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 |
---|---|---|---|---|---|
2019/12/30 | 1,530 | 1,535 | 1,515 | 1,535 | 5,600 |
2019/12/27 | 1,545 | 1,560 | 1,536 | 1,536 | 5,600 |
2019/12/26 | 1,526 | 1,545 | 1,524 | 1,535 | 13,700 |
2019/12/25 | 1,569 | 1,569 | 1,533 | 1,542 | 11,200 |
2019/12/24 | 1,532 | 1,536 | 1,527 | 1,529 | 2,300 |
2019/12/23 | 1,546 | 1,546 | 1,511 | 1,518 | 5,300 |
2019/12/20 | 1,551 | 1,569 | 1,537 | 1,549 | 7,000 |
2019/12/19 | 1,547 | 1,547 | 1,535 | 1,547 | 2,600 |
2019/12/18 | 1,548 | 1,550 | 1,525 | 1,547 | 11,500 |
2019/12/17 | 1,542 | 1,542 | 1,522 | 1,528 | 4,500 |
2019/12/16 | 1,541 | 1,543 | 1,524 | 1,535 | 3,600 |
2019/12/13 | 1,557 | 1,573 | 1,523 | 1,524 | 14,000 |
2019/12/12 | 1,577 | 1,577 | 1,522 | 1,528 | 11,000 |
2019/12/11 | 1,582 | 1,595 | 1,538 | 1,539 | 11,900 |
2019/12/10 | 1,580 | 1,604 | 1,580 | 1,589 | 3,000 |
2019/12/09 | 1,588 | 1,590 | 1,568 | 1,580 | 9,300 |
2019/12/06 | 1,585 | 1,632 | 1,575 | 1,581 | 25,000 |
2019/12/05 | 1,493 | 1,590 | 1,493 | 1,574 | 29,900 |
2019/12/04 | 1,481 | 1,490 | 1,461 | 1,475 | 10,100 |
2019/12/03 | 1,500 | 1,500 | 1,472 | 1,482 | 6,600 |
2019/12/02 | 1,501 | 1,533 | 1,501 | 1,501 | 7,400 |
2019/11/29 | 1,513 | 1,537 | 1,501 | 1,501 | 4,500 |
2019/11/28 | 1,515 | 1,521 | 1,506 | 1,521 | 6,200 |
2019/11/27 | 1,506 | 1,527 | 1,506 | 1,515 | 5,200 |
2019/11/26 | 1,518 | 1,556 | 1,510 | 1,510 | 14,500 |
2019/11/25 | 1,509 | 1,525 | 1,504 | 1,517 | 9,800 |
2019/11/22 | 1,478 | 1,510 | 1,472 | 1,485 | 11,100 |
2019/11/21 | 1,428 | 1,482 | 1,428 | 1,481 | 16,700 |
2019/11/20 | 1,444 | 1,451 | 1,422 | 1,425 | 9,500 |
2019/11/19 | 1,460 | 1,460 | 1,442 | 1,458 | 3,000 |
2019/11/18 | 1,458 | 1,464 | 1,446 | 1,456 | 4,500 |
2019/11/15 | 1,460 | 1,464 | 1,438 | 1,460 | 11,300 |
2019/11/14 | 1,489 | 1,489 | 1,438 | 1,467 | 13,600 |
2019/11/13 | 1,505 | 1,509 | 1,482 | 1,489 | 10,200 |
2019/11/12 | 1,480 | 1,507 | 1,480 | 1,505 | 18,100 |
2019/11/11 | 1,565 | 1,570 | 1,475 | 1,475 | 44,300 |
2019/11/08 | 1,622 | 1,641 | 1,570 | 1,589 | 12,700 |
2019/11/07 | 1,599 | 1,632 | 1,592 | 1,621 | 11,000 |
2019/11/06 | 1,567 | 1,610 | 1,567 | 1,592 | 11,100 |
