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

日産車体(7222)の株価時系列情報

日産車体(7222)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
2026/10/16 881 896 880 892 68,600
2026/10/15 880 881 872 875 133,800
2026/10/14 897 897 880 880 75,700
2026/10/13 896 902 889 897 69,000
2026/10/09 891 895 885 888 83,700
2026/10/08 898 898 889 890 103,800
2026/10/07 907 914 901 901 58,200
2026/10/06 905 920 904 907 69,300
2026/10/05 905 908 898 901 96,400
2026/10/02 913 914 900 904 153,200
2026/10/01 925 929 909 922 152,300
2026/09/30 926 940 921 939 108,200
2026/09/29 925 925 912 919 131,600
2026/09/28 942 942 931 931 81,400
2026/09/25 934 940 930 935 61,000
2026/09/24 929 932 923 930 108,700
2026/09/18 939 941 926 928 163,600
2026/09/17 921 939 921 936 77,000
2026/09/16 924 933 920 921 64,300
2026/09/15 926 928 918 918 83,200
2026/09/14 926 934 922 926 68,900
2026/09/11 904 932 901 924 123,900
2026/09/10 911 919 905 913 65,000
2026/09/09 902 916 896 912 129,000
2026/09/08 909 925 896 901 127,500
2026/09/07 919 923 912 915 98,700
2026/09/04 918 920 912 916 117,100
2026/09/03 922 929 919 919 106,200
2026/09/02 934 940 922 922 133,000
2026/09/01 938 958 934 942 78,100
2026/08/31 944 957 927 927 159,500
2026/08/28 938 949 935 944 74,000
2026/08/27 940 947 939 940 64,800
2026/08/26 950 961 946 946 75,100
2026/08/25 973 977 950 950 79,300
2026/08/24 977 984 970 973 68,700
2026/08/21 967 980 965 977 60,000
2026/08/20 936 975 936 970 107,400
2026/08/19 953 957 931 936 90,000
2026/08/18 944 965 944 957 77,600
2026/08/17 962 966 948 950 93,600
2026/08/14 945 966 942 962 73,100
2026/08/13 955 956 940 948 69,800
2026/08/12 957 957 946 948 63,600
2026/08/10 945 954 930 951 50,700
2026/08/07 936 956 929 938 116,200
2026/08/06 932 949 929 930 78,400
2026/08/05 933 951 926 941 75,900
2026/08/04 922 940 905 933 226,800
2026/08/03 970 970 935 952 146,800
2026/07/31 1,000 1,000 968 968 66,800
2026/07/30 1,001 1,005 979 1,000 70,000
2026/07/29 985 1,004 977 1,002 93,900
2026/07/28 970 988 961 975 62,700
2026/07/27 952 972 952 971 44,100
2026/07/24 937 954 928 954 73,400
2026/07/23 968 968 942 948 38,900
2026/07/22 968 970 957 960 49,900
2026/07/21 959 969 956 963 51,200
2026/07/17 957 966 941 950 53,900
2026/07/16 952 967 949 957 84,200
2026/07/15 939 956 939 952 76,200
2026/07/14 928 942 928 939 36,900
2026/07/13 939 945 925 927 53,200
2026/07/10 939 939 926 932 100,800
2026/07/09 930 941 930 938 60,300
2026/07/08 951 954 928 928 71,200
2026/07/07 971 974 951 951 54,400
2026/07/06 960 969 953 956 46,400
2026/07/03 970 970 949 959 86,100
2026/07/02 942 970 941 955 65,800
2026/07/01 949 951 927 930 57,200
2026/06/30 932 955 925 947 90,500
2026/06/29 948 948 927 930 72,900
2026/06/26 933 947 930 939 60,000
2026/06/25 924 938 922 933 30,200
2026/06/24 936 941 921 922 45,600
2026/06/23 932 962 925 931 74,500
2026/06/22 954 971 938 939 46,500
2026/06/19 960 970 950 961 53,000
2026/06/18 950 962 932 960 87,100
2026/06/17 964 964 951 952 34,600
2026/06/16 973 977 951 956 61,800
2026/06/15 954 974 954 964 42,900
2026/06/12 937 950 934 939 74,300
2026/06/11 952 952 919 934 101,900
2026/06/10 977 995 956 959 52,600
2026/06/09 968 992 961 984 45,800
2026/06/08 983 1,007 966 976 79,000
2026/06/05 992 1,006 990 998 41,500
2026/06/04 993 1,005 989 990 45,200
2026/06/03 995 1,012 988 1,001 43,900
2026/06/02 1,002 1,005 978 995 48,800
2026/06/01 1,093 1,093 1,027 1,027 64,300
2026/05/29 1,074 1,114 1,069 1,093 88,900
2026/05/28 1,066 1,089 1,058 1,074 72,300
2026/05/27 1,070 1,073 1,042 1,059 68,000
2026/05/26 1,049 1,070 1,034 1,059 81,500
2026/05/25 1,063 1,074 1,048 1,063 87,100
2026/05/22 1,028 1,084 1,018 1,065 99,600
2026/05/21 1,010 1,038 1,010 1,025 58,600
2026/05/20 986 1,021 976 1,020 98,600
2026/05/19 998 1,001 982 990 52,900
2026/05/18 1,013 1,013 975 984 102,600
