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
2021/12/30 714 714 705 705 22,800
2021/12/29 707 719 706 719 39,200
2021/12/28 698 706 694 706 49,500
2021/12/27 695 695 689 692 25,800
2021/12/24 694 703 693 697 28,800
2021/12/23 690 696 685 691 21,400
2021/12/22 690 691 684 687 41,900
2021/12/21 691 693 681 690 57,600
2021/12/20 697 708 682 684 73,100
2021/12/17 725 726 703 703 126,300
2021/12/16 731 732 720 728 75,100
2021/12/15 725 738 725 725 58,800
2021/12/14 737 737 720 725 44,900
2021/12/13 751 752 727 728 46,100
2021/12/10 739 747 734 744 59,600
2021/12/09 748 752 730 734 77,900
2021/12/08 740 750 733 746 79,800
2021/12/07 724 733 718 733 51,900
2021/12/06 715 727 708 712 51,000
2021/12/03 702 712 696 708 62,600
2021/12/02 688 702 683 694 95,800
2021/12/01 672 692 672 688 57,200
2021/11/30 688 702 675 676 98,100
2021/11/29 686 694 676 678 69,500
2021/11/26 723 723 700 701 56,900
2021/11/25 714 721 713 718 26,100
2021/11/24 710 724 709 713 63,800
2021/11/22 709 709 699 702 42,500
2021/11/19 720 722 710 714 41,100
2021/11/18 728 728 713 721 43,500
2021/11/17 735 738 721 721 33,300
2021/11/16 749 749 734 735 62,800
2021/11/15 742 757 739 741 34,400
2021/11/12 734 740 725 738 55,700
2021/11/11 740 746 735 735 60,800
2021/11/10 735 767 735 742 135,400
2021/11/09 785 792 780 780 56,300
2021/11/08 794 802 783 788 51,100
2021/11/05 782 796 779 796 49,200
2021/11/04 795 806 782 782 149,700
2021/11/02 813 816 803 811 44,100
2021/11/01 818 821 812 818 48,800
2021/10/29 809 809 799 807 30,700
2021/10/28 796 810 792 809 72,300
2021/10/27 793 798 788 796 19,100
2021/10/26 789 799 788 793 29,800
2021/10/25 785 795 778 785 29,500
2021/10/22 780 789 778 785 34,800
2021/10/21 802 803 789 789 29,500
2021/10/20 810 811 800 804 30,000
2021/10/19 824 824 799 806 34,700
2021/10/18 817 822 812 822 39,600
2021/10/15 807 815 802 812 63,500
2021/10/14 797 805 791 802 37,700
2021/10/13 799 804 796 800 39,300
2021/10/12 797 804 795 798 38,700
2021/10/11 785 807 785 807 77,100
2021/10/08 786 797 785 786 110,900
2021/10/07 778 788 772 773 79,300
2021/10/06 790 795 771 778 84,300
2021/10/05 797 797 780 781 89,400
2021/10/04 795 809 795 803 109,700
2021/10/01 796 802 779 785 82,300
2021/09/30 806 817 798 801 59,700
2021/09/29 804 809 785 802 108,800
2021/09/28 820 823 799 813 81,700
2021/09/27 807 818 803 812 83,200
2021/09/24 800 816 799 807 136,400
2021/09/22 801 801 781 785 95,000
2021/09/21 800 813 787 795 162,900
2021/09/17 815 820 802 810 174,400
2021/09/16 784 808 784 807 186,800
2021/09/15 802 812 770 778 202,500
2021/09/14 769 802 766 802 258,800
2021/09/13 748 771 744 768 149,000
2021/09/10 744 755 742 753 149,600
2021/09/09 749 753 741 746 57,500
2021/09/08 750 750 741 748 65,400
2021/09/07 758 758 741 746 109,400
2021/09/06 749 757 741 757 102,200
2021/09/03 744 752 733 752 64,200
