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
2023/12/29 1,737 1,756 1,737 1,748 6,300
2023/12/28 1,724 1,753 1,720 1,750 12,800
2023/12/27 1,722 1,742 1,722 1,734 10,900
2023/12/26 1,723 1,737 1,715 1,722 8,800
2023/12/25 1,755 1,758 1,725 1,732 11,500
2023/12/22 1,726 1,755 1,726 1,745 8,400
2023/12/21 1,744 1,745 1,725 1,730 9,700
2023/12/20 1,762 1,779 1,756 1,757 6,700
2023/12/19 1,743 1,751 1,723 1,747 15,600
2023/12/18 1,735 1,754 1,705 1,754 14,700
2023/12/15 1,691 1,738 1,691 1,736 17,200
2023/12/14 1,757 1,757 1,685 1,697 22,100
2023/12/13 1,746 1,752 1,738 1,740 12,300
2023/12/12 1,767 1,775 1,755 1,757 10,700
2023/12/11 1,722 1,772 1,722 1,755 24,200
2023/12/08 1,733 1,749 1,720 1,722 23,200
2023/12/07 1,771 1,789 1,755 1,760 15,200
2023/12/06 1,753 1,797 1,753 1,796 10,700
2023/12/05 1,783 1,783 1,755 1,759 15,500
2023/12/04 1,762 1,807 1,762 1,793 17,700
2023/12/01 1,755 1,782 1,742 1,762 22,800
2023/11/30 1,768 1,768 1,725 1,755 30,100
2023/11/29 1,770 1,799 1,770 1,773 16,900
2023/11/28 1,776 1,787 1,763 1,775 7,500
2023/11/27 1,776 1,793 1,763 1,768 14,200
2023/11/24 1,799 1,799 1,775 1,776 11,900
2023/11/22 1,791 1,804 1,761 1,778 29,800
2023/11/21 1,851 1,851 1,791 1,792 34,500
2023/11/20 1,857 1,873 1,846 1,846 14,900
2023/11/17 1,827 1,870 1,827 1,850 14,900
2023/11/16 1,850 1,855 1,830 1,837 14,900
2023/11/15 1,855 1,870 1,842 1,857 20,800
2023/11/14 1,880 1,882 1,835 1,854 28,900
2023/11/13 1,960 1,960 1,877 1,892 37,600
2023/11/10 1,900 1,960 1,893 1,937 44,200
2023/11/09 1,855 1,899 1,842 1,889 46,000
2023/11/08 1,915 1,955 1,815 1,866 176,300
2023/11/07 2,085 2,146 2,044 2,105 129,100
2023/11/06 1,891 2,035 1,891 2,035 84,800
2023/11/02 1,849 1,851 1,808 1,808 19,200
2023/11/01 1,835 1,869 1,812 1,830 14,600
2023/10/31 1,793 1,814 1,768 1,814 21,300
2023/10/30 1,845 1,846 1,786 1,786 41,100
2023/10/27 1,802 1,869 1,801 1,860 20,400
2023/10/26 1,852 1,852 1,800 1,807 27,600
2023/10/25 1,881 1,895 1,852 1,869 21,800
2023/10/24 1,907 1,918 1,825 1,860 73,500
2023/10/23 1,965 1,982 1,906 1,906 25,700
2023/10/20 1,933 1,993 1,933 1,972 15,800
2023/10/19 1,963 1,985 1,946 1,954 12,100
2023/10/18 1,910 1,976 1,910 1,965 20,000
2023/10/17 1,911 1,945 1,910 1,920 14,700
2023/10/16 1,898 1,933 1,885 1,901 20,700
2023/10/13 1,960 1,993 1,923 1,934 25,300
2023/10/12 1,973 1,986 1,945 1,979 18,600
2023/10/11 2,007 2,012 1,952 1,952 22,700
2023/10/10 1,972 2,029 1,969 2,021 41,500
2023/10/06 1,964 2,001 1,927 1,962 34,600
2023/10/05 1,968 2,004 1,950 1,962 41,400
2023/10/04 2,139 2,139 1,951 1,953 71,700
