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
2018/12/28 2,028 2,028 1,981 1,987 7,000
2018/12/27 1,916 2,030 1,916 2,024 14,000
2018/12/26 1,877 1,967 1,876 1,898 12,700
2018/12/25 1,911 1,940 1,875 1,881 21,000
2018/12/21 2,012 2,020 1,911 1,945 24,000
2018/12/20 2,031 2,067 2,005 2,010 15,900
2018/12/19 2,057 2,057 2,034 2,047 4,600
2018/12/18 2,040 2,080 2,023 2,047 13,900
2018/12/17 2,177 2,177 2,055 2,076 16,800
2018/12/14 2,121 2,126 2,076 2,098 13,700
2018/12/13 2,078 2,162 2,046 2,144 18,600
2018/12/12 2,079 2,169 2,043 2,046 11,500
2018/12/11 2,103 2,109 2,023 2,063 18,700
2018/12/10 2,165 2,169 2,091 2,102 13,100
2018/12/07 2,230 2,236 2,162 2,162 12,600
2018/12/06 2,273 2,274 2,181 2,224 10,800
2018/12/05 2,279 2,325 2,279 2,280 5,400
2018/12/04 2,410 2,410 2,320 2,325 6,700
2018/12/03 2,401 2,416 2,369 2,384 5,100
2018/11/30 2,365 2,396 2,358 2,395 2,000
2018/11/29 2,346 2,373 2,341 2,365 5,600
2018/11/28 2,338 2,338 2,281 2,309 5,000
2018/11/27 2,345 2,370 2,297 2,321 8,300
2018/11/26 2,375 2,389 2,334 2,342 4,600
2018/11/22 2,395 2,416 2,361 2,375 3,800
2018/11/21 2,396 2,420 2,393 2,395 4,000
2018/11/20 2,430 2,447 2,420 2,436 2,400
2018/11/19 2,430 2,450 2,420 2,447 3,000
2018/11/16 2,468 2,468 2,425 2,438 8,000
2018/11/15 2,350 2,470 2,334 2,470 19,100
2018/11/14 2,333 2,357 2,295 2,338 5,500
2018/11/13 2,351 2,356 2,304 2,333 5,900
2018/11/12 2,339 2,390 2,325 2,390 6,600
2018/11/09 2,254 2,350 2,241 2,347 8,900
2018/11/08 2,301 2,301 2,231 2,253 17,100
2018/11/07 2,275 2,316 2,256 2,314 6,700
2018/11/06 2,258 2,269 2,237 2,260 5,900
2018/11/05 2,266 2,288 2,256 2,256 5,900
2018/11/02 2,274 2,274 2,242 2,268 6,300
2018/11/01 2,255 2,280 2,246 2,275 4,000
2018/10/31 2,288 2,294 2,264 2,274 6,500
2018/10/30 2,155 2,287 2,155 2,287 6,800
2018/10/29 2,226 2,230 2,155 2,155 8,700
2018/10/26 2,268 2,268 2,167 2,210 10,900
2018/10/25 2,270 2,370 2,221 2,225 9,400
2018/10/24 2,322 2,328 2,290 2,298 4,700
2018/10/23 2,351 2,351 2,300 2,321 5,400
2018/10/22 2,312 2,353 2,312 2,353 4,800
2018/10/19 2,352 2,357 2,317 2,339 4,900
2018/10/18 2,367 2,371 2,352 2,363 2,000
2018/10/17 2,362 2,382 2,362 2,377 3,500
2018/10/16 2,302 2,360 2,302 2,359 6,500
2018/10/15 2,409 2,419 2,302 2,302 11,700
2018/10/12 2,342 2,556 2,330 2,408 29,800
2018/10/11 2,432 2,432 2,335 2,337 5,400
2018/10/10 2,450 2,475 2,432 2,437 3,300
2018/10/09 2,498 2,498 2,450 2,450 4,100
2018/10/05 2,481 2,521 2,481 2,504 11,700
2018/10/04 2,496 2,502 2,480 2,483 6,300
2018/10/03 2,495 2,528 2,480 2,523 4,300
