 | 1,419 | 1,402 | 1,419 | 9,900 |
| 2025/01/16 | 1,437 | 1,437 | 1,416 | 1,416 | 10,500 |
| 2025/01/15 | 1,430 | 1,438 | 1,423 | 1,438 | 3,000 |
| 2025/01/14 | 1,431 | 1,435 | 1,419 | 1,421 | 10,300 |
| 2025/01/10 | 1,433 | 1,440 | 1,430 | 1,430 | 5,100 |
| 2025/01/09 | 1,448 | 1,458 | 1,426 | 1,433 | 6,800 |
| 2025/01/08 | 1,452 | 1,457 | 1,440 | 1,457 | 4,100 |
| 2025/01/07 | 1,468 | 1,468 | 1,443 | 1,454 | 4,700 |
| 2025/01/06 | 1,480 | 1,491 | 1,450 | 1,450 | 9,800 |
| 2024/12/30 | 1,455 | 1,468 | 1,449 | 1,461 | 5,400 |
| 2024/12/27 | 1,426 | 1,464 | 1,425 | 1,463 | 10,500 |
| 2024/12/26 | 1,425 | 1,431 | 1,410 | 1,428 | 14,500 |
| 2024/12/25 | 1,404 | 1,426 | 1,404 | 1,421 | 14,300 |
| 2024/12/24 | 1,401 | 1,405 | 1,396 | 1,400 | 7,700 |
| 2024/12/23 | 1,406 | 1,406 | 1,395 | 1,403 | 7,600 |
| 2024/12/20 | 1,395 | 1,408 | 1,395 | 1,400 | 9,200 |
| 2024/12/19 | 1,382 | 1,398 | 1,382 | 1,393 | 3,100 |
| 2024/12/18 | 1,381 | 1,403 | 1,381 | 1,395 | 4,500 |
| 2024/12/17 | 1,373 | 1,400 | 1,373 | 1,389 | 10,200 |
| 2024/12/16 | 1,392 | 1,413 | 1,390 | 1,390 | 16,300 |
| 2024/12/13 | 1,383 | 1,392 | 1,380 | 1,390 | 6,100 |
| 2024/12/12 | 1,393 | 1,393 | 1,377 | 1,383 | 7,100 |
| 2024/12/11 | 1,396 | 1,398 | 1,375 | 1,388 | 7,200 |
| 2024/12/10 | 1,404 | 1,404 | 1,380 | 1,396 | 3,600 |
| 2024/12/09 | 1,392 | 1,398 | 1,378 | 1,392 | 5,500 |
| 2024/12/06 | 1,414 | 1,414 | 1,382 | 1,388 | 6,300 |
| 2024/12/05 | 1,406 | 1,417 | 1,400 | 1,408 | 3,100 |
| 2024/12/04 | 1,422 | 1,433 | 1,400 | 1,403 | 10,300 |
| 2024/12/03 | 1,440 | 1,441 | 1,425 | 1,433 | 10,100 |
| 2024/12/02 | 1,418 | 1,454 | 1,418 | 1,440 | 10,500 |
| 2024/11/29 | 1,407 | 1,425 | 1,400 | 1,425 | 5,400 |
| 2024/11/28 | 1,372 | 1,413 | 1,372 | 1,411 | 6,500 |
| 2024/11/27 | 1,378 | 1,381 | 1,359 | 1,372 | 13,400 |
| 2024/11/26 | 1,395 | 1,397 | 1,369 | 1,378 | 5,500 |
| 2024/11/25 | 1,384 | 1,408 | 1,384 | 1,402 | 9,800 |
| 2024/11/22 | 1,369 | 1,379 | 1,367 | 1,379 | 8,700 |
| 2024/11/21 | 1,360 | 1,366 | 1,351 | 1,365 | 5,400 |
| 2024/11/20 | 1,356 | 1,383 | 1,345 | 1,350 | 13,700 |
| 2024/11/19 | 1,365 | 1,373 | 1,351 | 1,360 | 19,200 |
| 2024/11/18 | 1,348 | 1,369 | 1,337 | 1,367 | 14,900 |
| 2024/11/15 | 1,329 | 1,353 | 1,317 | 1,352 | 15,600 |
| 2024/11/14 | 1,356 | 1,362 | 1,315 | 1,315 | 23,600 |
| 2024/11/13 | 1,388 | 1,390 | 1,335 | 1,341 | 55,400 |
| 2024/11/12 | 1,436 | 1,518 | 1,436 | 1,441 | 20,200 |
| 2024/11/11 | 1,445 | 1,445 | 1,425 | 1,425 | 7,100 |
| 2024/11/08 | 1,442 | 1,442 | 1,422 | 1,441 | 11,400 |
| 2024/11/07 | 1,421 | 1,447 | 1,421 | 1,428 | 13,700 |
| 2024/11/06 | 1,416 | 1,438 | 1,408 | 1,416 | 5,200 |
| 2024/11/05 | 1,393 | 1,408 | 1,390 | 1,403 | 6,200 |
| 2024/11/01 | 1,389 | 1,401 | 1,386 | 1,387 | 3,000 |
| 2024/10/31 | 1,391 | 1,416 | 1,374 | 1,400 | 13,700 |
| 2024/10/30 | 1,423 | 1,423 | 1,390 | 1,390 | 37,600 |
| 2024/10/29 | 1,399 | 1,426 | 1,399 | 1,426 | 6,300 |
| 2024/10/28 | 1,375 | 1,402 | 1,375 | 1,399 | 26,900 |
| 2024/10/25 | 1,413 | 1,416 | 1,354 | 1,389 | 19,200 |
| 2024/10/24 | 1,429 | 1,431 | 1,414 | 1,416 | 8,900 |
| 2024/10/23 | 1,445 | 1,447 | 1,426 | 1,437 | 10,000 |
| 2024/10/22 | 1,462 | 1,463 | 1,432 | 1,445 | 10,800 |
| 2024/10/21 | 1,467 | 1,477 | 1,461 | 1,461 | 3,500 |
| 2024/10/18 | 1,490 | 1,490 | 1,465 | 1,468 | 7,700 |
| 2024/10/17 | 1,455 | 1,473 | 1,450 | 1,473 | 7,000 |
| 2024/10/16 | 1,466 | 1,479 | 1,432 | 1,451 | 16,100 |
| 2024/10/15 | 1,471 | 1,472 | 1,453 | 1,466 | 4,800 |