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
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

このページの先頭へ