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
2020/12/30 1,315 1,315 1,310 1,310 2,600
2020/12/29 1,310 1,316 1,306 1,315 7,600
2020/12/28 1,302 1,310 1,298 1,310 10,900
2020/12/25 1,310 1,310 1,302 1,307 3,400
2020/12/24 1,307 1,307 1,299 1,305 2,600
2020/12/23 1,302 1,308 1,297 1,300 3,300
2020/12/22 1,310 1,311 1,301 1,307 6,300
2020/12/21 1,310 1,317 1,302 1,312 2,300
2020/12/18 1,306 1,310 1,302 1,310 3,100
2020/12/17 1,307 1,307 1,302 1,306 1,700
2020/12/16 1,306 1,317 1,305 1,311 4,200
2020/12/15 1,312 1,314 1,303 1,309 3,000
2020/12/14 1,310 1,319 1,304 1,319 6,400
2020/12/11 1,304 1,316 1,304 1,310 2,700
2020/12/10 1,309 1,313 1,304 1,304 5,800
2020/12/09 1,303 1,313 1,302 1,309 3,500
2020/12/08 1,303 1,316 1,302 1,304 2,300
2020/12/07 1,313 1,315 1,302 1,313 4,800
2020/12/04 1,322 1,326 1,310 1,317 3,800
2020/12/03 1,319 1,321 1,310 1,321 1,900
2020/12/02 1,315 1,325 1,306 1,319 4,300
2020/12/01 1,300 1,315 1,300 1,315 4,700
2020/11/30 1,313 1,324 1,303 1,303 4,600
2020/11/27 1,309 1,330 1,302 1,330 7,300
2020/11/26 1,303 1,332 1,303 1,331 3,500
2020/11/25 1,336 1,342 1,296 1,306 6,900
2020/11/24 1,292 1,318 1,292 1,311 3,700
2020/11/20 1,282 1,297 1,282 1,294 1,200
2020/11/19 1,310 1,310 1,296 1,303 1,800
2020/11/18 1,306 1,310 1,295 1,310 2,400
2020/11/17 1,302 1,312 1,300 1,306 4,400
2020/11/16 1,290 1,323 1,226 1,302 12,400
2020/11/13 1,331 1,332 1,300 1,316 4,500
2020/11/12 1,333 1,333 1,319 1,332 2,500
2020/11/11 1,331 1,331 1,314 1,331 3,100
2020/11/10 1,322 1,334 1,299 1,308 4,700
2020/11/09 1,340 1,340 1,301 1,321 6,000
2020/11/06 1,326 1,329 1,321 1,329 1,700
2020/11/05 1,323 1,326 1,317 1,326 1,500
2020/11/04 1,329 1,329 1,301 1,314 1,400
2020/11/02 1,300 1,316 1,300 1,304 900
2020/10/30 1,328 1,328 1,295 1,295 1,500
2020/10/29 1,312 1,312 1,298 1,298 1,900
2020/10/28 1,297 1,312 1,297 1,312 500
2020/10/27 1,290 1,312 1,290 1,312 1,600
2020/10/26 1,304 1,310 1,304 1,307 800
2020/10/23 1,345 1,345 1,327 1,334 2,500
2020/10/22 1,344 1,344 1,323 1,324 1,500
2020/10/21 1,328 1,328 1,314 1,314 900
2020/10/20 1,313 1,313 1,298 1,298 1,400
2020/10/19 1,311 1,311 1,307 1,307 600
2020/10/16 1,330 1,330 1,302 1,308 1,800
2020/10/15 1,352 1,352 1,330 1,330 3,100
2020/10/14 1,356 1,374 1,348 1,351 1,000
2020/10/13 1,365 1,379 1,344 1,351 2,700
2020/10/12 1,364 1,365 1,364 1,365 400
2020/10/09 1,360 1,364 1,351 1,364 2,000
2020/10/08 1,379 1,379 1,351 1,359 2,300
2020/10/07 1,338 1,398 1,338 1,350 3,500
