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 |
---|---|---|---|---|---|
2024/10/04 | 1,514 | 1,544 | 1,514 | 1,530 | 9,100 |
2024/10/03 | 1,493 | 1,529 | 1,493 | 1,503 | 9,400 |
2024/10/02 | 1,490 | 1,500 | 1,463 | 1,478 | 11,300 |
2024/10/01 | 1,468 | 1,486 | 1,461 | 1,486 | 8,500 |
2024/09/30 | 1,459 | 1,474 | 1,439 | 1,439 | 9,700 |
2024/09/27 | 1,489 | 1,490 | 1,465 | 1,489 | 8,200 |
2024/09/26 | 1,483 | 1,486 | 1,467 | 1,482 | 11,300 |
2024/09/25 | 1,453 | 1,477 | 1,435 | 1,473 | 15,400 |
2024/09/24 | 1,511 | 1,511 | 1,459 | 1,459 | 15,900 |
2024/09/20 | 1,524 | 1,526 | 1,485 | 1,511 | 16,600 |
2024/09/19 | 1,456 | 1,473 | 1,437 | 1,472 | 14,000 |
2024/09/18 | 1,422 | 1,445 | 1,411 | 1,439 | 11,500 |
2024/09/17 | 1,401 | 1,419 | 1,383 | 1,419 | 28,400 |
2024/09/13 | 1,394 | 1,406 | 1,384 | 1,400 | 23,700 |
2024/09/12 | 1,376 | 1,412 | 1,376 | 1,404 | 18,700 |
2024/09/11 | 1,399 | 1,401 | 1,348 | 1,366 | 24,900 |
2024/09/10 | 1,405 | 1,428 | 1,398 | 1,408 | 24,200 |
2024/09/09 | 1,366 | 1,413 | 1,365 | 1,402 | 33,500 |
2024/09/06 | 1,460 | 1,475 | 1,401 | 1,409 | 19,400 |
2024/09/05 | 1,464 | 1,486 | 1,422 | 1,430 | 28,600 |
2024/09/04 | 1,528 | 1,528 | 1,456 | 1,464 | 44,500 |
2024/09/03 | 1,559 | 1,580 | 1,542 | 1,542 | 19,600 |
2024/09/02 | 1,590 | 1,593 | 1,542 | 1,553 | 11,700 |
2024/08/30 | 1,587 | 1,596 | 1,578 | 1,578 | 17,200 |
2024/08/29 | 1,588 | 1,609 | 1,578 | 1,587 | 5,000 |
2024/08/28 | 1,604 | 1,604 | 1,574 | 1,587 | 19,000 |
2024/08/27 | 1,601 | 1,636 | 1,601 | 1,616 | 16,400 |
2024/08/26 | 1,582 | 1,605 | 1,563 | 1,593 | 19,900 |
2024/08/23 | 1,536 | 1,585 | 1,525 | 1,580 | 12,300 |
2024/08/22 | 1,516 | 1,536 | 1,516 | 1,521 | 9,700 |
2024/08/21 | 1,518 | 1,529 | 1,506 | 1,509 | 14,000 |
2024/08/20 | 1,518 | 1,561 | 1,518 | 1,537 | 16,200 |
2024/08/19 | 1,534 | 1,543 | 1,489 | 1,489 | 13,100 |
2024/08/16 | 1,521 | 1,560 | 1,512 | 1,526 | 19,600 |
2024/08/15 | 1,486 | 1,529 | 1,486 | 1,512 | 11,600 |
2024/08/14 | 1,471 | 1,494 | 1,464 | 1,479 | 17,400 |
2024/08/13 | 1,415 | 1,479 | 1,415 | 1,456 | 32,400 |
2024/08/09 | 1,460 | 1,468 | 1,397 | 1,401 | 43,800 |
2024/08/08 | 1,462 | 1,493 | 1,409 | 1,422 | 16,300 |
2024/08/07 | 1,381 | 1,543 | 1,380 | 1,440 | 25,700 |
2024/08/06 | 1,394 | 1,464 | 1,382 | 1,384 | 34,500 |
2024/08/05 | 1,498 | 1,498 | 1,230 | 1,277 | 63,000 |
2024/08/02 | 1,659 | 1,659 | 1,573 | 1,578 | 40,200 |
2024/08/01 | 1,750 | 1,750 | 1,697 | 1,699 | 17,700 |
2024/07/31 | 1,684 | 1,759 | 1,683 | 1,759 | 17,800 |
