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
2017/12/29 1,130 1,161 1,125 1,152 134,100
2017/12/28 1,131 1,142 1,127 1,128 145,700
2017/12/27 1,135 1,141 1,129 1,132 121,500
2017/12/26 1,149 1,153 1,131 1,133 93,600
2017/12/25 1,155 1,158 1,146 1,148 96,500
2017/12/22 1,152 1,163 1,152 1,155 113,800
2017/12/21 1,133 1,153 1,130 1,152 194,300
2017/12/20 1,157 1,172 1,128 1,133 424,500
2017/12/19 1,155 1,174 1,128 1,149 918,000
2017/12/18 1,162 1,163 1,154 1,158 110,100
2017/12/15 1,155 1,159 1,147 1,147 368,400
2017/12/14 1,160 1,161 1,149 1,155 111,600
2017/12/13 1,167 1,170 1,150 1,151 108,600
2017/12/12 1,157 1,172 1,155 1,164 107,500
2017/12/11 1,151 1,159 1,149 1,156 115,000
2017/12/08 1,120 1,155 1,120 1,152 220,500
2017/12/07 1,155 1,169 1,149 1,150 172,000
2017/12/06 1,147 1,153 1,140 1,150 191,100
2017/12/05 1,141 1,159 1,140 1,157 152,500
2017/12/04 1,148 1,153 1,139 1,141 149,100
2017/12/01 1,146 1,154 1,142 1,146 171,800
2017/11/30 1,153 1,153 1,144 1,147 192,300
2017/11/29 1,145 1,152 1,141 1,144 203,600
2017/11/28 1,132 1,142 1,113 1,140 282,000
2017/11/27 1,150 1,154 1,142 1,143 177,000
2017/11/24 1,126 1,144 1,120 1,141 149,800
2017/11/22 1,145 1,164 1,141 1,144 241,500
2017/11/21 1,112 1,150 1,093 1,144 482,200
2017/11/20 1,076 1,102 1,076 1,094 217,800
2017/11/17 1,090 1,103 1,074 1,079 274,500
2017/11/16 1,083 1,089 1,074 1,076 191,100
2017/11/15 1,117 1,117 1,086 1,088 247,800
2017/11/14 1,125 1,149 1,100 1,134 355,600
2017/11/13 1,138 1,144 1,126 1,130 230,400
2017/11/10 1,125 1,170 1,125 1,153 482,300
2017/11/09 1,237 1,237 1,122 1,131 542,800
2017/11/08 1,219 1,223 1,192 1,207 287,500
2017/11/07 1,200 1,218 1,196 1,216 152,800
2017/11/06 1,200 1,210 1,199 1,203 176,600
2017/11/02 1,204 1,208 1,193 1,196 264,800
2017/11/01 1,212 1,222 1,202 1,205 285,200
2017/10/31 1,211 1,211 1,192 1,203 327,400
2017/10/30 1,219 1,232 1,212 1,220 775,000
2017/10/27 1,235 1,235 1,219 1,226 207,700
2017/10/26 1,234 1,237 1,226 1,229 173,500
2017/10/25 1,257 1,257 1,233 1,235 230,100
2017/10/24 1,250 1,254 1,244 1,248 163,200
2017/10/23 1,262 1,263 1,244 1,250 123,700
2017/10/20 1,239 1,252 1,233 1,241 235,400
2017/10/19 1,272 1,277 1,256 1,260 145,400
2017/10/18 1,278 1,286 1,260 1,273 150,600
2017/10/17 1,280 1,283 1,266 1,280 202,800
2017/10/16 1,250 1,289 1,247 1,277 251,100
2017/10/13 1,233 1,250 1,229 1,244 194,700
2017/10/12 1,239 1,244 1,226 1,231 194,800
2017/10/11 1,226 1,237 1,219 1,231 190,900
2017/10/10 1,199 1,238 1,196 1,229 435,700
2017/10/06 1,200 1,211 1,193 1,202 110,400
2017/10/05 1,202 1,206 1,188 1,193 105,100
2017/10/04 1,209 1,215 1,190 1,194 191,100
