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
2020/12/30 857 864 845 856 134,900
2020/12/29 843 863 831 857 127,500
2020/12/28 859 859 824 842 146,500
2020/12/25 850 859 847 851 38,700
2020/12/24 861 871 846 849 97,600
2020/12/23 864 869 843 859 87,100
2020/12/22 905 908 866 867 125,700
2020/12/21 905 920 895 920 106,400
2020/12/18 913 916 899 906 104,300
2020/12/17 917 920 901 913 71,300
2020/12/16 944 944 915 917 123,000
2020/12/15 951 951 921 937 173,900
2020/12/14 913 956 912 951 149,200
2020/12/11 894 913 887 912 85,700
2020/12/10 904 909 893 894 56,100
2020/12/09 892 913 892 909 51,400
2020/12/08 903 903 886 894 53,000
2020/12/07 918 924 903 905 63,500
2020/12/04 902 924 902 916 103,100
2020/12/03 887 917 879 902 97,800
2020/12/02 911 915 879 887 178,200
2020/12/01 893 936 893 908 85,400
2020/11/30 944 945 900 902 136,200
2020/11/27 951 966 943 944 111,400
2020/11/26 944 961 930 948 86,800
2020/11/25 948 982 942 944 107,500
2020/11/24 920 946 920 938 135,800
2020/11/20 920 939 893 919 223,600
2020/11/19 947 956 925 928 80,700
2020/11/18 955 961 931 944 83,300
2020/11/17 956 970 929 964 143,000
2020/11/16 938 979 933 956 140,900
2020/11/13 979 979 913 930 184,700
2020/11/12 993 998 942 979 120,900
2020/11/11 985 1,009 974 994 109,200
2020/11/10 973 993 967 972 89,900
2020/11/09 948 964 942 953 64,800
2020/11/06 943 947 924 933 73,000
2020/11/05 909 946 886 938 179,700
2020/11/04 919 929 907 909 89,800
2020/11/02 891 926 891 901 78,400
2020/10/30 899 899 867 880 83,500
2020/10/29 879 892 857 887 70,300
2020/10/28 894 894 873 889 71,700
2020/10/27 914 914 886 903 61,100
2020/10/26 921 937 903 925 51,200
2020/10/23 902 914 895 912 61,700
2020/10/22 912 912 895 902 56,100
2020/10/21 895 926 895 919 62,600
2020/10/20 905 912 891 897 34,100
2020/10/19 903 925 902 909 62,000
2020/10/16 902 920 897 902 71,200
2020/10/15 923 940 914 917 46,900
2020/10/14 912 935 906 924 55,600
2020/10/13 924 929 900 921 83,600
2020/10/12 943 943 914 920 41,100
2020/10/09 960 963 940 943 64,500
2020/10/08 941 964 929 960 104,100
2020/10/07 950 951 928 929 85,600
2020/10/06 930 963 917 954 80,000
2020/10/05 915 946 915 924 69,100
2020/10/02 930 935 897 897 84,400
2020/09/30 919 940 912 920 128,600
2020/09/29 904 934 904 925 135,600
2020/09/28 908 909 872 905 170,400
2020/09/25 885 919 866 911 306,500
2020/09/24 894 899 859 881 102,200
2020/09/23 888 919 872 894 202,700
2020/09/18 917 952 893 894 274,000
2020/09/17 925 936 902 902 76,300
2020/09/16 941 941 918 937 100,700
2020/09/15 962 962 932 944 79,200
2020/09/14 958 970 940 962 71,400
2020/09/11 963 976 951 964 69,200
2020/09/10 990 993 946 957 70,200
2020/09/09 959 994 952 986 136,400
2020/09/08 983 990 964 975 92,300
2020/09/07 987 998 966 983 110,200
2020/09/04 973 991 959 986 83,100
2020/09/03 984 988 968 977 86,500
2020/09/02 962 976 960 969 80,500
2020/09/01 963 969 942 952 117,000
2020/08/31 924 955 924 955 159,400
