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
2021/12/30 991 995 991 992 3,000
2021/12/29 978 994 978 991 5,500
2021/12/28 976 981 972 978 11,500
2021/12/27 992 992 975 975 15,000
2021/12/24 992 992 986 987 6,400
2021/12/23 989 994 988 988 6,900
2021/12/22 990 993 986 990 5,900
2021/12/21 996 999 988 988 8,400
2021/12/20 1,006 1,006 990 990 11,300
2021/12/17 1,002 1,007 1,001 1,007 3,600
2021/12/16 1,002 1,007 999 1,007 10,000
2021/12/15 1,001 1,006 1,000 1,002 1,200
2021/12/14 1,005 1,008 999 1,000 4,000
2021/12/13 1,011 1,026 1,000 1,005 4,400
2021/12/10 1,025 1,025 1,010 1,010 7,100
2021/12/09 1,029 1,038 1,014 1,035 5,200
2021/12/08 1,030 1,030 1,022 1,025 5,800
2021/12/07 1,018 1,030 1,014 1,029 9,800
2021/12/06 1,034 1,045 998 998 9,000
2021/12/03 1,013 1,040 1,005 1,040 7,600
2021/12/02 995 1,007 989 990 9,800
2021/12/01 987 1,001 987 991 8,800
2021/11/30 999 1,017 995 996 6,500
2021/11/29 1,030 1,030 991 991 7,000
2021/11/26 1,037 1,040 1,029 1,030 6,200
2021/11/25 1,040 1,040 1,031 1,034 6,500
2021/11/24 1,048 1,048 1,032 1,037 3,600
2021/11/22 1,042 1,043 1,042 1,043 800
2021/11/19 1,043 1,045 1,036 1,045 2,800
2021/11/18 1,040 1,042 1,033 1,036 3,200
2021/11/17 1,041 1,048 1,036 1,036 4,800
2021/11/16 1,055 1,056 1,041 1,041 10,400
2021/11/15 1,067 1,067 1,055 1,056 2,000
2021/11/12 1,050 1,063 1,050 1,057 6,600
2021/11/11 1,067 1,087 1,051 1,051 15,000
2021/11/10 1,097 1,097 1,066 1,066 6,900
2021/11/09 1,106 1,119 1,084 1,098 16,700
2021/11/08 1,066 1,090 1,066 1,084 6,200
2021/11/05 1,063 1,083 1,054 1,078 5,900
2021/11/04 1,048 1,068 1,048 1,066 14,800
2021/11/02 1,067 1,069 1,051 1,051 7,500
2021/11/01 1,079 1,079 1,061 1,067 2,500
2021/10/29 1,060 1,074 1,060 1,073 2,300
2021/10/28 1,097 1,097 1,051 1,059 35,300
2021/10/27 1,092 1,116 1,092 1,108 10,700
2021/10/26 1,096 1,099 1,080 1,092 8,900
2021/10/25 1,096 1,096 1,093 1,096 5,400
2021/10/22 1,090 1,097 1,085 1,089 5,400
2021/10/21 1,106 1,107 1,090 1,090 2,400
2021/10/20 1,097 1,105 1,090 1,105 7,200
2021/10/19 1,085 1,089 1,080 1,088 3,300
2021/10/18 1,084 1,089 1,082 1,085 1,600
2021/10/15 1,083 1,092 1,079 1,084 3,600
2021/10/14 1,085 1,097 1,079 1,083 7,600
2021/10/13 1,081 1,090 1,080 1,085 6,900
2021/10/12 1,085 1,094 1,081 1,089 7,000
2021/10/11 1,096 1,102 1,076 1,076 17,100
2021/10/08 1,119 1,124 1,095 1,095 17,900
2021/10/07 1,112 1,122 1,102 1,104 3,400
2021/10/06 1,143 1,156 1,107 1,107 9,300
2021/10/05 1,145 1,146 1,138 1,139 2,500
2021/10/04 1,156 1,173 1,154 1,158 6,400