2017/10/03 1,206 1,206 1,192 1,204 254,800
2017/10/02 1,201 1,208 1,174 1,200 572,800
2017/09/29 1,262 1,265 1,235 1,242 134,800
2017/09/28 1,260 1,269 1,248 1,267 156,200
2017/09/27 1,281 1,281 1,248 1,258 127,500
2017/09/26 1,280 1,286 1,264 1,285 154,100
2017/09/25 1,281 1,283 1,265 1,278 135,700
2017/09/22 1,281 1,291 1,264 1,269 102,300
2017/09/21 1,295 1,304 1,277 1,283 129,600
2017/09/20 1,262 1,292 1,262 1,285 158,900
2017/09/19 1,249 1,262 1,245 1,261 233,200
2017/09/15 1,226 1,239 1,208 1,235 494,800
2017/09/14 1,252 1,255 1,224 1,225 213,800
2017/09/13 1,244 1,261 1,244 1,255 114,100
2017/09/12 1,239 1,239 1,230 1,232 131,800
2017/09/11 1,229 1,240 1,219 1,223 93,300
2017/09/08 1,225 1,235 1,219 1,222 152,700
2017/09/07 1,220 1,235 1,216 1,232 122,800
2017/09/06 1,202 1,215 1,197 1,213 113,500
2017/09/05 1,230 1,240 1,207 1,210 159,100
2017/09/04 1,240 1,241 1,221 1,222 166,300
2017/09/01 1,252 1,257 1,229 1,239 124,000
2017/08/31 1,253 1,256 1,239 1,243 171,200
2017/08/30 1,247 1,254 1,234 1,248 148,300
2017/08/29 1,219 1,235 1,219 1,234 112,700
2017/08/28 1,232 1,233 1,221 1,229 126,100
2017/08/25 1,230 1,241 1,224 1,231 128,100
2017/08/24 1,249 1,249 1,223 1,224 194,700
2017/08/23 1,271 1,282 1,250 1,253 219,400
2017/08/22 1,250 1,255 1,240 1,254 320,000
2017/08/21 1,255 1,261 1,245 1,257 342,600
2017/08/18 1,248 1,251 1,237 1,243 302,100
2017/08/17 1,275 1,280 1,263 1,266 225,900
2017/08/16 1,282 1,290 1,271 1,275 267,200
2017/08/15 1,295 1,303 1,288 1,290 243,600
2017/08/14 1,275 1,286 1,274 1,284 214,000
2017/08/10 1,282 1,292 1,279 1,292 173,500
2017/08/09 1,287 1,293 1,273 1,279 320,400
2017/08/08 1,297 1,298 1,286 1,296 203,600
2017/08/07 1,300 1,310 1,291 1,300 231,100
2017/08/04 1,290 1,297 1,275 1,292 273,600
2017/08/03 1,320 1,320 1,288 1,298 256,900
2017/08/02 1,291 1,323 1,289 1,320 1,313,000
2017/08/01 1,181 1,312 1,175 1,289 2,354,800
2017/07/31 1,136 1,148 1,127 1,144 440,000
2017/07/28 1,161 1,166 1,133 1,138 216,300
2017/07/27 1,159 1,166 1,152 1,159 185,400
2017/07/26 1,163 1,167 1,144 1,150 86,100
2017/07/25 1,160 1,165 1,151 1,152 137,500
2017/07/24 1,146 1,161 1,142 1,160 233,800
2017/07/21 1,156 1,160 1,143 1,153 136,100
2017/07/20 1,149 1,159 1,149 1,157 285,900
2017/07/19 1,140 1,149 1,138 1,143 237,600
2017/07/18 1,134 1,148 1,130 1,143 305,400
2017/07/14 1,129 1,136 1,127 1,134 189,900
2017/07/13 1,125 1,131 1,115 1,127 297,000
2017/07/12 1,108 1,118 1,108 1,114 170,600
2017/07/11 1,085 1,114 1,084 1,110 196,100
2017/07/10 1,097 1,101 1,083 1,086 180,700
2017/07/07 1,094 1,105 1,086 1,088 192,500
2017/07/06 1,106 1,108 1,097 1,105 296,200
2017/07/05 1,109 1,110 1,101 1,107 371,000