2018/10/02 2,513 2,513 2,476 2,499 7,500
2018/10/01 2,580 2,580 2,507 2,522 8,300
2018/09/28 2,551 2,591 2,549 2,580 6,500
2018/09/27 2,630 2,630 2,544 2,544 6,000
2018/09/26 2,622 2,650 2,600 2,639 5,200
2018/09/25 2,524 2,643 2,524 2,643 21,500
2018/09/21 2,517 2,599 2,484 2,538 23,700
2018/09/20 2,444 2,521 2,430 2,517 24,600
2018/09/19 2,399 2,430 2,386 2,430 10,900
2018/09/18 2,350 2,373 2,338 2,373 5,700
2018/09/14 2,307 2,328 2,300 2,328 6,200
2018/09/13 2,301 2,308 2,291 2,308 3,800
2018/09/12 2,297 2,297 2,242 2,258 3,400
2018/09/11 2,314 2,314 2,285 2,285 2,700
2018/09/10 2,321 2,331 2,299 2,299 8,600
2018/09/07 2,380 2,380 2,321 2,327 5,900
2018/09/06 2,394 2,394 2,376 2,381 1,800
2018/09/05 2,380 2,394 2,375 2,394 4,000
2018/09/04 2,380 2,380 2,374 2,380 2,100
2018/09/03 2,374 2,374 2,355 2,365 2,600
2018/08/31 2,379 2,381 2,355 2,358 2,500
2018/08/30 2,415 2,415 2,371 2,379 2,600
2018/08/29 2,390 2,420 2,390 2,415 1,300
2018/08/28 2,387 2,411 2,387 2,393 5,100
2018/08/27 2,354 2,406 2,354 2,406 1,700
2018/08/24 2,384 2,384 2,348 2,353 2,300
2018/08/23 2,374 2,387 2,363 2,379 2,500
2018/08/22 2,356 2,393 2,341 2,376 2,700
2018/08/21 2,372 2,372 2,335 2,356 5,200
2018/08/20 2,421 2,426 2,372 2,387 2,800
2018/08/17 2,403 2,425 2,402 2,425 1,600
2018/08/16 2,410 2,441 2,347 2,412 8,200
2018/08/15 2,489 2,489 2,385 2,410 7,500
2018/08/14 2,390 2,499 2,382 2,419 14,200
2018/08/13 2,392 2,392 2,330 2,343 8,800
2018/08/10 2,371 2,444 2,364 2,395 8,400
2018/08/09 2,468 2,468 2,405 2,405 3,700
2018/08/08 2,416 2,491 2,412 2,491 11,800
2018/08/07 2,417 2,432 2,370 2,421 3,800
2018/08/06 2,400 2,434 2,352 2,423 9,400
2018/08/03 2,430 2,439 2,390 2,400 5,300
2018/08/02 2,435 2,450 2,402 2,429 4,000
2018/08/01 2,452 2,452 2,424 2,434 2,600
2018/07/31 2,437 2,447 2,407 2,447 4,600
2018/07/30 2,403 2,433 2,401 2,419 3,900
2018/07/27 2,473 2,473 2,380 2,386 5,400
2018/07/26 2,420 2,459 2,420 2,450 7,200
2018/07/25 2,397 2,476 2,396 2,440 5,900
2018/07/24 2,382 2,395 2,369 2,389 2,600
2018/07/23 2,335 2,385 2,335 2,364 3,600
2018/07/20 2,351 2,368 2,282 2,362 7,100
2018/07/19 2,352 2,371 2,352 2,370 3,500
2018/07/18 2,318 2,402 2,318 2,352 4,400
2018/07/17 2,290 2,370 2,290 2,317 4,400
2018/07/13 2,314 2,314 2,286 2,290 4,300
2018/07/12 2,330 2,330 2,294 2,316 3,900
2018/07/11 2,290 2,326 2,273 2,280 9,500
2018/07/10 2,300 2,337 2,276 2,276 8,100
2018/07/09 2,272 2,285 2,230 2,263 6,900
2018/07/06 2,283 2,291 2,259 2,278 4,800
2018/07/05 2,304 2,304 2,240 2,244 14,800
2018/07/04 2,339 2,357 2,290 2,302 8,400
2018/07/03 2,385 2,385 2,323 2,345 6,700