2021/09/02 730 737 725 737 78,000
2021/09/01 745 745 731 733 53,000
2021/08/31 745 751 739 741 50,700
2021/08/30 739 754 738 754 78,800
2021/08/27 726 735 726 734 40,700
2021/08/26 731 735 725 732 50,800
2021/08/25 734 735 725 731 85,700
2021/08/24 711 725 710 723 102,300
2021/08/23 698 712 698 707 73,400
2021/08/20 696 703 690 691 82,000
2021/08/19 702 706 695 696 49,800
2021/08/18 703 707 699 702 45,500
2021/08/17 701 714 698 701 73,700
2021/08/16 716 716 699 701 85,300
2021/08/13 717 722 714 716 44,400
2021/08/12 725 726 715 717 64,500
2021/08/11 722 729 715 721 73,300
2021/08/10 718 723 711 715 79,400
2021/08/06 718 718 708 716 54,000
2021/08/05 720 723 714 714 70,000
2021/08/04 727 733 717 728 68,400
2021/08/03 727 728 718 725 32,100
2021/08/02 720 730 720 725 93,300
2021/07/30 719 725 707 718 111,700
2021/07/29 735 737 721 723 166,500
2021/07/28 735 744 733 744 82,300
2021/07/27 741 741 728 733 83,000
2021/07/26 738 739 730 738 81,700
2021/07/21 722 731 718 725 89,200
2021/07/20 706 720 705 714 95,000
2021/07/19 715 717 705 712 127,200
2021/07/16 721 727 716 720 91,100
2021/07/15 744 747 728 728 148,600
2021/07/14 750 762 742 744 91,700
2021/07/13 744 751 744 750 114,600
2021/07/12 730 738 722 733 101,700
2021/07/09 707 711 697 708 137,600
2021/07/08 719 726 713 713 64,600
2021/07/07 722 737 716 719 50,400
2021/07/06 727 733 725 729 56,200
2021/07/05 725 732 724 724 59,700
2021/07/02 721 728 721 725 56,800
2021/07/01 720 725 716 717 43,300
2021/06/30 732 741 717 717 83,200
2021/06/29 745 745 724 733 99,100
2021/06/28 748 754 737 753 87,800
2021/06/25 727 740 727 738 57,500
2021/06/24 730 730 721 723 110,000
2021/06/23 738 739 716 723 146,800
2021/06/22 752 753 736 741 207,500
2021/06/21 756 759 732 736 159,600
2021/06/18 762 768 752 767 132,800
2021/06/17 761 766 754 754 80,200
2021/06/16 749 760 747 758 75,600
2021/06/15 753 753 736 742 98,800
2021/06/14 751 759 747 753 89,600
2021/06/11 756 756 741 746 81,700
2021/06/10 754 755 740 748 98,600
2021/06/09 749 761 749 750 118,800
2021/06/08 744 754 738 746 83,000
2021/06/07 755 756 727 735 131,500
2021/06/04 742 751 733 749 116,500
2021/06/03 727 744 725 743 124,100
2021/06/02 713 724 710 721 72,800
2021/06/01 706 715 702 715 72,900
2021/05/31 716 718 701 709 102,100
2021/05/28 711 719 710 718 122,200
2021/05/27 697 711 695 703 280,000
2021/05/26 699 700 692 693 94,000
2021/05/25 710 710 696 697 125,600
2021/05/24 708 713 704 710 84,500
2021/05/21 714 715 704 705 106,300
2021/05/20 705 719 701 714 86,000
2021/05/19 719 724 706 708 103,200
2021/05/18 721 730 717 719 63,200
2021/05/17 713 716 707 710 50,200
2021/05/14 717 722 706 706 68,900
2021/05/13 710 727 706 706 143,200
2021/05/12 722 722 704 715 188,700
2021/05/11 734 741 722 725 86,400
2021/05/10 737 746 734 736 62,200
2021/05/07 732 741 727 729 116,800
2021/05/06 709 721 707 719 98,100