2020/10/06 1,371 1,371 1,364 1,368 1,300
2020/10/05 1,363 1,372 1,363 1,372 1,300
2020/10/02 1,385 1,397 1,375 1,375 1,900
2020/09/30 1,370 1,399 1,360 1,369 2,500
2020/09/29 1,397 1,420 1,361 1,361 8,000
2020/09/28 1,349 1,369 1,319 1,369 4,700
2020/09/25 1,350 1,353 1,322 1,333 4,100
2020/09/24 1,366 1,366 1,303 1,305 3,200
2020/09/23 1,364 1,368 1,345 1,357 2,900
2020/09/18 1,389 1,389 1,370 1,382 5,600
2020/09/17 1,384 1,384 1,365 1,375 1,500
2020/09/16 1,365 1,385 1,364 1,384 2,300
2020/09/15 1,345 1,378 1,345 1,370 3,000
2020/09/14 1,320 1,356 1,307 1,356 4,300
2020/09/11 1,329 1,333 1,310 1,330 4,300
2020/09/10 1,256 1,309 1,255 1,309 6,100
2020/09/09 1,254 1,256 1,246 1,256 3,900
2020/09/08 1,242 1,257 1,232 1,257 2,900
2020/09/07 1,254 1,255 1,235 1,237 2,500
2020/09/04 1,241 1,253 1,241 1,241 1,800
2020/09/03 1,249 1,255 1,243 1,246 1,000
2020/09/02 1,255 1,256 1,245 1,249 2,300
2020/09/01 1,258 1,258 1,238 1,246 1,600
2020/08/31 1,259 1,259 1,241 1,257 1,300
2020/08/28 1,238 1,247 1,230 1,237 5,500
2020/08/27 1,258 1,258 1,246 1,250 800
2020/08/26 1,252 1,252 1,250 1,250 600
2020/08/25 1,264 1,264 1,249 1,260 2,800
2020/08/24 1,229 1,245 1,229 1,245 1,000
2020/08/21 1,242 1,242 1,238 1,240 1,000
2020/08/20 1,246 1,253 1,235 1,235 1,800
2020/08/19 1,235 1,243 1,235 1,240 1,800
2020/08/18 1,242 1,242 1,240 1,240 900
2020/08/17 1,234 1,249 1,234 1,244 1,500
2020/08/14 1,274 1,274 1,250 1,251 4,100
2020/08/13 1,217 1,250 1,211 1,250 3,500
2020/08/12 1,224 1,224 1,200 1,217 1,600
2020/08/11 1,205 1,207 1,185 1,207 2,300
2020/08/07 1,170 1,255 1,120 1,175 12,200
2020/08/06 1,155 1,229 1,155 1,200 8,000
2020/08/05 1,160 1,178 1,150 1,154 4,200
2020/08/04 1,160 1,181 1,151 1,163 3,200
2020/08/03 1,140 1,143 1,120 1,130 2,200
2020/07/31 1,156 1,200 1,114 1,114 5,600
2020/07/30 1,186 1,193 1,186 1,186 1,200
2020/07/29 1,208 1,210 1,192 1,194 2,900
2020/07/28 1,245 1,245 1,220 1,220 1,500
2020/07/27 1,171 1,239 1,171 1,228 3,700
2020/07/22 1,210 1,211 1,171 1,171 3,000
2020/07/21 1,188 1,199 1,179 1,188 4,100
2020/07/20 1,215 1,218 1,158 1,175 4,600
2020/07/17 1,205 1,227 1,205 1,215 1,000
2020/07/16 1,215 1,216 1,205 1,205 1,100
2020/07/15 1,199 1,212 1,199 1,202 1,900
2020/07/14 1,178 1,217 1,178 1,203 3,800
2020/07/13 1,160 1,201 1,160 1,180 6,000
2020/07/10 1,221 1,229 1,160 1,160 3,300
2020/07/09 1,227 1,231 1,225 1,225 1,600
2020/07/08 1,211 1,230 1,211 1,225 1,400
2020/07/07 1,231 1,254 1,231 1,237 900
2020/07/06 1,240 1,261 1,214 1,261 1,800
