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

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
2024/04/23 2,250 2,290 2,243 2,264 11,600
2024/04/22 2,249 2,289 2,234 2,234 16,200
2024/04/19 2,277 2,277 2,169 2,233 32,200
2024/04/18 2,293 2,337 2,274 2,327 7,200
2024/04/17 2,341 2,353 2,275 2,306 16,800
2024/04/16 2,476 2,476 2,335 2,341 25,000
2024/04/15 2,402 2,464 2,370 2,444 16,900
2024/04/12 2,361 2,428 2,358 2,402 17,700
2024/04/11 2,307 2,386 2,295 2,358 11,800
2024/04/10 2,341 2,347 2,322 2,341 7,700
2024/04/09 2,341 2,364 2,311 2,358 16,400
2024/04/08 2,338 2,368 2,332 2,340 15,100
2024/04/05 2,365 2,397 2,320 2,338 14,200
2024/04/04 2,410 2,418 2,390 2,396 12,300
2024/04/03 2,265 2,399 2,265 2,374 23,000
2024/04/02 2,320 2,351 2,300 2,300 13,700
2024/04/01 2,429 2,429 2,320 2,327 16,600
2024/03/29 2,450 2,450 2,398 2,420 12,200
2024/03/28 2,417 2,470 2,400 2,400 14,600
2024/03/27 2,484 2,520 2,467 2,467 13,300
2024/03/26 2,501 2,512 2,475 2,495 12,000
2024/03/25 2,515 2,533 2,493 2,501 10,700
2024/03/22 2,549 2,549 2,482 2,517 24,100
2024/03/21 2,523 2,595 2,475 2,553 30,200
2024/03/19 2,412 2,477 2,395 2,477 23,500
2024/03/18 2,433 2,448 2,386 2,434 24,700
2024/03/15 2,457 2,476 2,413 2,433 14,900
2024/03/14 2,442 2,470 2,412 2,457 15,000
2024/03/13 2,530 2,559 2,430 2,459 21,500
2024/03/12 2,520 2,543 2,456 2,520 30,900
2024/03/11 2,711 2,711 2,501 2,534 43,900
2024/03/08 2,663 2,791 2,636 2,761 45,900
2024/03/07 2,724 2,759 2,610 2,709 40,800
2024/03/06 2,463 2,669 2,451 2,663 43,800
2024/03/05 2,460 2,482 2,410 2,468 22,200
2024/03/04 2,498 2,502 2,435 2,462 40,700
2024/03/01 2,550 2,590 2,450 2,461 38,800
2024/02/29 2,510 2,577 2,476 2,540 34,600
2024/02/28 2,624 2,641 2,510 2,512 39,400
2024/02/27 2,641 2,712 2,601 2,623 44,900
2024/02/26 2,550 2,621 2,526 2,566 56,900
2024/02/22 2,462 2,535 2,432 2,519 42,700
2024/02/21 2,382 2,443 2,382 2,414 19,000
2024/02/20 2,385 2,412 2,340 2,389 19,900
2024/02/19 2,272 2,380 2,272 2,361 35,800
2024/02/16 2,274 2,325 2,233 2,271 63,000
2024/02/15 2,199 2,282 2,197 2,250 82,200
2024/02/14 2,192 2,236 2,140 2,154 107,100
2024/02/13 2,040 2,092 2,036 2,092 44,700
2024/02/09 2,007 2,035 1,996 2,026 12,600
2024/02/08 2,005 2,025 1,989 2,007 11,300
2024/02/07 2,030 2,045 2,007 2,007 11,000
2024/02/06 2,050 2,050 2,005 2,021 18,200
2024/02/05 2,015 2,055 2,013 2,048 11,600
2024/02/02 2,030 2,030 2,000 2,013 14,200
2024/02/01 2,029 2,080 2,012 2,041 33,100
2024/01/31 1,913 2,029 1,910 2,029 34,800
2024/01/30 1,930 1,954 1,921 1,922 64,300
2024/01/29 1,907 1,934 1,907 1,928 8,700
2024/01/26 1,913 1,920 1,896 1,907 13,500
2024/01/25 1,930 1,945 1,916 1,916 7,900
2024/01/24 1,935 1,946 1,920 1,930 11,900
2024/01/23 1,943 1,945 1,917 1,931 14,500
2024/01/22 1,951 1,965 1,931 1,943 8,300
2024/01/19 1,973 1,975 1,928 1,948 18,700