2019/11/05 | 1,569 | 1,595 | 1,569 | 1,590 | 10,200 |
2019/11/01 | 1,569 | 1,572 | 1,554 | 1,556 | 7,200 |
2019/10/31 | 1,588 | 1,596 | 1,576 | 1,586 | 4,800 |
2019/10/30 | 1,566 | 1,598 | 1,548 | 1,598 | 17,800 |
2019/10/29 | 1,573 | 1,582 | 1,560 | 1,574 | 12,500 |
2019/10/28 | 1,618 | 1,618 | 1,574 | 1,577 | 12,200 |
2019/10/25 | 1,646 | 1,658 | 1,606 | 1,614 | 14,000 |
2019/10/24 | 1,614 | 1,650 | 1,610 | 1,646 | 13,200 |
2019/10/23 | 1,606 | 1,629 | 1,580 | 1,607 | 35,800 |
2019/10/21 | 1,550 | 1,730 | 1,546 | 1,632 | 175,100 |
2019/10/18 | 1,517 | 1,531 | 1,498 | 1,531 | 23,900 |
2019/10/17 | 1,438 | 1,517 | 1,429 | 1,517 | 21,900 |
2019/10/16 | 1,457 | 1,457 | 1,406 | 1,438 | 19,800 |
2019/10/15 | 1,447 | 1,533 | 1,419 | 1,444 | 96,400 |
2019/10/11 | 1,338 | 1,361 | 1,335 | 1,357 | 8,400 |
2019/10/10 | 1,356 | 1,356 | 1,331 | 1,338 | 3,800 |
2019/10/09 | 1,359 | 1,359 | 1,348 | 1,356 | 6,100 |
2019/10/08 | 1,351 | 1,372 | 1,350 | 1,366 | 6,300 |
2019/10/07 | 1,364 | 1,364 | 1,344 | 1,358 | 4,800 |
2019/10/04 | 1,356 | 1,367 | 1,337 | 1,357 | 5,100 |
2019/10/03 | 1,383 | 1,383 | 1,345 | 1,351 | 7,700 |
2019/10/02 | 1,358 | 1,390 | 1,346 | 1,390 | 9,200 |
2019/10/01 | 1,369 | 1,371 | 1,357 | 1,367 | 5,600 |
2019/09/30 | 1,345 | 1,371 | 1,335 | 1,369 | 7,600 |
2019/09/27 | 1,373 | 1,373 | 1,331 | 1,354 | 11,800 |
2019/09/26 | 1,350 | 1,395 | 1,350 | 1,383 | 16,500 |
2019/09/25 | 1,342 | 1,342 | 1,328 | 1,342 | 8,700 |
2019/09/24 | 1,329 | 1,341 | 1,325 | 1,335 | 14,100 |
2019/09/20 | 1,317 | 1,363 | 1,306 | 1,329 | 67,900 |
2019/09/19 | 1,297 | 1,310 | 1,287 | 1,308 | 9,200 |
2019/09/18 | 1,313 | 1,320 | 1,278 | 1,286 | 15,800 |
2019/09/17 | 1,323 | 1,323 | 1,305 | 1,313 | 13,900 |
2019/09/13 | 1,292 | 1,297 | 1,268 | 1,296 | 14,400 |
2019/09/12 | 1,300 | 1,308 | 1,285 | 1,288 | 10,400 |
2019/09/11 | 1,291 | 1,303 | 1,280 | 1,299 | 13,200 |
2019/09/10 | 1,295 | 1,313 | 1,284 | 1,284 | 8,400 |
2019/09/09 | 1,269 | 1,292 | 1,269 | 1,292 | 9,400 |
2019/09/06 | 1,288 | 1,288 | 1,259 | 1,279 | 16,000 |
2019/09/05 | 1,282 | 1,288 | 1,252 | 1,286 | 24,200 |
2019/09/04 | 1,357 | 1,369 | 1,287 | 1,290 | 32,200 |