2020/07/03 1,260 1,260 1,202 1,244 4,400
2020/07/02 1,233 1,255 1,233 1,243 4,300
2020/07/01 1,249 1,250 1,225 1,225 2,400
2020/06/30 1,225 1,277 1,225 1,240 3,400
2020/06/29 1,223 1,253 1,222 1,224 1,700
2020/06/26 1,226 1,260 1,226 1,260 4,000
2020/06/25 1,263 1,271 1,224 1,226 9,800
2020/06/24 1,235 1,242 1,235 1,242 600
2020/06/23 1,229 1,271 1,226 1,250 2,900
2020/06/22 1,258 1,258 1,205 1,229 5,500
2020/06/19 1,256 1,271 1,251 1,258 3,100
2020/06/18 1,258 1,258 1,230 1,243 1,100
2020/06/17 1,231 1,258 1,231 1,258 600
2020/06/16 1,244 1,253 1,241 1,253 1,400
2020/06/15 1,238 1,253 1,231 1,231 5,900
2020/06/12 1,265 1,283 1,217 1,238 8,000
2020/06/11 1,318 1,318 1,286 1,307 4,100
2020/06/10 1,326 1,334 1,317 1,332 3,500
2020/06/09 1,342 1,348 1,325 1,339 3,300
2020/06/08 1,310 1,342 1,310 1,342 3,100
2020/06/05 1,290 1,310 1,290 1,303 3,300
2020/06/04 1,305 1,305 1,270 1,275 6,100
2020/06/03 1,279 1,314 1,266 1,308 2,600
2020/06/02 1,264 1,280 1,264 1,279 2,800
2020/06/01 1,251 1,276 1,251 1,264 2,300
2020/05/29 1,304 1,304 1,263 1,263 5,500
2020/05/28 1,271 1,305 1,252 1,305 10,200
2020/05/27 1,263 1,277 1,251 1,271 2,700
2020/05/26 1,251 1,267 1,251 1,263 3,200
2020/05/25 1,307 1,308 1,260 1,260 4,400
2020/05/22 1,290 1,290 1,230 1,264 2,500
2020/05/21 1,247 1,275 1,246 1,275 6,500
2020/05/20 1,224 1,248 1,207 1,247 6,300
2020/05/19 1,179 1,217 1,179 1,210 3,700
2020/05/18 1,170 1,173 1,160 1,172 2,000
2020/05/15 1,182 1,183 1,163 1,170 3,200
2020/05/14 1,156 1,185 1,156 1,166 7,600
2020/05/13 1,131 1,144 1,130 1,131 3,300
2020/05/12 1,101 1,161 1,101 1,150 3,400
2020/05/11 1,048 1,137 1,048 1,114 4,700
2020/05/08 1,054 1,069 1,039 1,069 1,800
2020/05/07 1,079 1,080 1,046 1,054 4,900
2020/05/01 1,115 1,115 1,055 1,079 10,000
2020/04/30 1,153 1,168 1,107 1,115 9,500
2020/04/28 1,103 1,146 1,058 1,146 12,600
2020/04/27 1,070 1,090 1,064 1,073 3,900
2020/04/24 1,114 1,114 1,053 1,070 7,300
2020/04/23 1,100 1,105 1,084 1,084 2,100
2020/04/22 1,053 1,084 1,053 1,084 1,500
2020/04/21 1,043 1,063 1,043 1,059 3,500
2020/04/20 1,100 1,100 1,076 1,092 2,400
2020/04/17 1,090 1,098 1,065 1,072 2,500
2020/04/16 1,074 1,093 1,074 1,092 1,700
2020/04/15 1,089 1,090 1,070 1,071 2,300
2020/04/14 1,064 1,091 1,060 1,091 1,700
2020/04/13 1,089 1,090 1,051 1,064 5,900
2020/04/10 1,051 1,089 1,049 1,089 4,000
2020/04/09 1,048 1,090 1,044 1,045 3,300
2020/04/08 1,030 1,108 1,030 1,048 6,300
2020/04/07 986 1,050 986 1,045 4,200
2020/04/06 959 1,014 948 986 5,800
