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
2022/12/30 836 839 825 825 45,600
2022/12/29 835 842 833 839 42,500
2022/12/28 843 845 833 841 28,500
2022/12/27 840 844 839 843 19,400
2022/12/26 830 838 815 836 57,800
2022/12/23 827 829 820 825 35,100
2022/12/22 832 843 823 827 48,100
2022/12/21 814 829 811 828 154,100
2022/12/20 839 845 815 819 101,800
2022/12/19 828 838 826 836 42,600
2022/12/16 825 846 824 836 107,400
2022/12/15 839 840 825 825 50,800
2022/12/14 826 840 821 840 43,100
2022/12/13 820 837 820 826 102,300
2022/12/12 807 816 804 807 46,400
2022/12/09 792 812 792 808 39,700
2022/12/08 793 807 772 807 97,700
2022/12/07 775 803 774 791 90,800
2022/12/06 801 809 775 777 114,300
2022/12/05 820 822 805 812 68,900
2022/12/02 815 826 804 819 100,400
2022/12/01 840 840 822 824 46,800
2022/11/30 823 842 823 832 135,200
2022/11/29 821 830 817 828 32,900
2022/11/28 826 830 815 825 81,600
2022/11/25 825 830 820 826 86,200
2022/11/24 837 837 814 825 77,200
2022/11/22 831 835 825 828 157,400
2022/11/21 825 832 815 825 139,100
2022/11/18 830 833 822 826 119,100
2022/11/17 824 831 817 821 54,300
2022/11/16 814 830 797 827 119,200
2022/11/15 825 833 823 828 43,000
2022/11/14 834 834 825 825 38,000
2022/11/11 857 857 825 826 91,900
2022/11/10 830 843 819 840 147,500
2022/11/09 894 894 854 857 86,400
2022/11/08 870 888 869 885 96,900
2022/11/07 862 867 843 865 44,800
2022/11/04 854 862 849 855 98,700
2022/11/02 849 875 847 869 134,800
2022/11/01 853 859 842 843 53,100
2022/10/31 843 860 833 857 98,800
2022/10/28 810 838 810 829 354,500
2022/10/27 823 823 803 814 82,300
2022/10/26 828 832 824 825 50,300
2022/10/25 810 833 804 828 92,700
2022/10/24 804 812 797 810 106,000
2022/10/21 800 800 775 792 373,500
2022/10/20 821 831 804 804 445,100
2022/10/19 835 837 829 832 34,400
2022/10/18 830 837 827 835 54,400
2022/10/17 823 830 821 825 92,500
2022/10/14 838 840 824 826 120,300
2022/10/13 826 834 822 825 159,100
2022/10/12 825 839 824 825 111,100
2022/10/11 846 851 828 831 185,500
2022/10/07 832 858 829 854 80,000
2022/10/06 840 858 838 842 85,600
2022/10/05 840 852 839 840 84,900
2022/10/04 835 842 825 837 136,700
2022/10/03 805 827 804 827 88,100
2022/09/30 840 846 809 811 165,900
2022/09/29 847 854 837 847 184,800
2022/09/28 839 844 805 827 260,800
2022/09/27 840 858 829 845 299,800
2022/09/26 832 902 832 842 1,349,000
2022/09/22 774 820 774 817 284,800
2022/09/21 792 794 771 774 133,800
2022/09/20 812 812 795 800 75,800
2022/09/16 807 814 800 801 79,500
2022/09/15 801 809 801 807 41,800
2022/09/14 800 810 800 800 73,400
2022/09/13 803 809 793 808 45,800
2022/09/12 805 818 800 805 100,900
2022/09/09 800 811 795 795 124,200
2022/09/08 776 794 776 792 177,500
2022/09/07 765 775 765 775 86,500
2022/09/06 757 765 757 764 128,400
2022/09/05 760 760 738 757 84,300
2022/09/02 763 772 763 763 140,000
2022/09/01 764 772 764 769 95,600