2019/09/03 | 1,260 | 1,407 | 1,260 | 1,346 | 77,900 |
2019/09/02 | 1,189 | 1,254 | 1,188 | 1,245 | 28,900 |
2019/08/30 | 1,181 | 1,185 | 1,169 | 1,184 | 31,400 |
2019/08/29 | 1,211 | 1,221 | 1,184 | 1,184 | 19,600 |
2019/08/28 | 1,244 | 1,249 | 1,213 | 1,213 | 22,000 |
2019/08/27 | 1,278 | 1,290 | 1,253 | 1,253 | 25,000 |
2019/08/26 | 1,306 | 1,313 | 1,296 | 1,296 | 6,700 |
2019/08/23 | 1,362 | 1,362 | 1,316 | 1,316 | 15,500 |
2019/08/22 | 1,349 | 1,390 | 1,327 | 1,332 | 17,300 |
2019/08/21 | 1,360 | 1,364 | 1,323 | 1,338 | 20,400 |
2019/08/20 | 1,411 | 1,411 | 1,357 | 1,359 | 10,700 |
2019/08/19 | 1,414 | 1,421 | 1,393 | 1,396 | 6,400 |
2019/08/16 | 1,451 | 1,451 | 1,408 | 1,413 | 6,200 |
2019/08/15 | 1,504 | 1,506 | 1,444 | 1,451 | 12,600 |
2019/08/14 | 1,535 | 1,546 | 1,525 | 1,525 | 3,900 |
2019/08/13 | 1,535 | 1,535 | 1,506 | 1,511 | 14,300 |
2019/08/09 | 1,614 | 1,618 | 1,554 | 1,567 | 9,600 |
2019/08/08 | 1,614 | 1,624 | 1,610 | 1,611 | 5,400 |
2019/08/07 | 1,635 | 1,652 | 1,632 | 1,632 | 3,000 |
2019/08/06 | 1,631 | 1,655 | 1,629 | 1,654 | 4,900 |
2019/08/05 | 1,679 | 1,682 | 1,655 | 1,655 | 6,500 |
2019/08/02 | 1,689 | 1,697 | 1,679 | 1,682 | 6,200 |
2019/08/01 | 1,690 | 1,694 | 1,688 | 1,689 | 4,800 |
2019/07/31 | 1,721 | 1,721 | 1,691 | 1,691 | 2,700 |
2019/07/30 | 1,694 | 1,723 | 1,694 | 1,719 | 5,000 |
2019/07/29 | 1,691 | 1,697 | 1,691 | 1,696 | 1,400 |
2019/07/26 | 1,713 | 1,713 | 1,686 | 1,691 | 5,200 |
2019/07/25 | 1,730 | 1,732 | 1,699 | 1,699 | 4,300 |
2019/07/24 | 1,696 | 1,714 | 1,696 | 1,709 | 2,800 |
2019/07/23 | 1,704 | 1,704 | 1,692 | 1,696 | 1,600 |
2019/07/22 | 1,711 | 1,723 | 1,687 | 1,689 | 3,600 |
2019/07/19 | 1,700 | 1,731 | 1,693 | 1,697 | 5,500 |
2019/07/18 | 1,728 | 1,728 | 1,700 | 1,700 | 5,000 |
2019/07/17 | 1,743 | 1,750 | 1,728 | 1,728 | 4,100 |
2019/07/16 | 1,761 | 1,761 | 1,740 | 1,748 | 3,300 |
2019/07/12 | 1,782 | 1,782 | 1,758 | 1,769 | 2,500 |
2019/07/11 | 1,750 | 1,785 | 1,750 | 1,771 | 4,700 |
2019/07/10 | 1,766 | 1,766 | 1,752 | 1,752 | 3,100 |
2019/07/09 | 1,774 | 1,774 | 1,752 | 1,773 | 4,800 |
2019/07/08 | 1,776 | 1,783 | 1,770 | 1,777 | 2,600 |