2020/04/03 978 992 941 959 4,100
2020/04/02 1,001 1,027 984 992 8,300
2020/04/01 1,058 1,060 1,000 1,000 5,200
2020/03/31 1,088 1,120 1,038 1,059 7,100
2020/03/30 1,039 1,116 1,039 1,116 9,500
2020/03/27 1,121 1,135 1,057 1,099 9,300
2020/03/26 1,161 1,161 1,072 1,091 6,200
2020/03/25 1,188 1,188 1,103 1,161 11,700
2020/03/24 1,075 1,099 1,046 1,088 8,900
2020/03/23 940 1,105 940 1,105 9,900
2020/03/19 1,045 1,050 955 955 13,000
2020/03/18 999 1,081 992 1,035 11,000
2020/03/17 907 989 907 966 9,800
2020/03/16 978 978 929 943 11,800
2020/03/13 944 948 890 918 22,200
2020/03/12 1,029 1,034 981 989 14,400
2020/03/11 1,139 1,139 1,059 1,059 7,800
2020/03/10 1,068 1,143 1,008 1,139 17,500
2020/03/09 1,156 1,156 1,084 1,086 10,500
2020/03/06 1,200 1,220 1,156 1,156 10,100
2020/03/05 1,246 1,246 1,221 1,227 4,100
2020/03/04 1,226 1,240 1,220 1,220 4,100
2020/03/03 1,313 1,313 1,225 1,225 7,100
2020/03/02 1,196 1,276 1,192 1,264 9,000
2020/02/28 1,211 1,242 1,202 1,203 10,100
2020/02/27 1,315 1,315 1,263 1,277 8,800
2020/02/26 1,300 1,322 1,280 1,315 8,500
2020/02/25 1,350 1,350 1,296 1,299 12,700
2020/02/21 1,354 1,378 1,354 1,367 6,800
2020/02/20 1,371 1,372 1,356 1,357 3,000
2020/02/19 1,370 1,386 1,352 1,353 5,500
2020/02/18 1,401 1,409 1,360 1,365 5,900
2020/02/17 1,439 1,439 1,401 1,402 7,700
2020/02/14 1,436 1,449 1,428 1,443 9,400
2020/02/13 1,474 1,480 1,434 1,440 6,400
2020/02/12 1,476 1,488 1,462 1,474 11,300
2020/02/10 1,501 1,523 1,469 1,487 36,300
2020/02/07 1,686 1,689 1,603 1,612 7,500
2020/02/06 1,684 1,726 1,684 1,692 10,000
2020/02/05 1,667 1,688 1,665 1,682 7,000
2020/02/04 1,630 1,671 1,625 1,665 5,200
2020/02/03 1,595 1,633 1,595 1,630 3,900
2020/01/31 1,602 1,631 1,602 1,626 3,700
2020/01/30 1,631 1,637 1,601 1,601 13,600
2020/01/29 1,640 1,647 1,635 1,644 4,400
2020/01/28 1,641 1,656 1,600 1,640 9,900
2020/01/27 1,689 1,689 1,665 1,670 9,400
2020/01/24 1,672 1,714 1,663 1,709 8,600
2020/01/23 1,662 1,669 1,651 1,656 7,100
2020/01/22 1,656 1,682 1,656 1,669 4,100
2020/01/21 1,665 1,666 1,654 1,654 4,100
2020/01/20 1,653 1,673 1,651 1,664 6,700
2020/01/17 1,637 1,645 1,635 1,643 6,200
2020/01/16 1,637 1,642 1,630 1,636 4,900
2020/01/15 1,642 1,646 1,631 1,646 7,400
2020/01/14 1,635 1,659 1,635 1,651 10,000
2020/01/10 1,629 1,667 1,626 1,655 12,200
2020/01/09 1,568 1,632 1,568 1,629 11,000
2020/01/08 1,569 1,572 1,530 1,566 9,500
2020/01/07 1,562 1,584 1,558 1,579 8,600
2020/01/06 1,535 1,563 1,519 1,563 8,900

このページの先頭へ