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
2019/12/30 1,059 1,059 1,032 1,045 65,700
2019/12/27 1,049 1,071 1,044 1,067 78,600
2019/12/26 1,044 1,046 1,033 1,044 60,900
2019/12/25 1,018 1,044 1,016 1,036 38,000
2019/12/24 1,022 1,023 996 1,018 105,600
2019/12/23 1,005 1,028 994 1,021 118,100
2019/12/20 1,035 1,052 1,010 1,015 218,800
2019/12/19 1,016 1,044 1,008 1,039 105,300
2019/12/18 1,060 1,060 1,037 1,045 78,300
2019/12/17 1,068 1,070 1,051 1,061 55,600
2019/12/16 1,084 1,084 1,036 1,062 105,500
2019/12/13 1,100 1,100 1,074 1,084 108,200
2019/12/12 1,100 1,101 1,073 1,076 62,000
2019/12/11 1,110 1,110 1,089 1,097 42,400
2019/12/10 1,109 1,115 1,103 1,103 45,400
2019/12/09 1,112 1,117 1,088 1,113 60,900
2019/12/06 1,113 1,123 1,094 1,111 58,700
2019/12/05 1,091 1,114 1,090 1,113 66,000
2019/12/04 1,070 1,088 1,059 1,088 87,500
2019/12/03 1,121 1,121 1,084 1,089 71,300
2019/12/02 1,108 1,149 1,107 1,138 107,700
2019/11/29 1,090 1,113 1,090 1,107 56,400
2019/11/28 1,089 1,092 1,067 1,090 37,400
2019/11/27 1,063 1,092 1,057 1,090 46,600
2019/11/26 1,071 1,077 1,054 1,057 65,000
2019/11/25 1,051 1,065 1,051 1,056 31,500
2019/11/22 1,056 1,058 1,046 1,046 28,500
2019/11/21 1,042 1,058 1,035 1,056 64,700
2019/11/20 1,044 1,049 1,034 1,042 35,600
2019/11/19 1,040 1,055 1,040 1,049 38,600
2019/11/18 1,056 1,061 1,043 1,050 33,100
2019/11/15 1,047 1,071 1,044 1,063 64,000
2019/11/14 1,067 1,067 1,040 1,047 51,400
2019/11/13 1,057 1,110 1,051 1,067 87,900
2019/11/12 1,054 1,063 1,037 1,057 67,200
2019/11/11 1,040 1,047 1,037 1,047 37,800
2019/11/08 1,050 1,053 1,035 1,042 72,100
2019/11/07 1,039 1,039 1,015 1,033 77,900
2019/11/06 1,063 1,063 1,022 1,035 67,900
2019/11/05 1,017 1,057 1,007 1,053 103,500
2019/11/01 985 1,002 985 1,002 45,500
2019/10/31 1,002 1,012 990 1,002 70,000
2019/10/30 985 1,013 985 1,013 186,500
2019/10/29 995 995 984 989 125,100
2019/10/28 977 991 971 987 112,500
2019/10/25 963 978 955 977 76,100
2019/10/24 936 963 924 955 223,400
2019/10/23 930 937 916 927 47,000
2019/10/21 924 936 924 929 35,300
2019/10/18 931 942 916 920 46,700
2019/10/17 949 959 930 930 111,700
2019/10/16 937 949 937 949 98,500
2019/10/15 915 932 910 922 111,500
2019/10/11 896 905 891 900 76,100
2019/10/10 878 893 872 888 131,600
2019/10/09 855 880 855 878 104,700
2019/10/08 860 871 856 867 58,200
2019/10/07 855 858 847 852 56,100
2019/10/04 859 859 850 857 68,800
2019/10/03 880 880 860 867 86,500
2019/10/02 897 899 887 888 56,400
2019/10/01 880 902 880 895 69,000
2019/09/30 873 878 868 875 97,500
2019/09/27 927 927 885 888 103,200
2019/09/26 937 940 915 918 115,400
2019/09/25 930 931 919 922 53,500
2019/09/24 940 951 934 935 88,800
2019/09/20 950 952 942 942 147,200
2019/09/19 927 948 927 945 115,100
2019/09/18 937 937 913 918 80,600
2019/09/17 950 950 927 937 103,500
2019/09/13 949 952 940 951 241,500
2019/09/12 954 954 944 947 146,800
2019/09/11 938 953 938 950 192,900
2019/09/10 949 949 926 933 136,700
2019/09/09 952 956 947 950 168,200
2019/09/06 941 952 939 945 93,800
2019/09/05 939 951 939 946 82,100
