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
2017/12/29 3,015 3,200 3,015 3,180 58,900
2017/12/28 2,930 3,075 2,930 3,015 31,800
2017/12/27 2,860 2,918 2,860 2,916 10,700
2017/12/26 2,899 2,911 2,852 2,860 21,600
2017/12/25 2,886 2,923 2,882 2,899 21,500
2017/12/22 2,930 2,930 2,891 2,898 18,400
2017/12/21 2,950 2,958 2,925 2,931 8,100
2017/12/20 2,935 2,967 2,931 2,947 6,400
2017/12/19 2,979 2,983 2,924 2,956 15,500
2017/12/18 2,907 2,993 2,900 2,979 30,600
2017/12/15 2,876 2,910 2,854 2,857 25,500
2017/12/14 2,805 2,836 2,797 2,836 12,600
2017/12/13 2,793 2,805 2,780 2,805 6,500
2017/12/12 2,782 2,805 2,782 2,793 7,200
2017/12/11 2,820 2,820 2,788 2,793 8,000
2017/12/08 2,814 2,858 2,802 2,818 8,800
2017/12/07 2,823 2,841 2,818 2,828 5,800
2017/12/06 2,835 2,864 2,817 2,817 14,600
2017/12/05 2,851 2,875 2,835 2,835 13,100
2017/12/04 2,890 2,906 2,885 2,895 9,200
2017/12/01 2,871 2,895 2,871 2,884 5,500
2017/11/30 2,843 2,885 2,832 2,871 10,000
2017/11/29 2,822 2,863 2,818 2,831 7,800
2017/11/28 2,840 2,858 2,809 2,810 11,300
2017/11/27 2,907 2,907 2,849 2,849 8,700
2017/11/24 2,952 2,961 2,913 2,916 16,200
2017/11/22 2,990 2,990 2,906 2,956 15,800
2017/11/21 2,923 2,967 2,923 2,946 10,200
2017/11/20 2,896 2,925 2,880 2,914 16,600
2017/11/17 2,906 2,950 2,870 2,881 23,700
2017/11/16 2,862 2,883 2,812 2,856 31,300
2017/11/15 2,988 2,988 2,874 2,883 30,000
2017/11/14 2,757 3,000 2,757 2,992 63,300
2017/11/13 2,751 2,792 2,751 2,770 13,100
2017/11/10 2,740 2,761 2,740 2,746 11,800
2017/11/09 2,758 2,842 2,737 2,765 31,100
2017/11/08 2,787 2,803 2,762 2,769 27,700
2017/11/07 2,944 2,955 2,781 2,784 128,400
2017/11/06 2,660 2,706 2,660 2,694 24,400
2017/11/02 2,670 2,678 2,655 2,661 10,500
2017/11/01 2,659 2,675 2,658 2,668 10,800
2017/10/31 2,667 2,667 2,644 2,658 10,900
2017/10/30 2,665 2,670 2,651 2,657 11,900
2017/10/27 2,635 2,650 2,630 2,640 13,600
2017/10/26 2,665 2,669 2,635 2,635 9,000
2017/10/25 2,643 2,665 2,643 2,658 10,000
2017/10/24 2,642 2,646 2,632 2,642 4,400
2017/10/23 2,631 2,691 2,631 2,642 9,500
2017/10/20 2,651 2,659 2,616 2,621 11,200
2017/10/19 2,695 2,698 2,631 2,633 17,200
2017/10/18 2,704 2,704 2,682 2,695 9,300
2017/10/17 2,720 2,725 2,692 2,705 14,300
2017/10/16 2,673 2,715 2,653 2,707 12,000
2017/10/13 2,650 2,697 2,641 2,672 21,400
2017/10/12 2,652 2,652 2,641 2,647 2,000
2017/10/11 2,640 2,645 2,633 2,643 6,200
2017/10/10 2,631 2,645 2,631 2,636 4,600
2017/10/06 2,641 2,645 2,625 2,640 6,400
2017/10/05 2,654 2,662 2,625 2,650 8,500
2017/10/04 2,680 2,680 2,657 2,664 6,500