2019/07/05 | 1,792 | 1,792 | 1,768 | 1,783 | 4,300 |
2019/07/04 | 1,785 | 1,792 | 1,780 | 1,792 | 2,400 |
2019/07/03 | 1,785 | 1,785 | 1,771 | 1,780 | 1,900 |
2019/07/02 | 1,791 | 1,794 | 1,777 | 1,785 | 2,200 |
2019/07/01 | 1,773 | 1,797 | 1,767 | 1,784 | 4,300 |
2019/06/28 | 1,799 | 1,805 | 1,756 | 1,758 | 6,100 |
2019/06/27 | 1,790 | 1,804 | 1,773 | 1,774 | 4,600 |
2019/06/26 | 1,773 | 1,789 | 1,773 | 1,782 | 1,400 |
2019/06/25 | 1,805 | 1,805 | 1,767 | 1,767 | 1,200 |
2019/06/24 | 1,775 | 1,807 | 1,773 | 1,796 | 1,000 |
2019/06/21 | 1,799 | 1,799 | 1,770 | 1,775 | 1,700 |
2019/06/20 | 1,781 | 1,819 | 1,781 | 1,799 | 900 |
2019/06/19 | 1,797 | 1,797 | 1,780 | 1,789 | 1,900 |
2019/06/18 | 1,771 | 1,867 | 1,752 | 1,759 | 10,200 |
2019/06/17 | 1,774 | 1,774 | 1,761 | 1,772 | 1,400 |
2019/06/14 | 1,762 | 1,780 | 1,762 | 1,769 | 2,200 |
2019/06/13 | 1,794 | 1,794 | 1,765 | 1,768 | 4,400 |
2019/06/12 | 1,806 | 1,806 | 1,804 | 1,804 | 800 |
2019/06/11 | 1,803 | 1,803 | 1,782 | 1,803 | 2,200 |
2019/06/10 | 1,800 | 1,809 | 1,791 | 1,793 | 2,500 |
2019/06/07 | 1,789 | 1,800 | 1,777 | 1,800 | 6,100 |
2019/06/06 | 1,792 | 1,799 | 1,789 | 1,789 | 1,600 |
2019/06/05 | 1,797 | 1,817 | 1,783 | 1,792 | 5,500 |
2019/06/04 | 1,724 | 1,776 | 1,724 | 1,776 | 3,700 |
2019/06/03 | 1,704 | 1,721 | 1,693 | 1,721 | 7,500 |
2019/05/31 | 1,713 | 1,725 | 1,713 | 1,719 | 3,100 |
2019/05/30 | 1,727 | 1,747 | 1,719 | 1,747 | 1,300 |
2019/05/29 | 1,734 | 1,758 | 1,700 | 1,747 | 4,100 |
2019/05/28 | 1,730 | 1,776 | 1,728 | 1,759 | 5,700 |
2019/05/27 | 1,706 | 1,706 | 1,682 | 1,694 | 5,400 |
2019/05/24 | 1,745 | 1,745 | 1,710 | 1,710 | 5,200 |
2019/05/23 | 1,776 | 1,776 | 1,734 | 1,749 | 5,100 |
2019/05/22 | 1,774 | 1,780 | 1,757 | 1,776 | 3,200 |
2019/05/21 | 1,717 | 1,764 | 1,705 | 1,757 | 4,600 |
2019/05/20 | 1,768 | 1,768 | 1,717 | 1,723 | 5,800 |
2019/05/17 | 1,791 | 1,797 | 1,767 | 1,767 | 3,800 |
2019/05/16 | 1,830 | 1,836 | 1,763 | 1,791 | 6,400 |
2019/05/15 | 1,775 | 1,848 | 1,775 | 1,830 | 7,600 |
2019/05/14 | 1,750 | 1,781 | 1,717 | 1,753 | 27,600 |
2019/05/13 | 1,996 | 2,001 | 1,975 | 1,990 | 6,900 |
2019/05/10 | 1,990 | 1,998 | 1,979 | 1,983 | 5,100 |
