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
2008/12/30 459 470 459 462 117,000
2008/12/29 456 469 448 467 408,000
2008/12/26 449 460 443 457 387,000
2008/12/25 421 440 421 436 256,000
2008/12/24 444 444 419 419 565,000
2008/12/22 465 469 444 445 633,000
2008/12/19 462 474 461 462 549,000
2008/12/18 459 471 447 452 1,132,000
2008/12/17 524 524 459 474 1,226,000
2008/12/16 502 530 499 515 835,000
2008/12/15 509 519 493 497 593,000
2008/12/12 521 535 496 496 912,000
2008/12/11 510 522 501 519 510,000
2008/12/10 498 525 496 512 765,000
2008/12/09 510 524 500 504 843,000
2008/12/08 481 507 479 507 1,050,000
2008/12/05 459 484 457 481 696,000
2008/12/04 444 457 439 444 461,000
2008/12/03 462 468 439 444 446,000
2008/12/02 461 480 457 457 358,000
2008/12/01 489 490 475 476 285,000
2008/11/28 493 496 483 493 490,000
2008/11/27 488 494 473 488 412,000
2008/11/26 468 491 467 484 787,000
2008/11/25 504 504 455 467 1,361,000
2008/11/21 470 495 450 491 1,597,000
2008/11/20 450 478 444 468 950,000
2008/11/19 440 457 439 453 464,000
2008/11/18 437 442 429 438 236,000
2008/11/17 417 442 413 435 522,000
2008/11/14 451 463 415 427 657,000
2008/11/13 448 459 436 444 586,000
2008/11/12 444 482 444 468 1,267,000
2008/11/11 410 452 402 452 1,425,000
2008/11/10 377 424 374 409 1,078,000
2008/11/07 362 376 356 362 1,255,000
2008/11/06 370 373 342 347 498,000
2008/11/05 382 398 375 390 644,000
2008/11/04 365 380 361 379 323,000
2008/10/31 378 379 355 355 513,000
2008/10/30 339 379 339 379 556,000
2008/10/29 367 370 330 340 567,000
2008/10/28 310 353 295 352 419,000
2008/10/27 343 355 303 310 576,000
2008/10/24 360 365 346 353 573,000
2008/10/23 342 380 339 370 551,000
2008/10/22 365 378 350 352 503,000
2008/10/21 386 394 371 379 507,000
2008/10/20 373 393 369 391 479,000
2008/10/17 354 380 354 378 294,000
2008/10/16 337 359 334 342 425,000
2008/10/15 387 392 360 372 549,000
2008/10/14 411 414 395 407 416,000
2008/10/10 302 352 302 351 725,000
2008/10/09 298 340 298 337 835,000
2008/10/08 301 309 288 296 852,000
2008/10/07 285 326 280 318 786,000
2008/10/06 337 337 302 315 744,000
2008/10/03 350 353 327 332 815,000
2008/10/02 400 406 352 357 525,000
2008/10/01 418 418 394 397 365,000
2008/09/30 399 417 396 407 393,000
2008/09/29 433 440 422 422 266,000
2008/09/26 449 452 421 429 385,000
2008/09/25 454 454 445 447 328,000
2008/09/24 449 462 442 457 372,000
2008/09/22 467 473 451 451 293,000
2008/09/19 445 466 442 461 498,000
2008/09/18 419 443 418 437 352,000
2008/09/17 483 483 433 434 709,000
2008/09/16 448 499 447 468 984,000
2008/09/12 460 466 455 464 272,000
2008/09/11 476 481 452 452 460,000
2008/09/10 469 482 468 476 341,000
2008/09/09 513 515 479 484 470,000
2008/09/08 510 524 510 510 403,000
2008/09/05 500 508 498 500 630,000
2008/09/04 524 524 507 520 425,000
2008/09/03 518 528 513 524 536,000
2008/09/02 540 544 515 522 673,000
2008/09/01 521 542 521 538 741,000