2026/05/15 1,018 1,026 1,004 1,019 75,300
2026/05/14 1,072 1,072 998 1,009 164,800
2026/05/13 965 997 965 997 53,800
2026/05/12 994 997 969 975 29,800
2026/05/11 998 1,007 982 992 66,500
2026/05/08 970 1,007 963 1,001 115,100
2026/05/07 915 962 915 949 108,300
2026/05/01 902 905 887 901 52,800
2026/04/30 916 918 902 902 81,900
2026/04/28 919 955 916 955 65,100
2026/04/27 924 929 912 912 54,500
2026/04/24 932 938 918 924 47,200
2026/04/23 950 957 931 931 69,300
2026/04/22 987 988 956 960 52,400
2026/04/21 1,005 1,007 991 991 36,400
2026/04/20 1,016 1,016 1,003 1,008 32,000
2026/04/17 1,005 1,015 1,003 1,006 28,300
2026/04/16 1,007 1,023 1,002 1,005 51,100
2026/04/15 999 1,018 999 1,005 51,300
2026/04/14 1,010 1,011 988 989 35,700
2026/04/13 1,021 1,024 993 995 38,500
2026/04/10 1,013 1,019 1,001 1,006 30,700
2026/04/09 1,022 1,025 1,010 1,010 40,400
2026/04/08 1,037 1,043 1,020 1,022 55,400
2026/04/07 1,000 1,018 1,000 1,016 34,800
2026/04/06 994 1,007 990 1,005 38,500
2026/04/03 977 997 977 992 45,900
2026/03/27 996 1,004 985 991 68,100
2026/03/26 1,002 1,002 982 999 45,100
2026/03/25 985 1,003 985 998 50,500
2026/03/24 977 980 968 971 49,600
2026/03/23 960 962 941 954 63,900
2026/03/19 988 988 972 975 65,500
2026/03/18 986 999 986 997 44,500
2026/03/17 983 994 980 986 50,400
2026/03/16 972 981 960 977 48,700
2026/03/13 980 997 970 972 102,500
2026/03/12 1,025 1,025 998 1,010 64,200
2026/03/11 1,038 1,045 1,027 1,027 42,800
2026/03/10 1,012 1,031 1,000 1,017 54,000
2026/03/09 976 1,011 975 997 93,800
2026/03/06 1,022 1,049 1,022 1,042 60,600
2026/03/05 1,040 1,052 1,027 1,038 68,200
2026/03/04 1,032 1,035 1,007 1,020 72,700
2026/03/03 1,071 1,081 1,047 1,047 89,700
2026/03/02 1,090 1,104 1,079 1,090 81,700
2026/02/27 1,070 1,106 1,070 1,106 108,100
2026/02/26 1,101 1,105 1,075 1,082 111,600
2026/02/25 1,075 1,104 1,067 1,101 97,800
2026/02/24 1,049 1,081 1,046 1,066 56,600
2026/02/20 1,055 1,055 1,040 1,046 47,800
2026/02/19 1,065 1,071 1,051 1,071 36,500
2026/02/18 1,095 1,099 1,073 1,073 41,400
2026/02/17 1,040 1,101 1,040 1,091 86,600
2026/02/16 1,054 1,059 1,025 1,040 106,500
2026/02/13 1,136 1,142 1,042 1,054 164,500
2026/02/12 1,046 1,058 1,043 1,046 73,600
2026/02/10 1,040 1,056 1,031 1,051 54,000
2026/02/09 1,050 1,054 1,025 1,026 72,500
2026/02/06 1,022 1,037 1,019 1,036 45,400
2026/02/05 1,023 1,034 1,022 1,025 52,500
2026/02/04 1,010 1,022 1,005 1,013 40,300
2026/02/03 1,010 1,019 1,006 1,010 57,200
2026/02/02 1,004 1,020 1,004 1,007 48,000
2026/01/30 1,007 1,012 993 993 66,400
2026/01/29 987 1,015 981 1,003 77,800
2026/01/28 990 1,000 986 997 71,600
2026/01/27 999 1,011 996 999 50,600
2026/01/26 1,019 1,033 1,001 1,008 58,500
2026/01/23 1,048 1,058 1,037 1,037 43,700
2026/01/22 1,040 1,060 1,040 1,048 51,200
2026/01/21 1,042 1,055 1,036 1,036 58,600
2026/01/20 1,075 1,075 1,057 1,058 42,700
2026/01/19 1,110 1,114 1,075 1,075 55,300
2026/01/16 1,069 1,125 1,069 1,123 79,500
2026/01/15 1,056 1,071 1,052 1,065 52,200
2026/01/14 1,065 1,075 1,055 1,056 40,700
2026/01/13 1,075 1,075 1,051 1,066 52,300
2026/01/09 1,038 1,060 1,038 1,056 49,700
2026/01/08 1,036 1,052 1,035 1,035 32,600
2026/01/07 1,036 1,068 1,036 1,050 46,300
2026/01/06 1,037 1,062 1,037 1,055 51,400
2026/01/05 1,013 1,046 1,013 1,045 53,800
2025/12/30 1,030 1,030 1,012 1,013 38,300
2025/12/29 1,003 1,036 1,003 1,036 61,300
2025/12/26 1,010 1,014 1,005 1,012 45,500
2025/12/25 1,009 1,018 1,007 1,012 37,300
2025/12/24 1,007 1,019 1,003 1,009 68,100
2025/12/23 1,013 1,018 999 1,007 48,700
2025/12/22 1,014 1,015 1,001 1,010 47,300
2025/12/19 987 1,005 987 1,005 88,300
2025/12/18 1,000 1,006 994 1,000 49,600
2025/12/17 1,009 1,015 995 1,000 84,800
2025/12/16 1,027 1,027 1,008 1,008 45,600
2025/12/15 1,016 1,032 1,011 1,027 88,800
2025/12/12 1,011 1,018 1,006 1,016 52,900

このページの先頭へ