2018/07/02 2,423 2,423 2,358 2,372 4,500
2018/06/29 2,420 2,420 2,397 2,409 2,700
2018/06/28 2,402 2,421 2,375 2,421 5,500
2018/06/27 2,427 2,440 2,361 2,402 7,200
2018/06/26 2,383 2,414 2,370 2,414 4,500
2018/06/25 2,417 2,421 2,362 2,370 6,400
2018/06/22 2,453 2,453 2,399 2,447 6,000
2018/06/21 2,433 2,465 2,433 2,454 5,100
2018/06/20 2,396 2,412 2,351 2,412 13,200
2018/06/19 2,433 2,433 2,395 2,395 14,800
2018/06/18 2,454 2,470 2,414 2,414 10,100
2018/06/15 2,521 2,528 2,480 2,492 9,200
2018/06/14 2,522 2,544 2,522 2,525 4,300
2018/06/13 2,551 2,551 2,531 2,535 3,700
2018/06/12 2,557 2,557 2,530 2,542 4,400
2018/06/11 2,538 2,569 2,513 2,557 6,500
2018/06/08 2,514 2,542 2,514 2,538 8,100
2018/06/07 2,542 2,542 2,521 2,536 4,400
2018/06/06 2,551 2,557 2,535 2,542 4,600
2018/06/05 2,560 2,594 2,536 2,568 8,200
2018/06/04 2,488 2,549 2,488 2,542 10,100
2018/06/01 2,471 2,503 2,470 2,485 5,700
2018/05/31 2,481 2,493 2,468 2,471 4,800
2018/05/30 2,442 2,471 2,442 2,471 6,800
2018/05/29 2,443 2,496 2,443 2,496 7,900
2018/05/28 2,498 2,498 2,442 2,451 9,300
2018/05/25 2,493 2,503 2,486 2,486 9,600
2018/05/24 2,580 2,584 2,515 2,522 11,700
2018/05/23 2,620 2,637 2,557 2,564 20,800
2018/05/22 2,689 2,701 2,591 2,609 21,600
2018/05/21 2,809 2,809 2,700 2,703 17,600
2018/05/18 2,829 2,839 2,801 2,809 13,400
2018/05/17 2,820 2,849 2,803 2,838 12,800
2018/05/16 2,752 2,835 2,752 2,820 21,100
2018/05/15 2,780 2,793 2,759 2,774 7,500
2018/05/14 2,781 2,800 2,772 2,782 12,300
2018/05/11 2,700 2,792 2,672 2,776 44,700
2018/05/10 2,755 2,792 2,661 2,755 36,000
2018/05/09 2,740 2,768 2,736 2,753 21,000
2018/05/08 2,634 2,736 2,628 2,723 29,700
2018/05/07 2,607 2,620 2,597 2,610 13,100
2018/05/02 2,584 2,607 2,580 2,607 8,500
2018/05/01 2,570 2,587 2,570 2,580 5,100
2018/04/27 2,589 2,589 2,545 2,568 7,000
2018/04/26 2,580 2,581 2,561 2,571 6,400
2018/04/25 2,554 2,575 2,550 2,572 4,300
2018/04/24 2,533 2,570 2,533 2,556 5,400
2018/04/23 2,535 2,569 2,532 2,532 3,900
2018/04/20 2,562 2,564 2,538 2,550 4,000
2018/04/19 2,566 2,568 2,514 2,562 10,900
2018/04/18 2,500 2,569 2,500 2,568 16,800
2018/04/17 2,484 2,497 2,474 2,497 7,700
2018/04/16 2,491 2,491 2,441 2,466 9,100
2018/04/13 2,434 2,469 2,426 2,453 5,000
2018/04/12 2,480 2,480 2,413 2,418 10,800
2018/04/11 2,467 2,506 2,466 2,480 8,200
2018/04/10 2,394 2,494 2,381 2,463 14,800
2018/04/09 2,358 2,396 2,358 2,388 8,400
2018/04/06 2,381 2,394 2,350 2,351 10,200
2018/04/05 2,359 2,402 2,359 2,377 7,300
2018/04/04 2,393 2,395 2,348 2,354 17,800