2019/09/04 936 938 926 928 55,900
2019/09/03 934 951 929 942 75,700
2019/09/02 934 944 927 934 75,400
2019/08/30 931 943 917 942 73,100
2019/08/29 954 954 918 921 54,200
2019/08/28 950 961 940 950 415,500
2019/08/27 922 941 920 938 102,000
2019/08/26 884 914 884 911 127,200
2019/08/23 922 922 896 899 87,100
2019/08/22 919 922 877 919 294,100
2019/08/21 899 926 897 921 230,500
2019/08/20 895 915 889 912 154,600
2019/08/19 898 906 895 901 51,300
2019/08/16 888 901 883 898 110,900
2019/08/15 886 899 871 895 119,300
2019/08/14 898 903 887 901 208,100
2019/08/13 877 902 865 896 269,200
2019/08/09 903 906 895 895 91,100
2019/08/08 894 916 894 901 120,300
2019/08/07 890 904 884 900 158,600
2019/08/06 884 906 884 902 172,400
2019/08/05 888 904 886 899 187,400
2019/08/02 910 910 893 899 230,000
2019/08/01 906 928 905 917 113,300
2019/07/31 902 932 900 915 522,600
2019/07/30 909 914 900 900 278,400
2019/07/29 920 921 898 909 335,700
2019/07/26 936 936 901 919 422,100
2019/07/25 1,034 1,036 1,001 1,011 177,000
2019/07/24 1,031 1,045 1,023 1,041 111,100
2019/07/23 1,039 1,050 1,035 1,035 46,900
2019/07/22 1,047 1,055 1,040 1,040 53,100
2019/07/19 1,027 1,050 1,024 1,050 58,900
2019/07/18 1,055 1,055 1,022 1,022 82,000
2019/07/17 1,062 1,076 1,058 1,064 60,400
2019/07/16 1,082 1,082 1,066 1,067 86,800
2019/07/12 1,093 1,095 1,081 1,082 51,100
2019/07/11 1,081 1,097 1,075 1,094 103,400
2019/07/10 1,075 1,076 1,062 1,070 64,400
2019/07/09 1,081 1,105 1,071 1,083 61,400
2019/07/08 1,092 1,100 1,082 1,083 61,900
2019/07/05 1,104 1,106 1,094 1,095 35,700
2019/07/04 1,099 1,108 1,092 1,104 74,700
2019/07/03 1,071 1,094 1,060 1,089 95,700
2019/07/02 1,060 1,078 1,050 1,072 56,400
2019/07/01 1,059 1,059 1,039 1,058 59,000
2019/06/28 1,030 1,048 1,020 1,048 126,200
2019/06/27 1,035 1,035 1,025 1,030 85,500
2019/06/26 1,037 1,040 1,025 1,026 68,200
2019/06/25 1,023 1,046 1,023 1,028 81,400
2019/06/24 1,017 1,030 1,000 1,020 80,600
2019/06/21 1,045 1,045 1,020 1,020 179,100
2019/06/20 1,058 1,061 1,044 1,045 45,800
2019/06/19 1,039 1,050 1,036 1,045 82,000
2019/06/18 1,033 1,048 1,020 1,024 37,800
2019/06/17 1,056 1,056 1,028 1,037 79,500
2019/06/14 1,090 1,090 1,055 1,056 74,800
2019/06/13 1,069 1,091 1,069 1,087 111,000
2019/06/12 1,087 1,093 1,078 1,080 53,200
2019/06/11 1,055 1,087 1,053 1,086 181,400
2019/06/10 1,022 1,050 1,022 1,047 66,700
2019/06/07 1,025 1,028 1,012 1,018 31,600
2019/06/06 1,030 1,037 1,021 1,024 55,100
2019/06/05 1,015 1,053 1,013 1,028 142,100
2019/06/04 976 990 973 989 66,300
2019/06/03 964 979 964 973 83,300
2019/05/31 988 995 979 985 126,300
2019/05/30 1,008 1,009 994 1,000 67,000
2019/05/29 989 1,015 987 1,010 72,900
2019/05/28 999 1,013 993 1,000 68,000
2019/05/27 1,001 1,007 994 996 35,300
2019/05/24 987 1,002 976 999 86,800
2019/05/23 984 993 981 987 79,700
2019/05/22 987 992 972 985 59,100
2019/05/21 974 992 974 989 69,500
2019/05/20 976 990 973 985 52,300
2019/05/17 966 980 960 972 88,900
2019/05/16 944 963 943 956 122,900
2019/05/15 962 970 924 946 171,200
2019/05/14 947 972 941 965 112,800