2008/08/29 513 535 510 535 1,931,000
2008/08/28 502 511 490 509 538,000
2008/08/27 503 506 493 501 557,000
2008/08/26 470 506 470 506 769,000
2008/08/25 472 480 468 480 244,000
2008/08/22 475 475 462 464 371,000
2008/08/21 480 485 470 475 431,000
2008/08/20 465 485 465 485 368,000
2008/08/19 486 492 475 475 788,000
2008/08/18 503 516 497 498 2,084,000
2008/08/15 481 493 473 493 369,000
2008/08/14 470 484 468 482 537,000
2008/08/13 487 487 466 475 357,000
2008/08/12 494 502 486 492 857,000
2008/08/11 489 503 482 499 1,329,000
2008/08/08 472 488 441 488 1,423,000
2008/08/07 472 482 468 482 901,000
2008/08/06 435 466 432 465 485,000
2008/08/05 442 446 422 422 549,000
2008/08/04 460 462 444 444 410,000
2008/08/01 470 470 456 457 414,000
2008/07/31 473 482 454 482 605,000
2008/07/30 462 474 460 473 537,000
2008/07/29 459 460 448 453 409,000
2008/07/28 482 483 462 462 426,000
2008/07/25 480 489 476 477 337,000
2008/07/24 487 494 482 489 676,000
2008/07/23 476 488 476 484 779,000
2008/07/22 466 475 454 475 484,000
2008/07/18 476 477 463 463 370,000
2008/07/17 477 483 456 468 913,000
2008/07/16 465 474 460 472 660,000
2008/07/15 466 470 451 469 924,000
2008/07/14 489 493 464 476 2,597,000
2008/07/11 411 443 411 439 831,000
2008/07/10 405 416 404 411 293,000
2008/07/09 420 428 408 410 253,000
2008/07/08 430 430 415 415 356,000
2008/07/07 424 437 422 436 236,000
2008/07/04 424 427 416 421 180,000
2008/07/03 412 426 406 425 434,000
2008/07/02 425 431 414 415 291,000
2008/07/01 422 433 422 425 304,000
2008/06/30 432 433 423 424 304,000
2008/06/27 428 435 425 432 366,000
2008/06/26 454 455 436 442 334,000
2008/06/25 444 450 428 449 397,000
2008/06/24 453 456 444 444 287,000
2008/06/23 439 461 436 459 233,000
2008/06/20 468 469 447 453 467,000
2008/06/19 476 483 464 471 601,000
2008/06/18 456 481 456 475 734,000
2008/06/17 449 465 444 460 373,000
2008/06/16 444 453 439 448 368,000
2008/06/13 447 455 435 441 445,000
2008/06/12 455 455 445 450 388,000
2008/06/11 457 463 444 461 418,000
2008/06/10 474 480 451 453 427,000
2008/06/09 468 480 463 464 654,000
2008/06/06 510 514 476 483 1,061,000
2008/06/05 504 509 493 507 585,000
2008/06/04 475 512 474 510 1,752,000
2008/06/03 468 475 464 474 519,000
2008/06/02 471 474 461 471 807,000
2008/05/30 457 470 457 466 1,369,000
2008/05/29 431 457 430 457 1,325,000
2008/05/28 428 438 420 421 741,000
2008/05/27 405 421 405 421 335,000
2008/05/26 408 412 402 402 316,000
2008/05/23 415 417 408 411 273,000
2008/05/22 400 410 398 408 348,000
2008/05/21 418 418 408 410 453,000
2008/05/20 420 435 418 424 660,000
2008/05/19 423 429 419 419 787,000
2008/05/16 427 441 407 436 3,701,000
2008/05/15 419 419 419 419 657,000
2008/05/14 323 340 323 339 235,000
2008/05/13 321 327 321 323 87,000
2008/05/12 315 320 310 318 88,000
2008/05/09 332 332 318 318 179,000
2008/05/08 328 333 327 330 125,000
2008/05/07 326 333 326 330 138,000