2019/05/09 | 2,023 | 2,023 | 1,990 | 1,990 | 4,600 |
2019/05/08 | 2,038 | 2,044 | 2,010 | 2,023 | 5,800 |
2019/05/07 | 2,076 | 2,076 | 2,038 | 2,038 | 5,100 |
2019/04/26 | 2,075 | 2,075 | 2,039 | 2,039 | 2,500 |
2019/04/25 | 2,041 | 2,060 | 2,040 | 2,060 | 4,300 |
2019/04/24 | 2,075 | 2,075 | 2,042 | 2,042 | 1,900 |
2019/04/23 | 2,057 | 2,076 | 2,050 | 2,073 | 3,700 |
2019/04/22 | 2,052 | 2,060 | 2,050 | 2,057 | 1,500 |
2019/04/19 | 2,081 | 2,084 | 2,067 | 2,071 | 2,900 |
2019/04/18 | 2,096 | 2,096 | 2,074 | 2,088 | 5,200 |
2019/04/17 | 2,075 | 2,098 | 2,075 | 2,088 | 2,900 |
2019/04/16 | 2,069 | 2,081 | 2,061 | 2,075 | 3,800 |
2019/04/15 | 2,028 | 2,083 | 2,028 | 2,075 | 8,100 |
2019/04/12 | 2,005 | 2,023 | 1,998 | 2,014 | 3,500 |
2019/04/11 | 1,990 | 2,006 | 1,984 | 2,004 | 4,800 |
2019/04/10 | 1,989 | 2,007 | 1,976 | 1,989 | 5,800 |
2019/04/09 | 1,995 | 2,000 | 1,972 | 1,998 | 2,200 |
2019/04/08 | 2,014 | 2,030 | 1,978 | 1,995 | 4,100 |
2019/04/05 | 2,010 | 2,020 | 2,000 | 2,019 | 9,500 |
2019/04/04 | 2,015 | 2,034 | 2,015 | 2,020 | 5,300 |
2019/04/03 | 2,037 | 2,053 | 2,030 | 2,041 | 3,200 |
2019/04/02 | 2,060 | 2,064 | 2,027 | 2,037 | 4,300 |
2019/04/01 | 2,053 | 2,077 | 2,045 | 2,045 | 10,400 |
2019/03/29 | 2,050 | 2,051 | 2,027 | 2,033 | 5,200 |
2019/03/28 | 2,055 | 2,055 | 2,032 | 2,050 | 11,800 |
2019/03/27 | 2,045 | 2,062 | 2,022 | 2,059 | 5,700 |
2019/03/26 | 1,980 | 2,043 | 1,980 | 2,043 | 13,300 |
2019/03/25 | 1,989 | 1,990 | 1,959 | 1,984 | 7,600 |
2019/03/22 | 1,996 | 2,007 | 1,971 | 2,003 | 8,300 |
2019/03/20 | 1,949 | 2,014 | 1,946 | 1,996 | 8,200 |
2019/03/19 | 1,973 | 1,973 | 1,943 | 1,964 | 4,500 |
2019/03/18 | 1,935 | 1,975 | 1,932 | 1,975 | 6,000 |
2019/03/15 | 1,920 | 1,968 | 1,920 | 1,922 | 9,400 |
2019/03/14 | 1,920 | 1,935 | 1,905 | 1,911 | 15,300 |
2019/03/13 | 1,943 | 1,956 | 1,940 | 1,942 | 5,700 |
2019/03/12 | 1,945 | 1,963 | 1,945 | 1,960 | 4,300 |
2019/03/11 | 1,943 | 1,965 | 1,930 | 1,944 | 7,000 |
2019/03/08 | 1,994 | 1,994 | 1,950 | 1,950 | 13,700 |
2019/03/07 | 2,040 | 2,040 | 2,006 | 2,022 | 5,600 |
2019/03/06 | 2,074 | 2,074 | 2,046 | 2,047 | 2,900 |
2019/03/05 | 2,083 | 2,083 | 2,050 | 2,081 | 3,500 |