2017/10/03 2,659 2,665 2,646 2,659 13,100
2017/10/02 2,630 2,644 2,620 2,635 12,200
2017/09/29 2,620 2,625 2,613 2,621 10,500
2017/09/28 2,600 2,610 2,593 2,605 5,800
2017/09/27 2,574 2,585 2,567 2,583 6,500
2017/09/26 2,557 2,581 2,552 2,565 8,800
2017/09/25 2,587 2,590 2,556 2,567 8,300
2017/09/22 2,558 2,570 2,555 2,559 5,100
2017/09/21 2,579 2,580 2,564 2,567 5,500
2017/09/20 2,578 2,579 2,551 2,563 8,900
2017/09/19 2,569 2,574 2,553 2,563 8,300
2017/09/15 2,552 2,570 2,540 2,548 7,500
2017/09/14 2,568 2,570 2,551 2,551 5,500
2017/09/13 2,575 2,582 2,568 2,568 3,700
2017/09/12 2,560 2,567 2,551 2,557 5,000
2017/09/11 2,560 2,581 2,545 2,546 13,300
2017/09/08 2,574 2,580 2,556 2,559 13,600
2017/09/07 2,585 2,644 2,579 2,579 5,200
2017/09/06 2,577 2,597 2,576 2,588 3,200
2017/09/05 2,630 2,632 2,581 2,581 9,000
2017/09/04 2,644 2,646 2,630 2,630 5,900
2017/09/01 2,650 2,657 2,641 2,653 3,700
2017/08/31 2,650 2,657 2,641 2,649 2,900
2017/08/30 2,653 2,653 2,645 2,650 2,500
2017/08/29 2,648 2,653 2,640 2,640 6,300
2017/08/28 2,649 2,652 2,640 2,640 7,400
2017/08/25 2,622 2,642 2,620 2,631 3,200
2017/08/24 2,619 2,624 2,619 2,622 1,500
2017/08/23 2,607 2,638 2,607 2,610 3,900
2017/08/22 2,624 2,624 2,605 2,606 3,100
2017/08/21 2,657 2,660 2,620 2,624 6,200
2017/08/18 2,674 2,674 2,628 2,628 11,200
2017/08/17 2,689 2,689 2,676 2,676 4,300
2017/08/16 2,675 2,701 2,675 2,676 6,200
2017/08/15 2,700 2,715 2,673 2,675 8,300
2017/08/14 2,701 2,721 2,692 2,710 10,100
2017/08/10 2,753 2,754 2,712 2,728 14,700
2017/08/09 2,770 2,835 2,720 2,757 39,800
2017/08/08 2,558 2,574 2,558 2,570 1,800
2017/08/07 2,568 2,571 2,560 2,571 1,100
2017/08/04 2,571 2,571 2,555 2,568 1,000
2017/08/03 2,556 2,571 2,556 2,571 2,000
2017/08/02 2,552 2,568 2,540 2,567 3,500
2017/08/01 2,560 2,568 2,551 2,552 4,800
2017/07/31 2,568 2,570 2,565 2,567 3,400
2017/07/28 2,578 2,578 2,571 2,576 1,900
2017/07/27 2,575 2,582 2,571 2,578 1,900
2017/07/26 2,585 2,599 2,572 2,575 3,700
2017/07/25 2,569 2,588 2,564 2,567 6,100
2017/07/24 2,536 2,610 2,536 2,555 5,700
2017/07/21 2,530 2,544 2,530 2,536 1,600
2017/07/20 2,532 2,541 2,532 2,532 2,400
2017/07/19 2,528 2,551 2,528 2,531 3,600
2017/07/18 2,543 2,543 2,528 2,530 2,300
2017/07/14 2,540 2,549 2,538 2,538 2,900
2017/07/13 2,556 2,556 2,541 2,550 1,400
2017/07/12 2,551 2,560 2,550 2,557 3,200
2017/07/11 2,552 2,561 2,550 2,553 1,800
2017/07/10 2,553 2,560 2,552 2,552 3,300
2017/07/07 2,551 2,560 2,551 2,552 1,900
2017/07/06 2,552 2,566 2,551 2,563 1,400
2017/07/05 2,550 2,569 2,548 2,550 2,100
2017/07/04 2,564 2,571 2,550 2,550 2,700