2023/10/03 2,223 2,251 2,141 2,141 44,300
2023/10/02 2,197 2,266 2,189 2,221 37,500
2023/09/29 2,114 2,173 2,100 2,147 33,700
2023/09/28 2,071 2,128 2,071 2,114 31,700
2023/09/27 2,031 2,093 2,000 2,093 26,100
2023/09/26 2,026 2,045 1,999 2,031 13,000
2023/09/25 2,037 2,058 2,010 2,039 15,900
2023/09/22 2,023 2,043 1,968 2,023 33,200
2023/09/21 2,013 2,083 2,012 2,050 29,000
2023/09/20 2,073 2,103 2,012 2,012 26,500
2023/09/19 2,077 2,085 2,029 2,073 24,000
2023/09/15 2,100 2,142 2,048 2,084 37,900
2023/09/14 2,065 2,094 2,063 2,085 14,600
2023/09/13 2,110 2,119 2,046 2,061 26,800
2023/09/12 2,053 2,110 2,053 2,105 19,900
2023/09/11 2,050 2,077 2,037 2,053 19,500
2023/09/08 2,028 2,104 2,024 2,047 29,200
2023/09/07 2,050 2,091 2,030 2,050 35,300
2023/09/06 2,025 2,054 2,008 2,054 28,000
2023/09/05 2,001 2,040 1,989 2,018 32,700
2023/09/04 2,003 2,050 1,985 2,024 27,600
2023/09/01 1,968 2,012 1,941 2,002 21,900
2023/08/31 1,980 2,019 1,955 1,968 38,600
2023/08/30 1,927 1,987 1,880 1,960 41,800
2023/08/29 1,865 1,943 1,825 1,941 33,100
2023/08/28 1,788 1,876 1,788 1,848 40,100
2023/08/25 1,765 1,817 1,754 1,777 16,900
2023/08/24 1,805 1,824 1,790 1,805 13,900
2023/08/23 1,767 1,810 1,760 1,805 18,700
2023/08/22 1,740 1,769 1,724 1,769 9,900
2023/08/21 1,720 1,760 1,708 1,735 12,600
2023/08/18 1,718 1,765 1,699 1,722 19,200
2023/08/17 1,709 1,727 1,648 1,721 16,400
2023/08/16 1,727 1,727 1,681 1,701 11,000
2023/08/15 1,747 1,748 1,701 1,727 17,700
2023/08/14 1,722 1,770 1,719 1,737 21,200
2023/08/10 1,700 1,716 1,625 1,716 24,200
2023/08/09 1,665 1,684 1,641 1,667 19,900
2023/08/08 1,640 1,667 1,640 1,665 7,700
2023/08/07 1,600 1,636 1,578 1,635 15,000
2023/08/04 1,604 1,604 1,585 1,588 8,500
2023/08/03 1,600 1,637 1,598 1,623 12,700
2023/08/02 1,653 1,653 1,614 1,614 13,900
2023/08/01 1,651 1,670 1,642 1,655 6,900
2023/07/31 1,651 1,653 1,628 1,650 8,300
2023/07/28 1,628 1,655 1,591 1,628 41,400
2023/07/27 1,618 1,649 1,601 1,643 6,000
2023/07/26 1,642 1,645 1,598 1,618 10,400
2023/07/25 1,650 1,655 1,639 1,640 7,000
2023/07/24 1,600 1,651 1,600 1,632 9,700
2023/07/21 1,602 1,642 1,588 1,589 12,800
2023/07/20 1,621 1,667 1,602 1,602 18,400
2023/07/19 1,589 1,634 1,582 1,612 15,200
2023/07/18 1,549 1,595 1,549 1,589 8,000
2023/07/14 1,610 1,610 1,538 1,549 18,500
2023/07/13 1,601 1,609 1,570 1,593 9,700
2023/07/12 1,639 1,646 1,597 1,606 20,300
2023/07/11 1,634 1,662 1,607 1,645 25,600
2023/07/10 1,667 1,677 1,625 1,634 24,600
2023/07/07 1,715 1,715 1,667 1,677 17,200
2023/07/06 1,766 1,789 1,700 1,718 22,900
2023/07/05 1,757 1,810 1,750 1,767 30,900