2021/10/01 1,170 1,170 1,143 1,143 7,900
2021/09/30 1,181 1,189 1,178 1,179 3,700
2021/09/29 1,184 1,187 1,176 1,181 4,400
2021/09/28 1,187 1,189 1,173 1,189 3,100
2021/09/27 1,160 1,187 1,160 1,187 8,100
2021/09/24 1,161 1,168 1,156 1,168 6,700
2021/09/22 1,155 1,160 1,140 1,143 5,600
2021/09/21 1,156 1,162 1,151 1,154 5,600
2021/09/17 1,166 1,172 1,157 1,167 7,000
2021/09/16 1,167 1,167 1,153 1,165 3,700
2021/09/15 1,165 1,167 1,151 1,167 6,000
2021/09/14 1,161 1,169 1,155 1,169 8,800
2021/09/13 1,144 1,161 1,144 1,161 5,100
2021/09/10 1,138 1,147 1,135 1,147 13,800
2021/09/09 1,143 1,152 1,131 1,138 13,900
2021/09/08 1,125 1,143 1,125 1,136 8,800
2021/09/07 1,133 1,146 1,127 1,132 9,700
2021/09/06 1,143 1,143 1,126 1,130 10,000
2021/09/03 1,127 1,139 1,127 1,127 6,000
2021/09/02 1,145 1,148 1,126 1,127 3,700
2021/09/01 1,128 1,142 1,126 1,133 3,900
2021/08/31 1,129 1,156 1,129 1,130 2,900
2021/08/30 1,161 1,161 1,133 1,133 6,400
2021/08/27 1,141 1,147 1,141 1,147 1,300
2021/08/26 1,142 1,143 1,139 1,139 2,200
2021/08/25 1,150 1,150 1,136 1,142 5,900
2021/08/24 1,134 1,158 1,127 1,134 15,000
2021/08/23 1,147 1,147 1,131 1,133 2,100
2021/08/20 1,145 1,145 1,130 1,142 3,200
2021/08/19 1,133 1,148 1,133 1,136 1,800
2021/08/18 1,159 1,159 1,133 1,133 10,300
2021/08/17 1,156 1,159 1,155 1,159 600
2021/08/16 1,180 1,180 1,146 1,157 4,500
2021/08/13 1,186 1,186 1,177 1,177 1,400
2021/08/12 1,184 1,188 1,139 1,188 9,400
2021/08/11 1,140 1,165 1,140 1,145 5,100
2021/08/10 1,169 1,174 1,138 1,144 7,500
2021/08/06 1,192 1,192 1,169 1,169 5,200
2021/08/05 1,179 1,182 1,179 1,181 900
2021/08/04 1,187 1,187 1,184 1,184 2,300
2021/08/03 1,189 1,198 1,187 1,187 600
2021/08/02 1,187 1,199 1,185 1,196 1,800
2021/07/30 1,190 1,200 1,182 1,191 2,900
2021/07/29 1,192 1,195 1,184 1,193 2,500
2021/07/28 1,198 1,198 1,188 1,188 2,300
2021/07/27 1,198 1,198 1,190 1,198 2,200
2021/07/26 1,197 1,201 1,190 1,198 2,400
2021/07/21 1,225 1,225 1,195 1,197 5,800
2021/07/20 1,205 1,205 1,195 1,195 2,900
2021/07/19 1,189 1,190 1,186 1,186 2,300
2021/07/16 1,185 1,202 1,185 1,187 2,800
2021/07/15 1,185 1,195 1,185 1,185 3,100
2021/07/14 1,185 1,190 1,185 1,190 1,300
2021/07/13 1,187 1,190 1,183 1,186 3,800
2021/07/12 1,189 1,189 1,177 1,188 2,200
2021/07/09 1,176 1,180 1,175 1,177 4,400
2021/07/08 1,191 1,193 1,178 1,178 3,600
2021/07/07 1,203 1,203 1,187 1,195 2,600
2021/07/06 1,199 1,201 1,192 1,200 900
2021/07/05 1,188 1,192 1,187 1,188 2,600
2021/07/02 1,199 1,199 1,183 1,188 7,000