2024/07/30 | 1,731 | 1,731 | 1,682 | 1,682 | 45,500 |
2024/07/29 | 1,729 | 1,750 | 1,729 | 1,744 | 13,800 |
2024/07/26 | 1,723 | 1,737 | 1,715 | 1,720 | 10,400 |
2024/07/25 | 1,745 | 1,745 | 1,706 | 1,722 | 21,200 |
2024/07/24 | 1,796 | 1,796 | 1,758 | 1,758 | 14,800 |
2024/07/23 | 1,806 | 1,823 | 1,801 | 1,805 | 8,800 |
2024/07/22 | 1,816 | 1,822 | 1,781 | 1,804 | 17,800 |
2024/07/19 | 1,844 | 1,844 | 1,803 | 1,816 | 23,000 |
2024/07/18 | 1,858 | 1,858 | 1,833 | 1,845 | 16,900 |
2024/07/17 | 1,854 | 1,885 | 1,854 | 1,874 | 6,400 |
2024/07/16 | 1,850 | 1,856 | 1,835 | 1,850 | 12,400 |
2024/07/12 | 1,823 | 1,887 | 1,823 | 1,842 | 14,800 |
2024/07/11 | 1,851 | 1,851 | 1,821 | 1,844 | 23,900 |
2024/07/10 | 1,876 | 1,876 | 1,823 | 1,841 | 24,500 |
2024/07/09 | 1,908 | 1,908 | 1,863 | 1,876 | 14,600 |
2024/07/08 | 1,943 | 1,943 | 1,906 | 1,909 | 10,400 |
2024/07/05 | 1,962 | 1,962 | 1,933 | 1,942 | 13,600 |
2024/07/04 | 1,970 | 1,970 | 1,945 | 1,962 | 6,900 |
2024/07/03 | 1,995 | 1,995 | 1,932 | 1,969 | 9,800 |
2024/07/02 | 1,995 | 2,000 | 1,969 | 1,983 | 9,900 |
2024/07/01 | 1,997 | 1,997 | 1,970 | 1,977 | 4,800 |
2024/06/28 | 2,021 | 2,023 | 1,986 | 1,997 | 9,700 |
2024/06/27 | 2,003 | 2,020 | 1,981 | 2,011 | 12,000 |
2024/06/26 | 1,979 | 2,009 | 1,975 | 2,001 | 10,200 |
2024/06/25 | 1,929 | 1,980 | 1,925 | 1,979 | 15,500 |
2024/06/24 | 1,933 | 1,937 | 1,903 | 1,923 | 14,900 |
2024/06/21 | 1,927 | 1,940 | 1,915 | 1,928 | 9,800 |
2024/06/20 | 1,971 | 1,971 | 1,917 | 1,935 | 5,900 |
2024/06/19 | 1,929 | 1,992 | 1,929 | 1,933 | 8,000 |
2024/06/18 | 1,930 | 1,954 | 1,927 | 1,932 | 2,600 |
2024/06/17 | 1,963 | 1,966 | 1,911 | 1,930 | 9,900 |
2024/06/14 | 1,931 | 1,981 | 1,931 | 1,977 | 9,300 |
2024/06/13 | 1,966 | 1,967 | 1,929 | 1,937 | 10,300 |
2024/06/12 | 1,948 | 1,958 | 1,930 | 1,948 | 4,100 |
2024/06/11 | 1,930 | 1,955 | 1,930 | 1,930 | 8,900 |
2024/06/10 | 1,894 | 1,938 | 1,894 | 1,922 | 13,700 |
2024/06/07 | 1,913 | 1,913 | 1,881 | 1,894 | 12,200 |
2024/06/06 | 1,918 | 1,940 | 1,901 | 1,913 | 9,800 |
2024/06/05 | 1,930 | 1,943 | 1,903 | 1,903 | 11,700 |
2024/06/04 | 1,936 | 1,940 | 1,920 | 1,930 | 9,800 |
2024/06/03 | 1,932 | 1,946 | 1,918 | 1,939 | 10,700 |
2024/05/31 | 1,893 | 1,937 | 1,893 | 1,930 | 7,700 |
2024/05/30 | 1,888 | 1,917 | 1,875 | 1,886 | 13,700 |
2024/05/29 | 1,935 | 1,938 | 1,893 | 1,909 | 19,800 |
2024/05/28 | 1,937 | 1,969 | 1,926 | 1,931 | 13,500 |
2024/05/27 | 1,975 | 1,988 | 1,922 | 1,938 | 16,000 |
2024/05/24 | 1,857 | 1,978 | 1,847 | 1,958 | 40,200 |