2017/07/04 1,121 1,122 1,106 1,109 360,100
2017/07/03 1,124 1,130 1,110 1,113 399,900
2017/06/30 1,131 1,133 1,113 1,117 330,200
2017/06/29 1,140 1,143 1,132 1,139 288,700
2017/06/28 1,132 1,143 1,132 1,135 213,600
2017/06/27 1,126 1,137 1,126 1,132 386,200
2017/06/26 1,134 1,138 1,126 1,126 225,800
2017/06/23 1,128 1,134 1,125 1,134 217,200
2017/06/22 1,128 1,132 1,124 1,128 211,900
2017/06/21 1,130 1,141 1,129 1,129 266,200
2017/06/20 1,132 1,140 1,130 1,136 310,600
2017/06/19 1,108 1,123 1,108 1,121 253,700
2017/06/16 1,112 1,118 1,101 1,106 303,400
2017/06/15 1,089 1,102 1,084 1,097 297,600
2017/06/14 1,086 1,094 1,085 1,088 344,500
2017/06/13 1,078 1,089 1,074 1,080 227,300
2017/06/12 1,070 1,085 1,068 1,077 258,000
2017/06/09 1,076 1,086 1,068 1,071 329,900
2017/06/08 1,075 1,093 1,070 1,077 405,500
2017/06/07 1,082 1,096 1,070 1,073 983,400
2017/06/06 1,110 1,110 1,077 1,079 458,600
2017/06/05 1,126 1,137 1,112 1,116 398,700
2017/06/02 1,145 1,168 1,140 1,144 299,600
2017/06/01 1,131 1,144 1,113 1,139 100,500
2017/05/31 1,130 1,133 1,114 1,116 176,600
2017/05/30 1,138 1,138 1,125 1,131 71,400
2017/05/29 1,158 1,162 1,138 1,138 87,800
2017/05/26 1,164 1,167 1,146 1,156 132,800
2017/05/25 1,150 1,174 1,150 1,166 98,700
2017/05/24 1,162 1,168 1,146 1,155 171,200
2017/05/23 1,144 1,155 1,143 1,149 120,500
2017/05/22 1,158 1,158 1,136 1,149 105,200
2017/05/19 1,147 1,149 1,130 1,148 192,200
2017/05/18 1,135 1,144 1,129 1,141 113,100
2017/05/17 1,141 1,164 1,135 1,159 179,300
2017/05/16 1,153 1,166 1,139 1,160 329,600
2017/05/15 1,189 1,192 1,126 1,141 450,900
2017/05/12 1,198 1,208 1,176 1,181 570,900
2017/05/11 1,076 1,079 1,068 1,078 119,500
2017/05/10 1,077 1,089 1,075 1,084 101,100
2017/05/09 1,081 1,082 1,072 1,078 91,000
2017/05/08 1,090 1,092 1,082 1,090 208,600
2017/05/02 1,079 1,090 1,067 1,074 111,100
2017/05/01 1,042 1,079 1,042 1,075 130,100
2017/04/28 1,054 1,059 1,041 1,048 70,200
2017/04/27 1,052 1,058 1,042 1,053 114,100
2017/04/26 1,042 1,054 1,032 1,053 93,200
2017/04/25 1,009 1,033 1,009 1,031 100,900
2017/04/24 1,010 1,015 1,004 1,009 106,700
2017/04/21 985 995 982 995 90,100
2017/04/20 977 984 975 979 106,700
2017/04/19 981 981 969 974 121,800
2017/04/18 984 998 978 982 89,700
2017/04/17 970 979 961 972 87,500
2017/04/14 973 974 962 969 86,900
2017/04/13 982 982 966 976 139,500
2017/04/12 999 1,003 986 997 83,100
2017/04/11 1,012 1,017 1,003 1,013 114,700
2017/04/10 1,022 1,029 1,009 1,015 93,300
2017/04/07 998 1,018 995 1,006 155,300
2017/04/06 994 1,000 987 989 126,200
2017/04/05 1,015 1,025 998 1,003 167,200
2017/04/04 1,022 1,026 1,006 1,012 156,100