2017/07/03 2,568 2,573 2,564 2,564 1,800
2017/06/30 2,581 2,581 2,571 2,577 800
2017/06/29 2,566 2,582 2,561 2,581 4,000
2017/06/28 2,582 2,590 2,563 2,563 2,800
2017/06/27 2,563 2,576 2,563 2,574 1,500
2017/06/26 2,561 2,577 2,561 2,561 5,600
2017/06/23 2,560 2,615 2,560 2,586 5,300
2017/06/22 2,563 2,566 2,560 2,562 1,600
2017/06/21 2,565 2,576 2,551 2,563 1,900
2017/06/20 2,570 2,584 2,565 2,584 3,700
2017/06/19 2,542 2,567 2,542 2,551 1,400
2017/06/16 2,537 2,545 2,527 2,541 2,200
2017/06/15 2,553 2,555 2,533 2,533 5,500
2017/06/14 2,560 2,586 2,560 2,562 4,500
2017/06/13 2,582 2,605 2,561 2,586 4,500
2017/06/12 2,631 2,631 2,579 2,582 3,200
2017/06/09 2,569 2,634 2,568 2,631 5,600
2017/06/08 2,623 2,623 2,569 2,569 2,200
2017/06/07 2,593 2,628 2,579 2,605 5,600
2017/06/06 2,580 2,595 2,576 2,593 5,200
2017/06/05 2,569 2,585 2,556 2,580 2,200
2017/06/02 2,567 2,597 2,561 2,597 3,000
2017/06/01 2,536 2,551 2,536 2,547 2,100
2017/05/31 2,589 2,589 2,532 2,532 1,900
2017/05/30 2,538 2,598 2,532 2,590 5,300
2017/05/29 2,533 2,567 2,530 2,538 3,500
2017/05/26 2,587 2,587 2,556 2,557 4,200
2017/05/25 2,588 2,605 2,585 2,588 2,200
2017/05/24 2,591 2,607 2,584 2,588 1,700
2017/05/23 2,581 2,609 2,581 2,591 1,400
2017/05/22 2,573 2,598 2,562 2,590 2,700
2017/05/19 2,581 2,592 2,558 2,568 5,200
2017/05/18 2,587 2,601 2,556 2,581 6,600
2017/05/17 2,650 2,650 2,613 2,637 2,500
2017/05/16 2,661 2,667 2,651 2,660 7,900
2017/05/15 2,571 2,680 2,550 2,680 23,500
2017/05/12 2,579 2,610 2,555 2,558 5,900
2017/05/11 2,615 2,615 2,568 2,598 6,000
2017/05/10 2,630 2,631 2,601 2,628 5,800
2017/05/09 2,613 2,640 2,601 2,631 7,800
2017/05/08 2,549 2,598 2,547 2,598 13,100
2017/05/02 2,502 2,540 2,497 2,536 4,900
2017/05/01 2,472 2,502 2,456 2,497 5,600
2017/04/28 2,481 2,484 2,454 2,472 4,600
2017/04/27 2,495 2,498 2,466 2,466 3,500
2017/04/26 2,470 2,497 2,470 2,495 3,400
2017/04/25 2,442 2,469 2,442 2,468 4,500
2017/04/24 2,430 2,448 2,430 2,438 2,800
2017/04/21 2,420 2,428 2,401 2,428 5,000
2017/04/20 2,401 2,421 2,390 2,405 7,300
2017/04/19 2,430 2,430 2,408 2,408 3,600
2017/04/18 2,445 2,464 2,430 2,430 2,700
2017/04/17 2,445 2,448 2,425 2,444 2,100
2017/04/14 2,484 2,484 2,440 2,447 3,400
2017/04/13 2,501 2,501 2,478 2,478 4,200
2017/04/12 2,522 2,532 2,506 2,514 6,500
2017/04/11 2,548 2,548 2,522 2,531 4,000
2017/04/10 2,540 2,567 2,535 2,537 6,500
2017/04/07 2,534 2,538 2,518 2,531 6,600
2017/04/06 2,545 2,545 2,520 2,520 6,300
2017/04/05 2,561 2,562 2,542 2,545 4,500
2017/04/04 2,567 2,574 2,530 2,562 8,900
