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
1999/12/30 158 162 158 162 13,000
1999/12/29 158 165 155 158 85,000
1999/12/28 146 146 146 146 17,000
1999/12/27 148 148 146 146 40,000
1999/12/24 146 154 146 146 57,000
1999/12/22 146 148 145 148 68,000
1999/12/21 147 148 146 146 56,000
1999/12/20 148 150 145 145 64,000
1999/12/17 150 159 148 159 88,000
1999/12/16 155 155 151 152 44,000
1999/12/15 160 160 154 155 60,000
1999/12/14 160 160 156 156 32,000
1999/12/13 160 160 155 156 54,000
1999/12/10 160 162 159 160 76,000
1999/12/09 166 166 160 162 23,000
1999/12/08 167 168 165 165 27,000
1999/12/07 176 176 167 167 24,000
1999/12/06 170 176 170 176 27,000
1999/12/03 165 171 165 171 39,000
1999/12/02 164 164 160 162 33,000
1999/12/01 159 167 158 164 45,000
1999/11/30 165 170 158 158 116,000
1999/11/29 169 169 166 166 16,000
1999/11/26 168 172 167 169 44,000
1999/11/25 174 174 166 167 24,000
1999/11/24 179 182 165 175 39,000
1999/11/22 175 179 170 179 31,000
1999/11/19 183 183 175 175 79,000
1999/11/18 180 187 180 183 31,000
1999/11/17 167 184 166 179 38,000
1999/11/16 169 169 165 166 80,000
1999/11/15 168 175 166 168 30,000
1999/11/12 165 170 165 165 64,000
1999/11/11 181 186 170 170 87,000
1999/11/10 192 196 185 185 25,000
1999/11/09 193 199 193 193 31,000
1999/11/08 197 197 192 192 8,000
1999/11/05 195 197 195 197 14,000
1999/11/04 196 199 196 198 16,000
1999/11/02 195 195 195 195 16,000
1999/11/01 199 199 195 195 10,000
1999/10/29 197 210 197 199 15,000
1999/10/28 197 198 195 195 23,000
1999/10/27 195 200 195 200 15,000
1999/10/26 194 197 194 197 11,000
1999/10/25 190 197 190 193 13,000
1999/10/22 205 209 197 197 20,000
1999/10/21 205 206 205 205 55,000
1999/10/20 203 205 202 205 23,000
1999/10/19 185 200 185 200 22,000
1999/10/18 200 200 190 190 43,000
1999/10/15 210 210 200 200 49,000
1999/10/14 212 213 210 210 32,000
1999/10/13 210 212 210 212 21,000
1999/10/12 215 217 215 215 21,000
1999/10/08 218 218 213 214 20,000
1999/10/07 213 215 213 213 17,000
1999/10/06 215 216 211 213 28,000
1999/10/05 225 227 217 217 5,000
1999/10/04 224 225 219 224 10,000
1999/10/01 217 217 215 217 30,000
1999/09/30 218 220 213 217 26,000
1999/09/29 218 220 211 212 11,000
1999/09/28 228 228 228 228 11,000
1999/09/27 211 228 210 228 27,000
1999/09/24 211 229 207 210 35,000
1999/09/22 220 220 211 211 19,000
1999/09/21 230 230 211 217 21,000
1999/09/20 226 230 226 230 36,000
1999/09/17 225 230 220 230 46,000
1999/09/16 212 230 210 230 21,000
1999/09/14 210 211 207 207 46,000
1999/09/13 221 225 210 210 42,000
1999/09/10 223 225 222 223 47,000
1999/09/09 222 227 218 222 44,000
1999/09/08 224 224 221 222 29,000
1999/09/07 232 232 224 224 43,000
1999/09/06 232 240 232 232 28,000
1999/09/03 240 241 225 235 33,000
1999/09/02 250 250 245 245 28,000
1999/09/01 247 250 240 250 30,000