2024/05/23 | 1,880 | 1,900 | 1,842 | 1,870 | 33,100 |
2024/05/22 | 1,918 | 1,924 | 1,870 | 1,880 | 29,500 |
2024/05/21 | 1,974 | 1,974 | 1,903 | 1,918 | 31,200 |
2024/05/20 | 1,974 | 2,002 | 1,943 | 1,944 | 23,600 |
2024/05/17 | 1,910 | 2,000 | 1,910 | 1,944 | 31,200 |
2024/05/16 | 2,070 | 2,070 | 1,910 | 1,914 | 30,900 |
2024/05/15 | 2,042 | 2,076 | 2,000 | 2,070 | 33,400 |
2024/05/14 | 1,902 | 2,097 | 1,902 | 2,050 | 157,300 |
2024/05/13 | 2,231 | 2,374 | 2,224 | 2,332 | 42,800 |
2024/05/10 | 2,224 | 2,240 | 2,202 | 2,209 | 10,200 |
2024/05/09 | 2,201 | 2,250 | 2,183 | 2,233 | 9,700 |
2024/05/08 | 2,262 | 2,262 | 2,200 | 2,201 | 10,200 |
2024/05/07 | 2,282 | 2,313 | 2,262 | 2,262 | 9,300 |
2024/05/02 | 2,288 | 2,293 | 2,273 | 2,274 | 6,300 |
2024/05/01 | 2,290 | 2,305 | 2,260 | 2,288 | 11,400 |
2024/04/30 | 2,270 | 2,346 | 2,270 | 2,309 | 17,700 |
2024/04/26 | 2,297 | 2,297 | 2,252 | 2,265 | 34,600 |
2024/04/25 | 2,327 | 2,327 | 2,272 | 2,299 | 11,400 |
2024/04/24 | 2,278 | 2,356 | 2,277 | 2,339 | 13,900 |
2024/04/23 | 2,250 | 2,290 | 2,243 | 2,264 | 11,600 |
2024/04/22 | 2,249 | 2,289 | 2,234 | 2,234 | 16,200 |
2024/04/19 | 2,277 | 2,277 | 2,169 | 2,233 | 32,200 |
2024/04/18 | 2,293 | 2,337 | 2,274 | 2,327 | 7,200 |
2024/04/17 | 2,341 | 2,353 | 2,275 | 2,306 | 16,800 |
2024/04/16 | 2,476 | 2,476 | 2,335 | 2,341 | 25,000 |
2024/04/15 | 2,402 | 2,464 | 2,370 | 2,444 | 16,900 |
2024/04/12 | 2,361 | 2,428 | 2,358 | 2,402 | 17,700 |
2024/04/11 | 2,307 | 2,386 | 2,295 | 2,358 | 11,800 |
2024/04/10 | 2,341 | 2,347 | 2,322 | 2,341 | 7,700 |
2024/04/09 | 2,341 | 2,364 | 2,311 | 2,358 | 16,400 |
2024/04/08 | 2,338 | 2,368 | 2,332 | 2,340 | 15,100 |
2024/04/05 | 2,365 | 2,397 | 2,320 | 2,338 | 14,200 |
2024/04/04 | 2,410 | 2,418 | 2,390 | 2,396 | 12,300 |
2024/04/03 | 2,265 | 2,399 | 2,265 | 2,374 | 23,000 |
2024/04/02 | 2,320 | 2,351 | 2,300 | 2,300 | 13,700 |
2024/04/01 | 2,429 | 2,429 | 2,320 | 2,327 | 16,600 |
2024/03/29 | 2,450 | 2,450 | 2,398 | 2,420 | 12,200 |
2024/03/28 | 2,417 | 2,470 | 2,400 | 2,400 | 14,600 |
2024/03/27 | 2,484 | 2,520 | 2,467 | 2,467 | 13,300 |
2024/03/26 | 2,501 | 2,512 | 2,475 | 2,495 | 12,000 |
2024/03/25 | 2,515 | 2,533 | 2,493 | 2,501 | 10,700 |
2024/03/22 | 2,549 | 2,549 | 2,482 | 2,517 | 24,100 |
2024/03/21 | 2,523 | 2,595 | 2,475 | 2,553 | 30,200 |
2024/03/19 | 2,412 | 2,477 | 2,395 | 2,477 | 23,500 |
2024/03/18 | 2,433 | 2,448 | 2,386 | 2,434 | 24,700 |
2024/03/15 | 2,457 | 2,476 | 2,413 | 2,433 | 14,900 |
2024/03/14 | 2,442 | 2,470 | 2,412 | 2,457 | 15,000 |
