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
2007/12/28 332 333 323 327 72,000
2007/12/27 339 339 331 334 146,000
2007/12/26 324 335 323 334 211,000
2007/12/25 329 329 321 323 130,000
2007/12/21 318 318 309 316 247,000
2007/12/20 322 323 316 317 313,000
2007/12/19 320 324 319 321 112,000
2007/12/18 324 327 320 320 242,000
2007/12/17 337 338 330 330 116,000
2007/12/14 341 342 335 336 149,000
2007/12/13 345 345 337 338 210,000
2007/12/12 340 345 337 345 175,000
2007/12/11 343 347 343 345 142,000
2007/12/10 353 354 340 341 236,000
2007/12/07 340 345 340 343 174,000
2007/12/06 337 340 332 334 249,000
2007/12/05 342 342 327 333 344,000
2007/12/04 352 356 341 343 248,000
2007/12/03 363 368 351 351 235,000
2007/11/30 350 365 348 360 358,000
2007/11/29 348 356 341 350 207,000
2007/11/28 349 352 339 344 265,000
2007/11/27 332 338 325 338 245,000
2007/11/26 335 341 329 336 379,000
2007/11/22 347 350 341 344 239,000
2007/11/21 356 359 352 352 81,000
2007/11/20 355 360 345 360 190,000
2007/11/19 376 381 364 365 212,000
2007/11/16 372 382 371 375 244,000
2007/11/15 363 378 363 375 166,000
2007/11/14 363 371 363 371 132,000
2007/11/13 355 362 352 354 201,000
2007/11/12 360 366 358 359 191,000
2007/11/09 374 385 373 374 226,000
2007/11/08 392 392 376 380 196,000
2007/11/07 410 413 395 397 193,000
2007/11/06 416 420 414 414 136,000
2007/11/05 431 440 411 418 186,000
2007/11/02 426 435 423 429 191,000
2007/11/01 426 437 426 436 136,000
2007/10/31 430 430 425 429 161,000
2007/10/30 425 434 425 432 147,000
2007/10/29 431 431 423 430 176,000
2007/10/26 400 416 400 416 162,000
2007/10/25 403 409 400 402 190,000
2007/10/24 417 422 412 412 87,000
2007/10/23 412 416 410 412 76,000
2007/10/22 406 411 401 407 90,000
2007/10/19 426 426 419 420 81,000
2007/10/18 421 427 421 427 75,000
2007/10/17 425 425 419 421 97,000
2007/10/16 429 432 428 428 73,000
2007/10/15 430 434 427 432 87,000
2007/10/12 431 437 430 431 180,000
2007/10/11 429 432 421 431 153,000
2007/10/10 425 430 425 428 106,000
2007/10/09 421 427 421 424 85,000
2007/10/05 419 423 418 421 85,000
2007/10/04 417 420 417 418 51,000
2007/10/03 415 421 414 421 120,000
2007/10/02 419 423 416 418 91,000
2007/10/01 411 416 411 416 94,000
2007/09/28 433 433 414 415 280,000
2007/09/27 415 428 415 428 233,000
2007/09/26 404 409 401 409 92,000
2007/09/25 396 403 392 400 178,000
2007/09/21 389 398 389 395 141,000
2007/09/20 392 394 389 392 88,000
2007/09/19 384 388 378 387 95,000
2007/09/18 387 387 372 373 181,000
2007/09/14 378 387 372 385 321,000
2007/09/13 370 380 364 376 143,000
2007/09/12 391 395 364 378 227,000
2007/09/11 384 392 382 390 264,000
2007/09/10 389 394 389 389 102,000
2007/09/07 399 401 395 398 166,000
2007/09/06 392 396 389 395 191,000
2007/09/05 407 408 395 396 254,000
2007/09/04 411 411 406 407 179,000
2007/09/03 404 415 399 412 348,000
2007/08/31 392 403 390 394 261,000