1999/08/31 246 250 246 247 5,000
1999/08/30 251 253 246 246 15,000
1999/08/27 260 260 250 250 18,000
1999/08/26 263 263 250 253 26,000
1999/08/25 255 265 250 265 22,000
1999/08/24 250 254 245 246 54,000
1999/08/23 254 256 250 256 33,000
1999/08/20 258 260 251 256 32,000
1999/08/19 254 259 254 257 11,000
1999/08/18 266 267 258 259 25,000
1999/08/17 261 271 261 264 70,000
1999/08/16 255 260 255 260 33,000
1999/08/13 254 255 251 255 7,000
1999/08/12 251 256 251 256 26,000
1999/08/11 254 254 245 250 13,000
1999/08/10 250 256 249 256 15,000
1999/08/09 251 251 247 250 12,000
1999/08/06 248 249 242 242 15,000
1999/08/05 240 256 235 256 62,000
1999/08/04 252 252 241 241 111,000
1999/08/03 260 260 252 252 65,000
1999/08/02 262 262 255 255 70,000
1999/07/30 275 280 262 265 85,000
1999/07/29 280 280 272 280 51,000
1999/07/28 278 282 278 278 21,000
1999/07/27 286 286 281 283 32,000
1999/07/26 290 295 284 286 93,000
1999/07/23 290 295 280 295 59,000
1999/07/22 308 308 290 295 64,000
1999/07/21 319 319 296 308 218,000
1999/07/19 318 328 312 320 97,000
1999/07/16 295 333 295 315 463,000
1999/07/15 308 308 295 296 79,000
1999/07/14 320 330 307 307 333,000
1999/07/13 280 322 278 315 289,000
1999/07/12 292 292 283 283 42,000
1999/07/09 290 293 283 293 32,000
1999/07/08 298 301 285 294 124,000
1999/07/07 289 305 289 297 131,000
1999/07/06 289 289 282 285 50,000
1999/07/05 272 280 270 276 80,000
1999/07/02 296 296 270 270 74,000
1999/07/01 274 275 270 271 58,000
1999/06/30 280 280 273 276 47,000
1999/06/29 272 276 272 276 63,000
1999/06/28 271 272 268 272 61,000
1999/06/25 281 281 268 272 123,000
1999/06/24 278 286 275 276 167,000
1999/06/23 299 300 283 284 218,000
1999/06/22 315 328 295 297 775,000
1999/06/21 263 305 260 305 1,161,000
1999/06/18 257 274 250 253 672,000
1999/06/17 240 268 238 252 691,000
1999/06/16 220 237 220 233 251,000
1999/06/15 219 219 215 215 18,000
1999/06/14 219 219 212 212 16,000
1999/06/11 219 220 215 218 74,000
1999/06/10 208 218 207 218 35,000
1999/06/09 210 212 209 209 23,000
1999/06/08 217 217 214 214 12,000
1999/06/07 216 219 216 217 22,000
1999/06/04 211 219 211 216 62,000
1999/06/03 216 218 211 211 18,000
1999/06/02 205 215 205 211 54,000
1999/06/01 190 195 185 195 50,000
1999/05/31 195 200 193 195 15,000
1999/05/28 198 198 193 195 17,000
1999/05/27 194 199 190 199 44,000
1999/05/26 197 197 195 195 28,000
1999/05/25 200 200 197 197 24,000
1999/05/24 203 204 203 203 13,000
1999/05/21 199 203 199 203 14,000
1999/05/20 201 205 191 196 58,000
1999/05/19 211 211 205 205 52,000
1999/05/18 215 215 210 211 28,000
1999/05/17 227 227 220 220 18,000
1999/05/14 228 235 228 228 25,000
1999/05/13 230 231 225 226 33,000
1999/05/12 230 235 227 227 47,000
1999/05/11 225 230 225 226 72,000
1999/05/10 220 223 218 223 48,000
1999/05/07 221 222 218 218 44,000