2019/03/04 | 2,053 | 2,084 | 2,037 | 2,083 | 4,000 |
2019/03/01 | 2,103 | 2,128 | 2,011 | 2,053 | 27,400 |
2019/02/28 | 2,106 | 2,127 | 2,081 | 2,114 | 9,300 |
2019/02/27 | 2,038 | 2,098 | 2,038 | 2,096 | 9,500 |
2019/02/26 | 2,092 | 2,092 | 2,042 | 2,042 | 4,800 |
2019/02/25 | 2,100 | 2,121 | 2,079 | 2,091 | 5,400 |
2019/02/22 | 2,121 | 2,148 | 2,103 | 2,105 | 4,800 |
2019/02/21 | 2,113 | 2,146 | 2,109 | 2,138 | 7,300 |
2019/02/20 | 2,040 | 2,116 | 2,033 | 2,095 | 13,100 |
2019/02/19 | 2,049 | 2,056 | 2,032 | 2,035 | 4,400 |
2019/02/18 | 1,993 | 2,059 | 1,993 | 2,049 | 7,100 |
2019/02/15 | 1,978 | 1,995 | 1,976 | 1,989 | 7,500 |
2019/02/14 | 2,030 | 2,046 | 1,977 | 1,978 | 11,700 |
2019/02/13 | 2,076 | 2,076 | 2,029 | 2,049 | 8,500 |
2019/02/12 | 2,000 | 2,070 | 1,996 | 2,070 | 31,100 |
2019/02/08 | 1,950 | 1,963 | 1,910 | 1,941 | 18,500 |
2019/02/07 | 1,962 | 1,980 | 1,962 | 1,980 | 5,900 |
2019/02/06 | 1,961 | 1,965 | 1,960 | 1,965 | 3,200 |
2019/02/05 | 1,973 | 1,981 | 1,958 | 1,963 | 12,200 |
2019/02/04 | 1,951 | 1,989 | 1,951 | 1,986 | 11,400 |
2019/02/01 | 1,977 | 1,977 | 1,945 | 1,948 | 10,700 |
2019/01/31 | 1,941 | 1,990 | 1,941 | 1,980 | 7,800 |
2019/01/30 | 1,974 | 1,998 | 1,930 | 1,939 | 8,400 |
2019/01/29 | 1,978 | 1,979 | 1,954 | 1,979 | 5,900 |
2019/01/28 | 2,036 | 2,036 | 1,974 | 1,992 | 9,000 |
2019/01/25 | 1,931 | 2,017 | 1,931 | 1,996 | 8,900 |
2019/01/24 | 1,928 | 1,944 | 1,918 | 1,927 | 3,800 |
2019/01/23 | 1,932 | 1,948 | 1,909 | 1,918 | 8,900 |
2019/01/22 | 1,963 | 1,974 | 1,931 | 1,937 | 7,200 |
2019/01/21 | 1,992 | 2,008 | 1,938 | 1,952 | 21,900 |
2019/01/18 | 2,001 | 2,017 | 1,984 | 1,987 | 13,700 |
2019/01/17 | 2,040 | 2,060 | 1,990 | 2,006 | 8,900 |
2019/01/16 | 2,049 | 2,061 | 2,014 | 2,039 | 3,700 |
2019/01/15 | 1,986 | 2,049 | 1,973 | 2,048 | 7,100 |
2019/01/11 | 2,057 | 2,057 | 1,972 | 1,986 | 10,000 |
2019/01/10 | 2,008 | 2,038 | 1,986 | 2,029 | 5,500 |
2019/01/09 | 2,012 | 2,052 | 2,000 | 2,016 | 4,600 |
2019/01/08 | 1,998 | 2,028 | 1,996 | 1,998 | 5,400 |
2019/01/07 | 1,954 | 2,019 | 1,954 | 1,998 | 10,300 |
2019/01/04 | 1,966 | 1,977 | 1,916 | 1,927 | 10,100 |