2024/03/13 | 2,530 | 2,559 | 2,430 | 2,459 | 21,500 |
2024/03/12 | 2,520 | 2,543 | 2,456 | 2,520 | 30,900 |
2024/03/11 | 2,711 | 2,711 | 2,501 | 2,534 | 43,900 |
2024/03/08 | 2,663 | 2,791 | 2,636 | 2,761 | 45,900 |
2024/03/07 | 2,724 | 2,759 | 2,610 | 2,709 | 40,800 |
2024/03/06 | 2,463 | 2,669 | 2,451 | 2,663 | 43,800 |
2024/03/05 | 2,460 | 2,482 | 2,410 | 2,468 | 22,200 |
2024/03/04 | 2,498 | 2,502 | 2,435 | 2,462 | 40,700 |
2024/03/01 | 2,550 | 2,590 | 2,450 | 2,461 | 38,800 |
2024/02/29 | 2,510 | 2,577 | 2,476 | 2,540 | 34,600 |
2024/02/28 | 2,624 | 2,641 | 2,510 | 2,512 | 39,400 |
2024/02/27 | 2,641 | 2,712 | 2,601 | 2,623 | 44,900 |
2024/02/26 | 2,550 | 2,621 | 2,526 | 2,566 | 56,900 |
2024/02/22 | 2,462 | 2,535 | 2,432 | 2,519 | 42,700 |
2024/02/21 | 2,382 | 2,443 | 2,382 | 2,414 | 19,000 |
2024/02/20 | 2,385 | 2,412 | 2,340 | 2,389 | 19,900 |
2024/02/19 | 2,272 | 2,380 | 2,272 | 2,361 | 35,800 |
2024/02/16 | 2,274 | 2,325 | 2,233 | 2,271 | 63,000 |
2024/02/15 | 2,199 | 2,282 | 2,197 | 2,250 | 82,200 |
2024/02/14 | 2,192 | 2,236 | 2,140 | 2,154 | 107,100 |
2024/02/13 | 2,040 | 2,092 | 2,036 | 2,092 | 44,700 |
2024/02/09 | 2,007 | 2,035 | 1,996 | 2,026 | 12,600 |
2024/02/08 | 2,005 | 2,025 | 1,989 | 2,007 | 11,300 |
2024/02/07 | 2,030 | 2,045 | 2,007 | 2,007 | 11,000 |
2024/02/06 | 2,050 | 2,050 | 2,005 | 2,021 | 18,200 |
2024/02/05 | 2,015 | 2,055 | 2,013 | 2,048 | 11,600 |
2024/02/02 | 2,030 | 2,030 | 2,000 | 2,013 | 14,200 |
2024/02/01 | 2,029 | 2,080 | 2,012 | 2,041 | 33,100 |
2024/01/31 | 1,913 | 2,029 | 1,910 | 2,029 | 34,800 |
2024/01/30 | 1,930 | 1,954 | 1,921 | 1,922 | 64,300 |
2024/01/29 | 1,907 | 1,934 | 1,907 | 1,928 | 8,700 |
2024/01/26 | 1,913 | 1,920 | 1,896 | 1,907 | 13,500 |
2024/01/25 | 1,930 | 1,945 | 1,916 | 1,916 | 7,900 |
2024/01/24 | 1,935 | 1,946 | 1,920 | 1,930 | 11,900 |
2024/01/23 | 1,943 | 1,945 | 1,917 | 1,931 | 14,500 |
2024/01/22 | 1,951 | 1,965 | 1,931 | 1,943 | 8,300 |
2024/01/19 | 1,973 | 1,975 | 1,928 | 1,948 | 18,700 |
2024/01/18 | 1,997 | 2,006 | 1,947 | 1,964 | 20,600 |
2024/01/17 | 1,991 | 2,014 | 1,970 | 1,991 | 18,300 |
2024/01/16 | 1,983 | 2,029 | 1,966 | 1,988 | 42,700 |
2024/01/15 | 1,924 | 1,979 | 1,924 | 1,979 | 55,600 |
2024/01/12 | 1,923 | 1,923 | 1,873 | 1,891 | 42,400 |
2024/01/11 | 1,902 | 1,966 | 1,898 | 1,920 | 52,700 |
2024/01/10 | 1,887 | 1,908 | 1,871 | 1,880 | 38,100 |
2024/01/09 | 1,849 | 1,883 | 1,825 | 1,867 | 47,900 |
2024/01/05 | 1,790 | 1,830 | 1,790 | 1,809 | 19,400 |
2024/01/04 | 1,741 | 1,797 | 1,735 | 1,790 | 20,300 |