1999/05/06 220 222 219 222 23,000
1999/04/30 218 220 217 217 15,000
1999/04/28 217 220 216 217 37,000
1999/04/27 220 220 216 218 8,000
1999/04/26 219 220 213 220 19,000
1999/04/23 220 220 214 214 30,000
1999/04/22 216 225 216 220 15,000
1999/04/21 230 230 216 216 26,000
1999/04/20 230 230 220 229 40,000
1999/04/19 220 230 220 225 15,000
1999/04/16 221 225 220 220 32,000
1999/04/15 230 230 223 224 29,000
1999/04/14 236 236 230 230 58,000
1999/04/13 238 239 233 234 72,000
1999/04/12 232 239 230 238 76,000
1999/04/09 230 248 227 235 442,000
1999/04/08 210 210 204 210 97,000
1999/04/07 205 210 202 210 78,000
1999/04/06 205 205 198 200 52,000
1999/04/05 190 205 190 205 63,000
1999/04/02 195 195 185 189 60,000
1999/04/01 190 195 185 195 56,000
1999/03/31 185 190 184 186 38,000
1999/03/30 180 185 180 185 30,000
1999/03/29 179 182 179 179 9,000
1999/03/26 182 188 178 179 27,000
1999/03/25 185 190 184 184 52,000
1999/03/24 180 185 180 181 26,000
1999/03/23 176 181 176 180 21,000
1999/03/19 189 189 175 175 25,000
1999/03/18 186 188 180 180 133,000
1999/03/17 193 193 185 186 40,000
1999/03/16 183 190 182 185 45,000
1999/03/15 185 185 182 183 17,000
1999/03/12 190 193 185 185 30,000
1999/03/11 191 196 189 190 28,000
1999/03/10 196 197 190 190 71,000
1999/03/09 191 195 188 195 114,000
1999/03/08 189 189 176 176 37,000
1999/03/05 164 190 164 190 56,000
1999/03/04 162 165 160 164 10,000
1999/03/03 160 160 160 160 5,000
1999/03/02 167 167 160 160 32,000
1999/03/01 158 168 158 160 36,000
1999/02/26 162 170 158 158 28,000
1999/02/25 162 162 157 162 3,000
1999/02/24 159 159 155 157 24,000
1999/02/23 160 165 156 156 14,000
1999/02/22 156 160 156 160 12,000
1999/02/19 165 165 160 160 23,000
1999/02/18 157 157 155 155 27,000
1999/02/17 161 162 157 157 44,000
1999/02/16 170 170 161 161 20,000
1999/02/15 160 161 160 161 3,000
1999/02/12 160 162 160 161 19,000
1999/02/10 165 165 160 165 29,000
1999/02/09 161 161 161 161 4,000
1999/02/08 160 160 160 160 1,000
1999/02/05 160 161 160 161 16,000
1999/02/04 166 166 160 164 4,000
1999/02/03 161 164 160 161 32,000
1999/02/02 164 165 164 165 2,000
1999/02/01 170 170 161 161 10,000
1999/01/29 163 169 160 160 36,000
1999/01/28 170 170 165 165 15,000
1999/01/27 171 172 165 165 9,000
1999/01/26 165 172 160 172 9,000
1999/01/25 160 169 160 165 28,000
1999/01/22 160 165 160 160 25,000
1999/01/21 156 160 155 160 17,000
1999/01/20 155 160 154 160 66,000
1999/01/19 155 155 155 155 3,000
1999/01/18 154 156 154 156 38,000
1999/01/14 150 153 150 153 4,000
1999/01/13 158 158 156 156 10,000
1999/01/12 160 160 158 158 19,000
1999/01/11 162 162 160 160 14,000
1999/01/08 163 164 161 161 26,000
1999/01/07 160 165 160 161 68,000
1999/01/06 163 163 160 160 36,000
1999/01/05 177 177 165 165 28,000
1999/01/04 178 178 168 168 5,000

このページの先頭へ