2008/05/02 326 327 323 325 183,000
2008/05/01 325 327 321 321 122,000
2008/04/30 329 332 324 326 208,000
2008/04/28 322 336 321 329 496,000
2008/04/25 301 317 301 317 373,000
2008/04/24 299 302 295 299 102,000
2008/04/23 297 300 296 299 119,000
2008/04/22 303 303 297 301 123,000
2008/04/21 311 311 302 306 152,000
2008/04/18 303 306 299 306 185,000
2008/04/17 306 309 301 303 255,000
2008/04/16 290 296 290 296 139,000
2008/04/15 285 291 283 289 127,000
2008/04/14 289 290 282 285 206,000
2008/04/11 290 294 290 291 249,000
2008/04/10 294 295 288 294 294,000
2008/04/09 305 309 300 304 157,000
2008/04/08 313 314 306 306 117,000
2008/04/07 313 315 307 312 178,000
2008/04/04 325 326 313 313 215,000
2008/04/03 321 329 318 327 229,000
2008/04/02 319 323 315 323 250,000
2008/04/01 303 310 300 307 166,000
2008/03/31 303 312 297 303 251,000
2008/03/28 300 307 296 304 299,000
2008/03/27 294 304 290 303 249,000
2008/03/26 291 298 291 298 172,000
2008/03/25 300 300 294 300 290,000
2008/03/24 289 295 287 290 313,000
2008/03/21 271 274 268 274 150,000
2008/03/19 270 271 258 262 209,000
2008/03/18 253 256 244 250 278,000
2008/03/17 253 257 241 247 493,000
2008/03/14 284 284 266 268 450,000
2008/03/13 274 285 267 277 465,000
2008/03/12 305 305 280 284 361,000
2008/03/11 270 291 265 291 343,000
2008/03/10 296 296 273 276 445,000
2008/03/07 307 310 299 301 373,000
2008/03/06 315 328 313 320 475,000
2008/03/05 319 319 312 313 228,000
2008/03/04 330 334 319 321 331,000
2008/03/03 323 330 321 321 376,000
2008/02/29 343 347 341 343 337,000
2008/02/28 340 349 336 348 433,000
2008/02/27 346 351 345 350 349,000
2008/02/26 353 354 341 341 379,000
2008/02/25 356 357 351 351 413,000
2008/02/22 351 355 348 351 346,000
2008/02/21 351 360 344 355 658,000
2008/02/20 338 349 334 344 1,000,000
2008/02/19 333 340 328 333 1,057,000
2008/02/18 327 338 322 328 1,422,000
2008/02/15 286 304 284 302 373,000
2008/02/14 288 295 284 295 236,000
2008/02/13 286 289 279 286 329,000
2008/02/12 277 287 276 284 341,000
2008/02/08 282 287 276 285 353,000
2008/02/07 277 286 272 277 292,000
2008/02/06 283 286 277 278 226,000
2008/02/05 288 298 287 295 201,000
2008/02/04 287 295 287 291 242,000
2008/02/01 294 294 276 283 392,000
2008/01/31 272 296 268 289 369,000
2008/01/30 273 282 273 275 252,000
2008/01/29 276 277 268 273 306,000
2008/01/28 270 276 266 267 320,000
2008/01/25 265 274 262 274 633,000
2008/01/24 232 256 232 245 476,000
2008/01/23 227 235 218 227 490,000
2008/01/22 230 244 218 220 446,000
2008/01/21 241 248 237 240 387,000
2008/01/18 234 255 229 248 429,000
2008/01/17 236 249 226 237 663,000
2008/01/16 239 246 235 235 320,000
2008/01/15 269 274 253 254 620,000
2008/01/11 294 295 283 284 253,000
2008/01/10 300 301 295 296 165,000
2008/01/09 295 299 290 299 212,000
2008/01/08 295 301 295 298 241,000
2008/01/07 295 309 295 303 236,000
2008/01/04 322 326 306 308 161,000

このページの先頭へ