2021/07/01 1,192 1,193 1,182 1,184 4,800
2021/06/30 1,200 1,200 1,192 1,192 3,100
2021/06/29 1,226 1,226 1,200 1,200 8,500
2021/06/28 1,230 1,234 1,222 1,225 2,500
2021/06/25 1,226 1,227 1,217 1,219 4,700
2021/06/24 1,204 1,219 1,204 1,219 3,400
2021/06/23 1,202 1,208 1,200 1,206 1,900
2021/06/22 1,209 1,214 1,198 1,201 7,800
2021/06/21 1,227 1,246 1,192 1,192 14,100
2021/06/18 1,286 1,286 1,272 1,274 3,600
2021/06/17 1,282 1,293 1,276 1,276 1,600
2021/06/16 1,285 1,295 1,282 1,282 1,300
2021/06/15 1,284 1,285 1,280 1,280 1,900
2021/06/14 1,289 1,301 1,283 1,285 1,900
2021/06/11 1,294 1,294 1,283 1,283 5,500
2021/06/10 1,280 1,282 1,280 1,282 1,100
2021/06/09 1,284 1,284 1,280 1,280 1,100
2021/06/08 1,290 1,290 1,284 1,284 800
2021/06/07 1,301 1,311 1,290 1,290 5,200
2021/06/04 1,263 1,271 1,258 1,271 1,700
2021/06/03 1,262 1,264 1,251 1,258 3,800
2021/06/02 1,262 1,268 1,251 1,262 1,100
2021/06/01 1,272 1,272 1,256 1,256 1,300
2021/05/31 1,246 1,263 1,246 1,250 1,300
2021/05/28 1,250 1,252 1,241 1,248 3,700
2021/05/27 1,262 1,262 1,250 1,250 1,200
2021/05/26 1,255 1,271 1,255 1,267 1,900
2021/05/25 1,267 1,267 1,257 1,260 6,700
2021/05/24 1,249 1,276 1,245 1,256 3,400
2021/05/21 1,239 1,240 1,239 1,240 400
2021/05/20 1,256 1,256 1,235 1,239 1,300
2021/05/19 1,238 1,262 1,238 1,256 4,200
2021/05/18 1,229 1,244 1,229 1,234 3,700
2021/05/17 1,227 1,267 1,226 1,226 3,400
2021/05/14 1,266 1,290 1,226 1,226 4,700
2021/05/13 1,275 1,290 1,258 1,258 3,900
2021/05/12 1,294 1,305 1,275 1,275 1,800
2021/05/11 1,296 1,304 1,290 1,291 2,100
2021/05/10 1,292 1,306 1,292 1,296 1,200
2021/05/07 1,298 1,299 1,286 1,286 1,000
2021/05/06 1,280 1,314 1,280 1,284 3,200
2021/04/30 1,280 1,290 1,280 1,280 2,100
2021/04/28 1,284 1,295 1,280 1,280 3,700
2021/04/27 1,294 1,294 1,284 1,291 800
2021/04/26 1,276 1,287 1,273 1,286 4,900
2021/04/23 1,297 1,297 1,276 1,279 2,700
2021/04/22 1,280 1,288 1,275 1,276 3,800
2021/04/21 1,352 1,352 1,280 1,280 11,900
2021/04/20 1,371 1,371 1,354 1,354 2,800
2021/04/19 1,365 1,371 1,365 1,371 1,500
2021/04/16 1,371 1,371 1,357 1,357 1,200
2021/04/15 1,363 1,367 1,358 1,363 1,600
2021/04/14 1,355 1,363 1,353 1,357 2,000
2021/04/13 1,362 1,366 1,355 1,358 2,800
2021/04/12 1,380 1,380 1,366 1,372 1,400
2021/04/09 1,360 1,369 1,357 1,362 1,300
2021/04/08 1,359 1,370 1,359 1,359 1,700
2021/04/07 1,340 1,372 1,340 1,372 2,800
2021/04/06 1,360 1,379 1,337 1,346 3,700
2021/04/05 1,327 1,359 1,325 1,346 3,000
2021/04/02 1,373 1,374 1,322 1,324 11,000