2007/08/30 402 402 391 393 190,000
2007/08/29 393 396 391 394 386,000
2007/08/28 395 403 395 400 108,000
2007/08/27 405 406 396 396 149,000
2007/08/24 403 405 397 400 190,000
2007/08/23 396 400 386 398 276,000
2007/08/22 391 395 380 383 268,000
2007/08/21 391 393 372 386 460,000
2007/08/20 400 411 391 391 438,000
2007/08/17 438 438 396 398 254,000
2007/08/16 453 453 431 437 352,000
2007/08/15 469 469 456 456 99,000
2007/08/14 469 471 467 469 87,000
2007/08/13 477 478 468 469 94,000
2007/08/10 477 490 473 476 314,000
2007/08/09 476 494 472 492 547,000
2007/08/08 469 471 464 466 117,000
2007/08/07 476 478 467 468 116,000
2007/08/06 472 476 465 472 112,000
2007/08/03 476 478 472 475 84,000
2007/08/02 477 477 469 475 141,000
2007/08/01 470 475 467 467 167,000
2007/07/31 480 480 467 470 208,000
2007/07/30 455 476 455 475 160,000
2007/07/27 460 466 458 458 246,000
2007/07/26 482 484 467 468 208,000
2007/07/25 475 481 475 481 190,000
2007/07/24 492 496 482 485 207,000
2007/07/23 497 499 491 493 99,000
2007/07/20 502 503 498 500 161,000
2007/07/19 493 503 493 502 96,000
2007/07/18 493 499 493 494 116,000
2007/07/17 496 501 491 495 146,000
2007/07/13 503 505 496 498 180,000
2007/07/12 500 504 495 498 210,000
2007/07/11 496 496 489 495 156,000
2007/07/10 495 500 495 498 119,000
2007/07/09 497 500 496 497 85,000
2007/07/06 499 499 493 493 128,000
2007/07/05 501 505 494 495 236,000
2007/07/04 496 504 492 500 306,000
2007/07/03 494 496 491 495 325,000
2007/07/02 481 490 481 489 250,000
2007/06/29 481 483 478 480 252,000
2007/06/28 481 496 475 482 497,000
2007/06/27 478 481 469 471 317,000
2007/06/26 480 483 478 478 139,000
2007/06/25 487 490 475 477 237,000
2007/06/22 495 495 486 487 219,000
2007/06/21 500 504 498 499 251,000
2007/06/20 508 508 501 502 200,000
2007/06/19 502 509 497 503 283,000
2007/06/18 510 510 505 508 138,000
2007/06/15 496 499 493 499 119,000
2007/06/14 484 492 484 490 213,000
2007/06/13 493 495 471 489 296,000
2007/06/12 523 523 492 501 353,000
2007/06/11 526 527 510 513 426,000
2007/06/08 505 505 495 502 245,000
2007/06/07 492 506 487 506 254,000
2007/06/06 490 491 487 490 160,000
2007/06/05 485 493 484 491 124,000
2007/06/04 491 496 485 488 287,000
2007/06/01 472 487 472 482 384,000
2007/05/31 472 472 466 467 245,000
2007/05/30 475 480 463 468 250,000
2007/05/29 465 473 465 473 169,000
2007/05/28 474 475 465 467 222,000
2007/05/25 476 477 468 470 310,000
2007/05/24 483 483 476 477 172,000
2007/05/23 474 483 474 483 237,000
2007/05/22 463 472 463 472 330,000
2007/05/21 461 465 452 462 461,000
2007/05/18 476 480 465 465 388,000
2007/05/17 476 481 475 475 324,000
2007/05/16 499 500 464 473 590,000
2007/05/15 506 509 494 500 410,000
2007/05/14 533 533 520 521 229,000
2007/05/11 536 542 534 540 113,000
2007/05/10 552 555 545 545 171,000
2007/05/09 555 559 549 553 173,000
2007/05/08 555 573 554 561 511,000