2019/05/13 962 980 960 966 60,500
2019/05/10 957 983 956 967 124,200
2019/05/09 976 976 953 962 155,700
2019/05/08 990 992 966 979 138,100
2019/05/07 1,023 1,023 998 1,000 135,600
2019/04/26 1,043 1,043 1,019 1,020 143,500
2019/04/25 1,042 1,055 1,038 1,045 146,300
2019/04/24 1,042 1,055 1,039 1,039 154,400
2019/04/23 1,049 1,064 1,034 1,042 124,100
2019/04/22 1,048 1,054 1,042 1,049 48,800
2019/04/19 1,057 1,060 1,051 1,056 92,800
2019/04/18 1,064 1,067 1,042 1,051 97,300
2019/04/17 1,030 1,063 1,030 1,062 108,300
2019/04/16 1,015 1,030 1,011 1,027 129,000
2019/04/15 1,001 1,021 1,001 1,016 72,200
2019/04/12 1,013 1,013 993 997 52,400
2019/04/11 1,001 1,008 991 1,007 53,500
2019/04/10 991 996 983 996 61,500
2019/04/09 982 1,009 982 1,008 89,100
2019/04/08 985 991 981 989 48,300
2019/04/05 972 984 964 978 124,000
2019/04/04 973 973 959 970 130,700
2019/04/03 967 972 965 970 145,900
2019/04/02 964 978 955 977 183,000
2019/04/01 974 1,000 974 979 138,400
2019/03/29 968 978 957 959 115,600
2019/03/28 970 978 952 956 136,000
2019/03/27 988 991 966 974 121,400
2019/03/26 964 990 959 990 142,600
2019/03/25 949 953 940 951 108,100
2019/03/22 973 974 946 949 227,000
2019/03/20 970 983 967 973 77,600
2019/03/19 979 992 969 971 94,100
2019/03/18 970 983 968 979 51,900
2019/03/15 953 975 953 967 159,100
2019/03/14 972 973 952 953 85,600
2019/03/13 992 992 958 961 81,100
2019/03/12 995 996 985 992 195,700
2019/03/11 984 992 979 991 102,000
2019/03/08 980 991 975 985 181,800
2019/03/07 989 992 980 991 100,200
2019/03/06 985 997 978 989 152,800
2019/03/05 996 996 983 987 46,100
2019/03/04 1,006 1,008 988 996 53,100
2019/03/01 994 1,004 994 995 45,900
2019/02/28 994 999 976 993 87,200
2019/02/27 1,000 1,002 993 998 75,900
2019/02/26 1,014 1,018 997 1,000 65,000
2019/02/25 998 1,013 998 1,010 48,800
2019/02/22 1,003 1,003 989 998 38,500
2019/02/21 1,008 1,010 978 1,004 109,300
2019/02/20 1,010 1,020 999 1,005 103,100
2019/02/19 1,002 1,011 990 1,007 95,600
2019/02/18 997 1,001 976 995 127,500
2019/02/15 950 975 923 971 170,800
2019/02/14 945 955 933 950 130,400
2019/02/13 1,028 1,028 900 939 389,900
2019/02/12 979 1,008 979 1,003 110,300
2019/02/08 978 988 965 968 72,700
2019/02/07 991 1,002 984 989 63,500
2019/02/06 1,024 1,024 1,001 1,002 60,400
2019/02/05 1,000 1,020 998 1,014 101,900
2019/02/04 980 1,014 980 999 93,400
2019/02/01 988 993 972 974 54,800
2019/01/31 960 998 960 994 155,900
2019/01/30 990 993 956 957 199,900
2019/01/29 986 1,004 984 994 96,400
2019/01/28 1,011 1,012 994 994 55,100
2019/01/25 1,014 1,024 1,008 1,014 115,700
2019/01/24 997 1,017 996 1,014 86,600
2019/01/23 992 1,010 987 998 159,400
2019/01/22 1,004 1,007 997 1,000 67,200
2019/01/21 997 1,006 993 996 59,600
2019/01/18 992 1,002 988 992 91,800
2019/01/17 978 991 975 991 149,000
2019/01/16 980 980 966 970 119,000
2019/01/15 954 978 951 978 113,900
2019/01/11 960 962 953 957 134,800
2019/01/10 946 961 937 960 189,500
2019/01/09 964 968 953 957 117,100
2019/01/08 981 985 955 959 125,000
2019/01/07 990 1,013 975 981 151,200
2019/01/04 959 985 953 977 245,800

このページの先頭へ