2020/08/28 906 946 900 919 195,800
2020/08/27 890 890 867 888 51,000
2020/08/26 893 898 865 881 88,300
2020/08/25 865 908 856 893 136,800
2020/08/24 861 870 830 835 72,200
2020/08/21 866 882 845 850 85,500
2020/08/20 884 887 855 864 53,900
2020/08/19 889 897 861 872 88,500
2020/08/18 857 899 855 890 216,600
2020/08/17 874 890 840 840 69,200
2020/08/14 869 889 866 874 80,600
2020/08/13 866 911 865 870 106,000
2020/08/12 864 881 851 853 106,200
2020/08/11 817 874 817 860 142,100
2020/08/07 821 832 801 802 140,500
2020/08/06 852 858 816 826 90,800
2020/08/05 861 877 850 856 79,300
2020/08/04 840 883 840 871 107,500
2020/08/03 792 849 792 840 108,500
2020/07/31 830 847 788 788 135,500
2020/07/30 793 845 785 840 226,000
2020/07/29 852 858 799 799 194,400
2020/07/28 933 947 909 927 89,500
2020/07/27 911 940 900 938 56,800
2020/07/22 926 939 911 911 32,900
2020/07/21 920 932 898 926 77,600
2020/07/20 945 945 919 921 19,500
2020/07/17 947 955 932 945 25,900
2020/07/16 926 976 926 951 109,100
2020/07/15 923 928 904 914 123,600
2020/07/14 905 928 894 923 41,000
2020/07/13 870 906 870 906 50,400
2020/07/10 879 879 860 861 48,800
2020/07/09 896 896 872 884 68,000
2020/07/08 933 941 898 899 48,400
2020/07/07 946 946 921 936 36,100
2020/07/06 918 944 918 944 32,800
2020/07/03 918 923 906 916 28,800
2020/07/02 916 927 907 911 31,500
2020/07/01 932 936 905 906 58,000
2020/06/30 943 947 925 925 58,800
2020/06/29 922 938 911 933 57,900
2020/06/26 904 930 904 929 68,700
2020/06/25 911 911 884 889 59,700
2020/06/24 904 925 904 911 61,000
2020/06/23 909 914 889 908 89,900
2020/06/22 897 916 888 914 72,200
2020/06/19 952 952 897 899 201,800
2020/06/18 953 966 932 961 87,700
2020/06/17 995 995 964 966 69,300
2020/06/16 977 999 957 999 110,100
2020/06/15 977 990 953 964 88,400
2020/06/12 990 996 976 977 83,300
2020/06/11 1,014 1,030 995 1,012 116,500
2020/06/10 1,019 1,038 1,000 1,028 105,700
2020/06/09 1,027 1,034 1,008 1,018 63,600
2020/06/08 1,014 1,029 1,001 1,026 119,800
2020/06/05 1,008 1,027 997 1,019 62,300
2020/06/04 1,020 1,027 995 1,023 66,500
2020/06/03 1,000 1,018 984 1,016 85,200
2020/06/02 987 1,020 987 997 128,600
2020/06/01 1,006 1,011 953 972 75,100
2020/05/29 1,053 1,053 1,010 1,014 113,400
2020/05/28 1,010 1,067 1,008 1,066 98,100
2020/05/27 1,004 1,012 994 1,008 42,600
2020/05/26 989 1,010 974 1,009 56,800
2020/05/25 957 980 948 978 41,500
2020/05/22 950 952 927 949 41,100
2020/05/21 940 949 931 948 20,700
2020/05/20 938 939 913 939 58,500
2020/05/19 921 940 911 940 61,300
2020/05/18 897 898 888 897 52,300
2020/05/15 885 904 880 897 98,400
2020/05/14 875 880 840 843 45,600
2020/05/13 872 891 857 890 46,600
2020/05/12 910 910 883 884 25,000
2020/05/11 894 907 894 906 23,500
2020/05/08 870 890 861 889 33,400
2020/05/07 857 872 855 858 61,800
2020/05/01 861 869 851 857 52,000
2020/04/30 873 882 858 872 84,700
2020/04/28 842 857 831 857 45,400
2020/04/27 841 845 824 845 38,200