2023/07/04 1,711 1,770 1,710 1,747 10,600
2023/07/03 1,646 1,706 1,646 1,705 21,400
2023/06/30 1,631 1,656 1,626 1,639 20,700
2023/06/29 1,670 1,710 1,640 1,671 29,700
2023/06/28 1,684 1,718 1,640 1,666 31,400
2023/06/27 1,662 1,682 1,620 1,682 18,200
2023/06/26 1,611 1,669 1,568 1,660 32,700
2023/06/23 1,665 1,665 1,563 1,613 37,300
2023/06/22 1,562 1,678 1,562 1,645 53,000
2023/06/21 1,457 1,554 1,446 1,554 39,300
2023/06/20 1,444 1,457 1,429 1,457 6,200
2023/06/19 1,464 1,464 1,436 1,436 7,500
2023/06/16 1,472 1,472 1,447 1,448 9,900
2023/06/15 1,455 1,464 1,435 1,462 9,400
2023/06/14 1,449 1,464 1,436 1,450 7,700
2023/06/13 1,453 1,460 1,429 1,429 9,400
2023/06/12 1,436 1,455 1,436 1,453 6,600
2023/06/09 1,413 1,441 1,397 1,437 6,500
2023/06/08 1,427 1,437 1,396 1,400 12,100
2023/06/07 1,434 1,458 1,415 1,437 6,500
2023/06/06 1,434 1,459 1,434 1,441 6,400
2023/06/05 1,424 1,450 1,420 1,440 7,000
2023/06/02 1,403 1,454 1,396 1,424 9,800
2023/06/01 1,381 1,420 1,369 1,405 13,400
2023/05/31 1,388 1,403 1,383 1,390 12,900
2023/05/30 1,407 1,423 1,387 1,392 15,900
2023/05/29 1,433 1,461 1,424 1,424 9,200
2023/05/26 1,469 1,472 1,434 1,443 5,200
2023/05/25 1,481 1,491 1,460 1,477 8,900
2023/05/24 1,474 1,510 1,467 1,481 13,800
2023/05/23 1,473 1,481 1,444 1,474 15,200
2023/05/22 1,475 1,510 1,475 1,485 24,600
2023/05/19 1,443 1,490 1,437 1,468 21,600
2023/05/18 1,465 1,465 1,433 1,457 13,200
2023/05/17 1,452 1,460 1,425 1,454 20,300
2023/05/16 1,475 1,500 1,451 1,465 15,300
2023/05/15 1,525 1,525 1,452 1,476 24,200
2023/05/12 1,520 1,530 1,490 1,504 13,400
2023/05/11 1,521 1,532 1,519 1,520 5,100
2023/05/10 1,529 1,537 1,512 1,521 10,400
2023/05/09 1,519 1,521 1,505 1,521 10,300
2023/05/08 1,491 1,525 1,480 1,515 13,600
2023/05/02 1,500 1,515 1,486 1,499 8,400
2023/05/01 1,517 1,537 1,508 1,517 5,900
2023/04/28 1,500 1,513 1,486 1,501 15,000
2023/04/27 1,463 1,514 1,458 1,470 31,500
2023/04/26 1,501 1,501 1,431 1,477 23,100
2023/04/25 1,483 1,523 1,473 1,501 16,900
2023/04/24 1,495 1,499 1,468 1,476 8,700
2023/04/21 1,472 1,524 1,460 1,488 27,300
2023/04/20 1,445 1,465 1,445 1,450 3,900
2023/04/19 1,470 1,470 1,435 1,443 6,800
2023/04/18 1,473 1,473 1,444 1,466 4,500
2023/04/17 1,455 1,455 1,427 1,447 4,200
2023/04/14 1,431 1,453 1,415 1,440 8,400
2023/04/13 1,445 1,445 1,413 1,422 13,200
2023/04/12 1,453 1,488 1,447 1,447 11,000
2023/04/11 1,491 1,491 1,447 1,451 10,400
2023/04/10 1,440 1,493 1,440 1,491 19,200
2023/04/07 1,451 1,463 1,433 1,439 7,500
2023/04/06 1,455 1,470 1,451 1,454 10,300
2023/04/05 1,514 1,514 1,466 1,477 25,300