2007/05/07 542 550 542 549 331,000
2007/05/02 539 541 537 540 154,000
2007/05/01 548 549 543 544 233,000
2007/04/27 543 548 537 543 274,000
2007/04/26 538 549 537 549 676,000
2007/04/25 519 554 518 540 1,343,000
2007/04/24 510 521 508 514 606,000
2007/04/23 522 522 514 520 693,000
2007/04/20 493 493 485 487 122,000
2007/04/19 484 487 478 483 105,000
2007/04/18 489 493 488 488 90,000
2007/04/17 494 502 492 492 93,000
2007/04/16 502 503 495 499 68,000
2007/04/13 504 506 493 494 70,000
2007/04/12 500 505 500 503 53,000
2007/04/11 507 508 500 503 66,000
2007/04/10 504 508 496 505 69,000
2007/04/09 505 509 505 509 69,000
2007/04/06 507 509 500 504 43,000
2007/04/05 503 510 503 506 77,000
2007/04/04 498 509 498 508 88,000
2007/04/03 490 496 487 494 87,000
2007/04/02 502 502 490 495 89,000
2007/03/30 500 504 494 503 36,000
2007/03/29 505 505 494 500 58,000
2007/03/28 509 511 504 507 93,000
2007/03/27 511 513 508 509 54,000
2007/03/26 513 513 508 511 68,000
2007/03/23 517 517 506 509 128,000
2007/03/22 514 518 511 511 189,000
2007/03/20 499 500 496 500 72,000
2007/03/19 488 491 488 489 31,000
2007/03/16 489 494 482 490 169,000
2007/03/15 482 488 482 485 47,000
2007/03/14 481 486 477 477 76,000
2007/03/13 499 502 495 496 84,000
2007/03/12 492 500 492 499 48,000
2007/03/09 490 495 490 494 115,000
2007/03/08 486 495 485 495 166,000
2007/03/07 485 485 474 478 185,000
2007/03/06 461 475 458 467 269,000
2007/03/05 482 485 465 465 162,000
2007/03/02 486 487 480 486 123,000
2007/03/01 485 491 484 488 240,000
2007/02/28 465 490 461 485 310,000
2007/02/27 509 519 505 505 615,000
2007/02/26 515 516 508 511 249,000
2007/02/23 509 509 505 507 328,000
2007/02/22 515 517 508 511 174,000
2007/02/21 513 519 509 515 141,000
2007/02/20 519 519 512 514 74,000
2007/02/19 511 520 511 520 53,000
2007/02/16 511 519 507 518 213,000
2007/02/15 536 540 522 528 224,000
2007/02/14 511 528 511 526 250,000
2007/02/13 509 510 506 508 72,000
2007/02/09 505 509 504 509 96,000
2007/02/08 508 511 505 508 151,000
2007/02/07 512 513 507 508 44,000
2007/02/06 506 512 503 509 103,000
2007/02/05 513 515 504 504 132,000
2007/02/02 516 525 515 520 130,000
2007/02/01 510 514 508 514 56,000
2007/01/31 510 511 507 510 86,000
2007/01/30 515 518 510 510 124,000
2007/01/29 511 519 506 515 181,000
2007/01/26 511 517 510 516 82,000
2007/01/25 526 527 518 518 123,000
2007/01/24 524 527 518 526 202,000
2007/01/23 532 532 523 525 228,000
2007/01/22 531 533 528 531 164,000
2007/01/19 536 538 528 536 224,000
2007/01/18 528 536 526 533 303,000
2007/01/17 524 528 519 527 281,000
2007/01/16 509 518 506 517 361,000
2007/01/15 505 508 503 507 155,000
2007/01/12 500 505 499 501 427,000
2007/01/11 497 500 490 494 266,000
2007/01/10 504 506 496 498 191,000
2007/01/09 504 510 501 502 177,000
2007/01/05 515 516 501 504 197,000
2007/01/04 505 510 505 509 145,000

このページの先頭へ