2020/04/24 821 832 811 831 61,800
2020/04/23 789 821 789 821 41,700
2020/04/22 794 798 777 788 62,200
2020/04/21 790 804 780 804 71,500
2020/04/20 815 819 788 799 49,000
2020/04/17 816 821 802 815 121,500
2020/04/16 778 795 778 789 162,000
2020/04/15 831 833 781 788 171,200
2020/04/14 824 848 817 831 120,400
2020/04/13 842 842 819 824 101,500
2020/04/10 847 848 794 840 102,000
2020/04/09 857 868 833 851 117,300
2020/04/08 870 895 840 862 158,200
2020/04/07 861 882 835 865 134,200
2020/04/06 779 835 767 831 128,100
2020/04/03 809 856 782 794 180,300
2020/04/02 875 882 815 824 151,600
2020/04/01 935 958 897 904 145,700
2020/03/31 965 970 907 939 166,800
2020/03/30 944 1,001 936 995 262,700
2020/03/27 920 959 902 959 203,400
2020/03/26 846 911 839 875 186,700
2020/03/25 828 846 810 843 118,000
2020/03/24 757 809 746 805 179,100
2020/03/23 669 757 668 746 282,500
2020/03/19 741 756 633 699 366,300
2020/03/18 830 844 749 749 224,800
2020/03/17 752 836 728 824 184,300
2020/03/16 789 814 773 774 151,500
2020/03/13 788 808 755 789 166,800
2020/03/12 866 872 828 833 135,000
2020/03/11 903 913 871 881 149,400
2020/03/10 894 919 868 916 132,000
2020/03/09 933 942 904 909 95,800
2020/03/06 946 955 931 948 135,300
2020/03/05 984 984 967 969 99,600
2020/03/04 971 991 967 974 100,100
2020/03/03 1,011 1,015 983 986 84,700
2020/03/02 979 1,017 975 996 91,300
2020/02/28 974 1,010 974 994 149,600
2020/02/27 1,008 1,008 981 989 110,300
2020/02/26 998 1,015 988 1,012 80,700
2020/02/25 1,013 1,029 1,005 1,013 163,000
2020/02/21 1,066 1,091 1,060 1,066 69,600
2020/02/20 1,081 1,082 1,068 1,073 31,900
2020/02/19 1,080 1,084 1,072 1,076 47,900
2020/02/18 1,090 1,097 1,068 1,073 61,400
2020/02/17 1,111 1,122 1,094 1,097 60,900
2020/02/14 1,101 1,138 1,095 1,135 183,100
2020/02/13 1,049 1,062 1,044 1,055 37,400
2020/02/12 1,041 1,057 1,041 1,052 35,800
2020/02/10 1,050 1,057 1,045 1,049 36,400
2020/02/07 1,085 1,085 1,061 1,061 28,900
2020/02/06 1,085 1,092 1,074 1,078 83,200
2020/02/05 1,065 1,075 1,058 1,066 38,900
2020/02/04 1,035 1,066 1,035 1,061 42,100
2020/02/03 1,019 1,053 1,019 1,047 50,800
2020/01/31 1,032 1,056 1,032 1,049 36,300
2020/01/30 1,049 1,049 1,027 1,033 50,800
2020/01/29 1,028 1,061 1,028 1,058 54,200
2020/01/28 1,010 1,048 1,010 1,034 88,300
2020/01/27 1,001 1,030 1,001 1,024 121,700
2020/01/24 1,034 1,040 1,026 1,031 72,700
2020/01/23 1,052 1,052 1,031 1,035 106,500
2020/01/22 1,110 1,111 1,064 1,069 164,600
2020/01/21 1,080 1,099 1,068 1,099 127,500
2020/01/20 1,062 1,066 1,053 1,062 23,000
2020/01/17 1,055 1,065 1,053 1,064 53,200
2020/01/16 1,083 1,088 1,046 1,053 63,700
2020/01/15 1,057 1,082 1,055 1,080 135,900
2020/01/14 1,058 1,060 1,037 1,057 135,800
2020/01/10 1,059 1,060 1,041 1,044 43,800
2020/01/09 1,033 1,061 1,029 1,061 97,300
2020/01/08 1,008 1,025 998 1,021 78,900
2020/01/07 1,018 1,039 1,017 1,031 70,500
2020/01/06 1,010 1,024 998 1,013 133,900

このページの先頭へ