2023/04/04 1,484 1,542 1,480 1,538 34,400
2023/04/03 1,477 1,495 1,470 1,488 7,900
2023/03/31 1,427 1,496 1,427 1,477 22,900
2023/03/30 1,385 1,412 1,363 1,409 16,400
2023/03/29 1,370 1,431 1,370 1,426 21,900
2023/03/28 1,379 1,391 1,370 1,370 11,400
2023/03/27 1,375 1,395 1,374 1,385 5,000
2023/03/24 1,372 1,378 1,350 1,371 8,300
2023/03/23 1,346 1,384 1,327 1,372 13,300
2023/03/22 1,356 1,362 1,346 1,352 9,000
2023/03/20 1,364 1,379 1,326 1,330 17,100
2023/03/17 1,435 1,435 1,364 1,370 29,100
2023/03/16 1,471 1,471 1,414 1,431 24,500
2023/03/15 1,435 1,493 1,417 1,489 26,000
2023/03/14 1,459 1,459 1,411 1,411 24,500
2023/03/13 1,475 1,493 1,401 1,482 28,600
2023/03/10 1,511 1,546 1,503 1,513 21,400
2023/03/09 1,531 1,537 1,492 1,536 14,900
2023/03/08 1,509 1,536 1,506 1,531 10,200
2023/03/07 1,515 1,541 1,492 1,529 36,800
2023/03/06 1,519 1,567 1,478 1,539 55,100
2023/03/03 1,434 1,505 1,430 1,505 44,400
2023/03/02 1,379 1,490 1,348 1,460 62,500
2023/03/01 1,338 1,377 1,331 1,371 22,000
2023/02/28 1,266 1,348 1,257 1,341 27,200
2023/02/27 1,290 1,317 1,255 1,260 54,100
2023/02/24 1,200 1,277 1,200 1,277 45,500
2023/02/22 1,185 1,191 1,180 1,185 13,800
2023/02/21 1,172 1,205 1,172 1,197 16,400
2023/02/20 1,170 1,174 1,163 1,170 16,800
2023/02/17 1,165 1,169 1,151 1,167 14,100
2023/02/16 1,145 1,178 1,145 1,165 16,000
2023/02/15 1,141 1,144 1,135 1,140 8,700
2023/02/14 1,133 1,160 1,131 1,141 39,300
2023/02/13 1,107 1,108 1,086 1,090 11,500
2023/02/10 1,090 1,106 1,086 1,106 9,700
2023/02/09 1,090 1,095 1,084 1,084 8,100
2023/02/08 1,070 1,090 1,070 1,090 8,800
2023/02/07 1,066 1,071 1,066 1,071 6,300
2023/02/06 1,073 1,073 1,062 1,069 3,500
2023/02/03 1,061 1,066 1,060 1,062 4,600
2023/02/02 1,063 1,063 1,058 1,061 4,300
2023/02/01 1,065 1,067 1,062 1,067 3,400
2023/01/31 1,075 1,075 1,063 1,065 4,200
2023/01/30 1,068 1,079 1,060 1,060 27,300
2023/01/27 1,078 1,078 1,070 1,070 5,500
2023/01/26 1,080 1,080 1,074 1,078 7,600
2023/01/25 1,084 1,090 1,075 1,080 7,800
2023/01/24 1,090 1,090 1,081 1,085 8,800
2023/01/23 1,082 1,088 1,081 1,084 7,800
2023/01/20 1,080 1,081 1,071 1,078 6,100
2023/01/19 1,074 1,075 1,064 1,067 5,600
2023/01/18 1,069 1,076 1,065 1,076 5,200
2023/01/17 1,062 1,066 1,055 1,059 6,300
2023/01/16 1,056 1,059 1,056 1,059 2,400
2023/01/13 1,055 1,061 1,055 1,056 4,700
2023/01/12 1,059 1,079 1,056 1,061 6,900
2023/01/11 1,059 1,063 1,055 1,059 4,100
2023/01/10 1,052 1,062 1,052 1,059 3,600
2023/01/06 1,046 1,054 1,046 1,052 3,700
2023/01/05 1,048 1,048 1,040 1,046 4,400
2023/01/04 1,044 1,044 1,038 1,042 3,000

このページの先頭へ