2024/01/18 1,997 2,006 1,947 1,964 20,600
2024/01/17 1,991 2,014 1,970 1,991 18,300
2024/01/16 1,983 2,029 1,966 1,988 42,700
2024/01/15 1,924 1,979 1,924 1,979 55,600
2024/01/12 1,923 1,923 1,873 1,891 42,400
2024/01/11 1,902 1,966 1,898 1,920 52,700
2024/01/10 1,887 1,908 1,871 1,880 38,100
2024/01/09 1,849 1,883 1,825 1,867 47,900
2024/01/05 1,790 1,830 1,790 1,809 19,400
2024/01/04 1,741 1,797 1,735 1,790 20,300
2023/12/29 1,737 1,756 1,737 1,748 6,300
2023/12/28 1,724 1,753 1,720 1,750 12,800
2023/12/27 1,722 1,742 1,722 1,734 10,900
2023/12/26 1,723 1,737 1,715 1,722 8,800
2023/12/25 1,755 1,758 1,725 1,732 11,500
2023/12/22 1,726 1,755 1,726 1,745 8,400
2023/12/21 1,744 1,745 1,725 1,730 9,700
2023/12/20 1,762 1,779 1,756 1,757 6,700
2023/12/19 1,743 1,751 1,723 1,747 15,600
2023/12/18 1,735 1,754 1,705 1,754 14,700
2023/12/15 1,691 1,738 1,691 1,736 17,200
2023/12/14 1,757 1,757 1,685 1,697 22,100
2023/12/13 1,746 1,752 1,738 1,740 12,300
2023/12/12 1,767 1,775 1,755 1,757 10,700
2023/12/11 1,722 1,772 1,722 1,755 24,200
2023/12/08 1,733 1,749 1,720 1,722 23,200
2023/12/07 1,771 1,789 1,755 1,760 15,200
2023/12/06 1,753 1,797 1,753 1,796 10,700
2023/12/05 1,783 1,783 1,755 1,759 15,500
2023/12/04 1,762 1,807 1,762 1,793 17,700
2023/12/01 1,755 1,782 1,742 1,762 22,800
2023/11/30 1,768 1,768 1,725 1,755 30,100
2023/11/29 1,770 1,799 1,770 1,773 16,900
2023/11/28 1,776 1,787 1,763 1,775 7,500
2023/11/27 1,776 1,793 1,763 1,768 14,200
2023/11/24 1,799 1,799 1,775 1,776 11,900
2023/11/22 1,791 1,804 1,761 1,778 29,800
2023/11/21 1,851 1,851 1,791 1,792 34,500
2023/11/20 1,857 1,873 1,846 1,846 14,900
2023/11/17 1,827 1,870 1,827 1,850 14,900
2023/11/16 1,850 1,855 1,830 1,837 14,900
2023/11/15 1,855 1,870 1,842 1,857 20,800
2023/11/14 1,880 1,882 1,835 1,854 28,900
2023/11/13 1,960 1,960 1,877 1,892 37,600
2023/11/10 1,900 1,960 1,893 1,937 44,200
2023/11/09 1,855 1,899 1,842 1,889 46,000
2023/11/08 1,915 1,955 1,815 1,866 176,300
2023/11/07 2,085 2,146 2,044 2,105 129,100
2023/11/06 1,891 2,035 1,891 2,035 84,800
2023/11/02 1,849 1,851 1,808 1,808 19,200
2023/11/01 1,835 1,869 1,812 1,830 14,600
2023/10/31 1,793 1,814 1,768 1,814 21,300
2023/10/30 1,845 1,846 1,786 1,786 41,100
2023/10/27 1,802 1,869 1,801 1,860 20,400
2023/10/26 1,852 1,852 1,800 1,807 27,600
2023/10/25 1,881 1,895 1,852 1,869 21,800
2023/10/24 1,907 1,918 1,825 1,860 73,500
2023/10/23 1,965 1,982 1,906 1,906 25,700
2023/10/20 1,933 1,993 1,933 1,972 15,800
2023/10/19 1,963 1,985 1,946 1,954 12,100
2023/10/18 1,910 1,976 1,910 1,965 20,000
2023/10/17 1,911 1,945 1,910 1,920 14,700
2023/10/16 1,898 1,933 1,885 1,901 20,700
2023/10/13 1,960 1,993 1,923 1,934 25,300
2023/10/12 1,973 1,986 1,945 1,979 18,600
2023/10/11 2,007 2,012 1,952 1,952 22,700
2023/10/10 1,972 2,029 1,969 2,021 41,500
2023/10/06 1,964 2,001 1,927 1,962 34,600