2021/04/30 723 725 703 704 140,400
2021/04/28 730 730 715 718 131,000
2021/04/27 739 739 726 727 84,300
2021/04/26 744 744 730 734 70,200
2021/04/23 745 745 730 734 116,500
2021/04/22 757 758 741 745 78,400
2021/04/21 750 754 734 744 165,500
2021/04/20 781 781 764 765 115,500
2021/04/19 787 793 782 790 56,600
2021/04/16 793 793 780 781 86,600
2021/04/15 793 800 790 793 63,500
2021/04/14 789 800 786 793 77,100
2021/04/13 785 796 785 789 79,200
2021/04/12 791 798 787 789 76,400
2021/04/09 790 795 783 783 130,300
2021/04/08 803 803 787 787 166,000
2021/04/07 803 812 803 810 61,100
2021/04/06 818 818 794 805 114,200
2021/04/05 806 820 799 813 106,100
2021/04/02 810 810 789 805 137,500
2021/04/01 805 811 798 802 130,100
2021/03/31 800 811 796 796 166,800
2021/03/30 821 821 799 806 179,400
2021/03/29 823 833 812 831 193,000
2021/03/26 838 839 818 823 119,200
2021/03/25 831 839 821 821 122,500
2021/03/24 854 868 818 825 130,400
2021/03/23 865 872 852 854 176,800
2021/03/22 848 862 833 861 335,500
2021/03/19 835 863 833 854 1,104,900
2021/03/18 830 845 825 840 197,800
2021/03/17 840 848 827 832 191,100
2021/03/16 828 839 820 837 200,000
2021/03/15 815 829 815 828 150,400
2021/03/12 807 812 795 806 236,100
2021/03/11 781 808 777 805 274,300
2021/03/10 786 790 780 784 181,300
2021/03/09 787 795 782 792 231,900
2021/03/08 812 812 784 785 191,900
2021/03/05 800 802 782 801 322,100
2021/03/04 798 804 781 786 131,000
2021/03/03 800 808 796 807 154,300
2021/03/02 805 805 782 789 110,900
2021/03/01 768 799 768 799 141,000
2021/02/26 796 802 765 766 205,600
2021/02/25 814 814 796 798 158,100
2021/02/24 808 824 800 804 195,800
2021/02/22 813 813 797 808 159,300
2021/02/19 809 810 789 798 238,300
2021/02/18 854 854 804 806 309,000
2021/02/17 854 858 841 849 125,800
2021/02/16 865 870 841 845 159,800
2021/02/15 878 882 858 863 132,400
2021/02/12 904 910 863 875 193,800
2021/02/10 910 919 883 903 217,200
2021/02/09 915 931 901 920 172,000
2021/02/08 914 915 895 911 144,200
2021/02/05 878 904 873 899 149,400
2021/02/04 849 870 849 866 161,300
2021/02/03 857 865 850 852 154,500
2021/02/02 848 863 836 854 206,000
2021/02/01 817 843 815 836 192,800
2021/01/29 883 883 820 822 348,100
2021/01/28 848 883 847 878 932,700
2021/01/27 870 879 855 867 245,100
2021/01/26 868 887 864 869 241,600
2021/01/25 873 876 850 867 190,200
2021/01/22 880 886 866 873 209,500
2021/01/21 871 895 871 892 162,700
2021/01/20 870 874 856 871 140,000
2021/01/19 875 893 865 869 145,500
2021/01/18 860 884 856 877 152,200
2021/01/15 880 893 863 865 164,900
2021/01/14 860 875 853 871 118,600
2021/01/13 865 873 853 861 136,200
2021/01/12 862 891 862 867 208,800
2021/01/08 878 883 870 877 152,700
2021/01/07 872 903 871 888 243,000
2021/01/06 836 863 835 842 177,400
2021/01/05 838 845 821 833 143,400
2021/01/04 862 862 823 838 97,500

このページの先頭へ