2017/04/03 1,012 1,039 1,012 1,029 166,600
2017/03/31 1,045 1,045 1,001 1,002 193,000
2017/03/30 1,059 1,061 1,037 1,042 69,700
2017/03/29 1,074 1,079 1,057 1,067 77,800
2017/03/28 1,060 1,073 1,054 1,071 148,400
2017/03/27 1,047 1,053 1,033 1,039 93,100
2017/03/24 1,043 1,061 1,035 1,056 113,500
2017/03/23 1,049 1,049 1,037 1,043 91,600
2017/03/22 1,073 1,073 1,047 1,051 127,200
2017/03/21 1,085 1,105 1,085 1,095 127,400
2017/03/17 1,089 1,101 1,083 1,095 107,000
2017/03/16 1,087 1,101 1,078 1,097 91,200
2017/03/15 1,100 1,106 1,092 1,100 88,000
2017/03/14 1,105 1,111 1,101 1,104 86,700
2017/03/13 1,101 1,107 1,096 1,103 109,800
2017/03/10 1,100 1,105 1,094 1,101 224,800
2017/03/09 1,098 1,106 1,083 1,093 105,700
2017/03/08 1,088 1,091 1,071 1,087 97,500
2017/03/07 1,070 1,090 1,070 1,086 90,600
2017/03/06 1,059 1,080 1,059 1,074 71,600
2017/03/03 1,073 1,076 1,062 1,066 100,500
2017/03/02 1,100 1,101 1,074 1,077 123,900
2017/03/01 1,065 1,099 1,065 1,093 111,500
2017/02/28 1,070 1,094 1,070 1,071 114,600
2017/02/27 1,072 1,076 1,059 1,063 102,000
2017/02/24 1,085 1,092 1,076 1,085 58,500
2017/02/23 1,096 1,099 1,078 1,089 50,300
2017/02/22 1,101 1,103 1,082 1,095 81,400
2017/02/21 1,088 1,099 1,080 1,099 69,300
2017/02/20 1,083 1,093 1,082 1,089 55,500
2017/02/17 1,085 1,094 1,064 1,088 104,800
2017/02/16 1,100 1,105 1,093 1,094 110,700
2017/02/15 1,105 1,116 1,099 1,109 202,700
2017/02/14 1,127 1,131 1,105 1,105 147,200
2017/02/13 1,130 1,135 1,112 1,122 170,600
2017/02/10 1,065 1,134 1,064 1,115 300,000
2017/02/09 1,046 1,052 1,029 1,036 85,100
2017/02/08 1,057 1,069 1,048 1,061 76,900
2017/02/07 1,057 1,071 1,049 1,060 92,700
2017/02/06 1,085 1,092 1,063 1,067 75,900
2017/02/03 1,050 1,083 1,050 1,074 100,300
2017/02/02 1,090 1,097 1,053 1,058 85,900
2017/02/01 1,055 1,091 1,055 1,086 88,100
2017/01/31 1,068 1,079 1,064 1,071 99,000
2017/01/30 1,084 1,094 1,075 1,089 88,600
2017/01/27 1,100 1,100 1,088 1,093 76,800
2017/01/26 1,102 1,104 1,092 1,093 97,200
2017/01/25 1,091 1,099 1,079 1,083 56,400
2017/01/24 1,076 1,083 1,065 1,068 64,400
2017/01/23 1,095 1,097 1,085 1,085 44,600
2017/01/20 1,109 1,118 1,100 1,111 127,500
2017/01/19 1,112 1,124 1,103 1,112 87,700
2017/01/18 1,073 1,099 1,065 1,094 89,700
2017/01/17 1,109 1,109 1,081 1,082 85,000
2017/01/16 1,127 1,127 1,104 1,110 49,300
2017/01/13 1,121 1,138 1,120 1,130 82,000
2017/01/12 1,143 1,145 1,113 1,126 116,000
2017/01/11 1,150 1,156 1,143 1,147 76,400
2017/01/10 1,159 1,168 1,139 1,148 116,000
2017/01/06 1,166 1,192 1,161 1,169 121,500
2017/01/05 1,189 1,196 1,170 1,184 127,900
2017/01/04 1,146 1,197 1,145 1,192 204,800

このページの先頭へ