2021/04/01 1,452 1,480 1,354 1,360 44,100
2021/03/31 1,341 1,369 1,332 1,332 2,400
2021/03/30 1,332 1,348 1,329 1,348 3,300
2021/03/29 1,343 1,377 1,343 1,366 6,700
2021/03/26 1,358 1,359 1,331 1,342 5,200
2021/03/25 1,368 1,368 1,314 1,334 5,300
2021/03/24 1,352 1,356 1,285 1,308 7,500
2021/03/23 1,377 1,378 1,351 1,364 6,400
2021/03/22 1,367 1,378 1,365 1,378 3,300
2021/03/19 1,368 1,369 1,351 1,369 6,600
2021/03/18 1,344 1,368 1,343 1,367 8,000
2021/03/17 1,336 1,338 1,332 1,338 3,800
2021/03/16 1,312 1,330 1,312 1,330 3,400
2021/03/15 1,305 1,317 1,302 1,312 8,000
2021/03/12 1,301 1,303 1,296 1,299 8,800
2021/03/11 1,296 1,310 1,296 1,305 5,100
2021/03/10 1,298 1,305 1,295 1,304 4,800
2021/03/09 1,300 1,302 1,295 1,300 5,100
2021/03/08 1,288 1,301 1,288 1,298 8,700
2021/03/05 1,270 1,284 1,261 1,271 4,000
2021/03/04 1,258 1,270 1,249 1,270 2,300
2021/03/03 1,255 1,261 1,251 1,258 2,400
2021/03/02 1,272 1,282 1,255 1,255 3,900
2021/03/01 1,247 1,263 1,247 1,263 2,800
2021/02/26 1,256 1,266 1,250 1,250 5,000
2021/02/25 1,272 1,272 1,252 1,266 5,200
2021/02/24 1,269 1,271 1,263 1,270 6,600
2021/02/22 1,260 1,261 1,254 1,254 2,700
2021/02/19 1,267 1,267 1,251 1,255 2,100
2021/02/18 1,246 1,286 1,246 1,262 11,900
2021/02/17 1,236 1,246 1,235 1,237 5,400
2021/02/16 1,241 1,243 1,236 1,239 2,300
2021/02/15 1,236 1,242 1,233 1,241 22,900
2021/02/12 1,266 1,266 1,231 1,236 15,400
2021/02/10 1,280 1,280 1,262 1,267 3,700
2021/02/09 1,280 1,280 1,266 1,280 9,700
2021/02/08 1,273 1,278 1,270 1,272 5,800
2021/02/05 1,255 1,273 1,255 1,273 5,500
2021/02/04 1,265 1,268 1,253 1,262 4,900
2021/02/03 1,255 1,267 1,254 1,255 4,900
2021/02/02 1,243 1,258 1,243 1,254 2,700
2021/02/01 1,221 1,239 1,221 1,232 2,200
2021/01/29 1,234 1,249 1,233 1,238 3,500
2021/01/28 1,236 1,248 1,217 1,231 35,100
2021/01/27 1,249 1,249 1,227 1,240 6,100
2021/01/26 1,238 1,245 1,228 1,245 6,700
2021/01/25 1,244 1,244 1,231 1,235 4,400
2021/01/22 1,222 1,226 1,218 1,219 4,600
2021/01/21 1,221 1,226 1,221 1,221 3,600
2021/01/20 1,219 1,226 1,218 1,218 2,300
2021/01/19 1,223 1,228 1,218 1,218 4,800
2021/01/18 1,240 1,250 1,225 1,225 2,800
2021/01/15 1,256 1,262 1,237 1,237 5,200
2021/01/14 1,259 1,264 1,256 1,260 5,200
2021/01/13 1,279 1,279 1,256 1,262 6,400
2021/01/12 1,292 1,299 1,280 1,280 3,800
2021/01/08 1,299 1,302 1,292 1,300 6,000
2021/01/07 1,285 1,295 1,281 1,281 5,100
2021/01/06 1,285 1,300 1,285 1,292 1,400
2021/01/05 1,301 1,305 1,285 1,285 3,900
2021/01/04 1,310 1,315 1,297 1,297 1,500

このページの先頭へ