2018/04/03 2,348 2,402 2,346 2,383 11,900
2018/04/02 2,450 2,452 2,383 2,388 11,500
2018/03/30 2,457 2,468 2,438 2,445 7,900
2018/03/29 2,414 2,434 2,400 2,427 5,800
2018/03/28 2,490 2,490 2,390 2,406 11,200
2018/03/27 2,434 2,477 2,421 2,451 11,200
2018/03/26 2,388 2,393 2,304 2,384 25,400
2018/03/23 2,465 2,487 2,388 2,409 25,600
2018/03/22 2,639 2,639 2,524 2,538 13,000
2018/03/20 2,535 2,675 2,535 2,652 16,900
2018/03/19 2,600 2,602 2,562 2,577 8,500
2018/03/16 2,635 2,645 2,588 2,605 14,400
2018/03/15 2,602 2,636 2,569 2,599 16,000
2018/03/14 2,602 2,645 2,533 2,612 17,600
2018/03/13 2,531 2,670 2,529 2,612 20,900
2018/03/12 2,498 2,548 2,417 2,532 17,900
2018/03/09 2,534 2,535 2,463 2,484 12,300
2018/03/08 2,473 2,588 2,438 2,517 21,200
2018/03/07 2,519 2,519 2,450 2,451 14,000
2018/03/06 2,538 2,565 2,491 2,493 12,600
2018/03/05 2,560 2,580 2,484 2,499 18,700
2018/03/02 2,610 2,614 2,540 2,559 28,600
2018/03/01 2,705 2,705 2,640 2,645 26,900
2018/02/28 2,700 2,730 2,694 2,702 10,900
2018/02/27 2,691 2,700 2,679 2,691 5,100
2018/02/26 2,721 2,741 2,661 2,675 12,900
2018/02/23 2,700 2,713 2,681 2,686 4,500
2018/02/22 2,691 2,696 2,671 2,689 10,000
2018/02/21 2,751 2,759 2,681 2,689 16,200
2018/02/20 2,754 2,761 2,718 2,744 7,300
2018/02/19 2,725 2,763 2,699 2,731 10,000
2018/02/16 2,699 2,709 2,666 2,679 13,500
2018/02/15 2,687 2,695 2,607 2,661 21,900
2018/02/14 2,698 2,770 2,618 2,668 52,700
2018/02/13 2,821 2,834 2,696 2,705 33,200
2018/02/09 2,839 2,900 2,789 2,798 49,700
2018/02/08 2,882 2,976 2,873 2,939 39,600
2018/02/07 2,960 2,977 2,847 2,847 49,700
2018/02/06 2,995 3,040 2,751 2,869 51,000
2018/02/05 3,130 3,170 3,115 3,135 14,800
2018/02/02 3,200 3,290 3,155 3,200 17,000
2018/02/01 3,095 3,195 3,095 3,165 15,400
2018/01/31 3,175 3,175 3,070 3,085 20,000
2018/01/30 3,250 3,250 3,150 3,175 19,500
2018/01/29 3,275 3,280 3,240 3,240 8,600
2018/01/26 3,140 3,295 3,140 3,230 28,800
2018/01/25 3,150 3,155 3,125 3,125 12,700
2018/01/24 3,180 3,235 3,150 3,160 16,100
2018/01/23 3,155 3,195 3,155 3,180 8,600
2018/01/22 3,160 3,195 3,140 3,145 9,600
2018/01/19 3,190 3,200 3,150 3,175 9,400
2018/01/18 3,280 3,280 3,195 3,205 12,500
2018/01/17 3,230 3,250 3,205 3,225 14,200
2018/01/16 3,215 3,270 3,215 3,260 18,400
2018/01/15 3,240 3,240 3,180 3,200 17,000
2018/01/12 3,175 3,210 3,175 3,195 9,400
2018/01/11 3,205 3,265 3,165 3,175 22,900
2018/01/10 3,245 3,260 3,215 3,220 11,700
2018/01/09 3,270 3,295 3,180 3,245 31,400
2018/01/05 3,300 3,320 3,270 3,295 24,600
2018/01/04 3,275 3,295 3,180 3,295 49,600

このページの先頭へ