2017/04/03 2,582 2,597 2,569 2,580 7,100
2017/03/31 2,562 2,576 2,560 2,560 5,200
2017/03/30 2,580 2,580 2,563 2,563 6,500
2017/03/29 2,574 2,599 2,564 2,569 3,400
2017/03/28 2,520 2,554 2,520 2,554 10,500
2017/03/27 2,533 2,535 2,501 2,501 7,000
2017/03/24 2,519 2,539 2,519 2,536 4,900
2017/03/23 2,502 2,533 2,501 2,511 6,100
2017/03/22 2,510 2,521 2,501 2,501 6,800
2017/03/21 2,515 2,547 2,515 2,532 6,100
2017/03/17 2,511 2,539 2,502 2,510 21,000
2017/03/16 2,512 2,552 2,512 2,534 15,100
2017/03/15 2,554 2,564 2,541 2,547 9,900
2017/03/14 2,578 2,578 2,549 2,551 10,100
2017/03/13 2,582 2,582 2,553 2,557 9,200
2017/03/10 2,587 2,590 2,553 2,576 15,000
2017/03/09 2,564 2,597 2,550 2,550 10,300
2017/03/08 2,580 2,610 2,552 2,555 12,200
2017/03/07 2,549 2,615 2,534 2,580 12,200
2017/03/06 2,540 2,558 2,522 2,531 9,700
2017/03/03 2,571 2,571 2,523 2,545 10,400
2017/03/02 2,579 2,584 2,553 2,573 11,500
2017/03/01 2,611 2,614 2,552 2,568 11,000
2017/02/28 2,613 2,622 2,584 2,599 11,300
2017/02/27 2,617 2,630 2,570 2,630 12,900
2017/02/24 2,672 2,697 2,576 2,591 11,600
2017/02/23 2,656 2,701 2,650 2,664 13,200
2017/02/22 2,680 2,688 2,650 2,659 8,300
2017/02/21 2,709 2,709 2,666 2,676 8,900
2017/02/20 2,718 2,718 2,700 2,711 1,200
2017/02/17 2,703 2,705 2,697 2,705 1,700
2017/02/16 2,700 2,706 2,700 2,703 3,500
2017/02/15 2,683 2,700 2,683 2,692 4,300
2017/02/14 2,733 2,733 2,675 2,679 3,000
2017/02/13 2,700 2,770 2,667 2,714 15,900
2017/02/10 2,725 2,825 2,682 2,711 27,000
2017/02/09 2,548 2,653 2,548 2,625 3,700
2017/02/08 2,548 2,610 2,548 2,548 3,700
2017/02/07 2,551 2,602 2,547 2,547 7,000
2017/02/06 2,612 2,612 2,556 2,565 4,500
2017/02/03 2,597 2,617 2,571 2,612 1,400
2017/02/02 2,645 2,645 2,580 2,597 5,700
2017/02/01 2,619 2,636 2,619 2,621 1,900
2017/01/31 2,614 2,623 2,598 2,619 4,000
2017/01/30 2,665 2,665 2,595 2,638 3,400
2017/01/27 2,699 2,702 2,672 2,690 3,200
2017/01/26 2,610 2,676 2,609 2,672 6,100
2017/01/25 2,577 2,606 2,576 2,585 4,200
2017/01/24 2,568 2,578 2,550 2,554 2,700
2017/01/23 2,596 2,598 2,581 2,581 2,300
2017/01/20 2,567 2,608 2,567 2,596 2,900
2017/01/19 2,557 2,608 2,557 2,591 2,900
2017/01/18 2,501 2,593 2,501 2,557 9,100
2017/01/17 2,551 2,558 2,502 2,537 7,100
2017/01/16 2,578 2,597 2,550 2,555 8,100
2017/01/13 2,613 2,613 2,580 2,595 8,300
2017/01/12 2,651 2,678 2,606 2,630 4,800
2017/01/11 2,685 2,685 2,635 2,652 2,800
2017/01/10 2,680 2,685 2,651 2,685 4,900
2017/01/06 2,673 2,683 2,640 2,658 4,400
2017/01/05 2,689 2,695 2,670 2,682 6,200
2017/01/04 2,604 2,697 2,604 2,659 12,000

このページの先頭へ