2023/10/05 1,968 2,004 1,950 1,962 41,400
2023/10/04 2,139 2,139 1,951 1,953 71,700
2023/10/03 2,223 2,251 2,141 2,141 44,300
2023/10/02 2,197 2,266 2,189 2,221 37,500
2023/09/29 2,114 2,173 2,100 2,147 33,700
2023/09/28 2,071 2,128 2,071 2,114 31,700
2023/09/27 2,031 2,093 2,000 2,093 26,100
2023/09/26 2,026 2,045 1,999 2,031 13,000
2023/09/25 2,037 2,058 2,010 2,039 15,900
2023/09/22 2,023 2,043 1,968 2,023 33,200
2023/09/21 2,013 2,083 2,012 2,050 29,000
2023/09/20 2,073 2,103 2,012 2,012 26,500
2023/09/19 2,077 2,085 2,029 2,073 24,000
2023/09/15 2,100 2,142 2,048 2,084 37,900
2023/09/14 2,065 2,094 2,063 2,085 14,600
2023/09/13 2,110 2,119 2,046 2,061 26,800
2023/09/12 2,053 2,110 2,053 2,105 19,900
2023/09/11 2,050 2,077 2,037 2,053 19,500
2023/09/08 2,028 2,104 2,024 2,047 29,200
2023/09/07 2,050 2,091 2,030 2,050 35,300
2023/09/06 2,025 2,054 2,008 2,054 28,000
2023/09/05 2,001 2,040 1,989 2,018 32,700
2023/09/04 2,003 2,050 1,985 2,024 27,600
2023/09/01 1,968 2,012 1,941 2,002 21,900
2023/08/31 1,980 2,019 1,955 1,968 38,600
2023/08/30 1,927 1,987 1,880 1,960 41,800
2023/08/29 1,865 1,943 1,825 1,941 33,100
2023/08/28 1,788 1,876 1,788 1,848 40,100
2023/08/25 1,765 1,817 1,754 1,777 16,900
2023/08/24 1,805 1,824 1,790 1,805 13,900
2023/08/23 1,767 1,810 1,760 1,805 18,700
2023/08/22 1,740 1,769 1,724 1,769 9,900
2023/08/21 1,720 1,760 1,708 1,735 12,600
2023/08/18 1,718 1,765 1,699 1,722 19,200
2023/08/17 1,709 1,727 1,648 1,721 16,400
2023/08/16 1,727 1,727 1,681 1,701 11,000
2023/08/15 1,747 1,748 1,701 1,727 17,700
2023/08/14 1,722 1,770 1,719 1,737 21,200
2023/08/10 1,700 1,716 1,625 1,716 24,200
2023/08/09 1,665 1,684 1,641 1,667 19,900
2023/08/08 1,640 1,667 1,640 1,665 7,700
2023/08/07 1,600 1,636 1,578 1,635 15,000
2023/08/04 1,604 1,604 1,585 1,588 8,500
2023/08/03 1,600 1,637 1,598 1,623 12,700
2023/08/02 1,653 1,653 1,614 1,614 13,900
2023/08/01 1,651 1,670 1,642 1,655 6,900
2023/07/31 1,651 1,653 1,628 1,650 8,300
2023/07/28 1,628 1,655 1,591 1,628 41,400
2023/07/27 1,618 1,649 1,601 1,643 6,000
2023/07/26 1,642 1,645 1,598 1,618 10,400
2023/07/25 1,650 1,655 1,639 1,640 7,000
2023/07/24 1,600 1,651 1,600 1,632 9,700
2023/07/21 1,602 1,642 1,588 1,589 12,800
2023/07/20 1,621 1,667 1,602 1,602 18,400
2023/07/19 1,589 1,634 1,582 1,612 15,200
2023/07/18 1,549 1,595 1,549 1,589 8,000
2023/07/14 1,610 1,610 1,538 1,549 18,500
2023/07/13 1,601 1,609 1,570 1,593 9,700
2023/07/12 1,639 1,646 1,597 1,606 20,300
2023/07/11 1,634 1,662 1,607 1,645 25,600
2023/07/10 1,667 1,677 1,625 1,634 24,600
2023/07/07 1,715 1,715 1,667 1,677 17,200
2023/07/06 1,766 1,789 1,700 1,718 22,900
2023/07/05 1,757 1,810 1,750 1,767 30,900
2023/07/04 1,711 1,770 1,710 1,747 10,600
2023/07/03 1,646 1,706 1,646 1,705 21,400
2023/06/30 1,631 1,656 1,626 1,639 20,700

このページの先頭へ