2022/08/31 762 776 762 772 94,700
2022/08/30 772 776 762 767 93,400
2022/08/29 761 773 758 771 153,400
2022/08/26 772 781 769 773 117,700
2022/08/25 765 773 762 769 84,700
2022/08/24 756 773 756 765 72,300
2022/08/23 756 759 753 756 56,300
2022/08/22 758 771 753 764 95,300
2022/08/19 761 772 758 761 129,500
2022/08/18 753 757 748 756 48,200
2022/08/17 767 768 748 755 101,400
2022/08/16 766 770 751 753 140,600
2022/08/15 769 772 752 767 207,500
2022/08/12 750 776 744 769 254,800
2022/08/10 724 748 715 745 184,500
2022/08/09 722 729 715 727 178,000
2022/08/08 702 729 682 722 267,800
2022/08/05 694 705 691 705 97,400
2022/08/04 697 703 680 700 209,500
2022/08/03 671 697 669 691 235,100
2022/08/02 660 675 657 671 133,700
2022/08/01 657 661 650 657 85,600
2022/07/29 650 657 639 650 190,700
2022/07/28 642 654 637 650 175,600
2022/07/27 639 639 631 632 88,500
2022/07/26 630 639 629 632 117,000
2022/07/25 623 632 619 625 130,100
2022/07/22 626 626 618 623 136,000
2022/07/21 620 624 617 619 86,900
2022/07/20 620 628 609 622 308,700
2022/07/19 611 615 607 610 67,300
2022/07/15 590 606 590 605 128,900
2022/07/14 590 598 586 590 92,700
2022/07/13 580 590 580 590 54,600
2022/07/12 590 591 575 575 65,700
2022/07/11 588 597 586 594 72,800
2022/07/08 567 583 567 578 97,900
2022/07/07 563 569 552 565 67,500
2022/07/06 560 563 550 557 67,500
2022/07/05 577 580 567 567 76,400
2022/07/04 572 577 568 577 66,000
2022/07/01 571 576 559 562 109,900
2022/06/30 597 597 572 574 100,300
2022/06/29 583 597 581 597 183,900
2022/06/28 580 590 580 584 63,700
2022/06/27 594 594 580 584 51,000
2022/06/24 589 589 582 587 43,300
2022/06/23 583 593 582 586 45,500
2022/06/22 581 594 581 582 41,500
2022/06/21 577 582 575 579 57,300
2022/06/20 578 581 567 571 57,500
2022/06/17 576 579 568 573 61,900
2022/06/16 596 600 575 582 102,200
2022/06/15 585 593 582 582 67,300
2022/06/14 581 589 580 584 65,100
2022/06/13 594 597 585 590 60,500
2022/06/10 598 607 594 604 111,600
2022/06/09 613 619 604 605 88,400
2022/06/08 605 617 605 613 98,200
2022/06/07 592 607 588 601 137,300
2022/06/06 600 601 583 588 103,500
2022/06/03 600 611 596 610 165,800
2022/06/02 596 599 590 599 46,600
2022/06/01 593 604 592 598 76,000
2022/05/31 584 602 583 593 236,300
2022/05/30 574 594 574 592 269,000
2022/05/27 558 573 554 566 248,800
2022/05/26 536 556 533 552 242,000
2022/05/25 530 532 519 526 138,600
2022/05/24 540 540 525 531 166,800
2022/05/23 531 544 529 540 142,500
2022/05/20 532 540 519 523 225,200
2022/05/19 534 547 524 532 250,600
2022/05/18 552 557 545 550 131,400
2022/05/17 560 563 551 553 97,500
2022/05/16 596 600 568 570 158,100
2022/05/13 548 591 545 588 162,900
2022/05/12 564 568 553 558 106,000
2022/05/11 564 575 556 570 142,700
2022/05/10 573 575 557 570 120,800
2022/05/09 585 592 577 579 113,900
2022/05/06 577 591 574 591 101,200
2022/05/02 564 580 564 579 59,600
2022/04/28 544 567 544 567 88,500
2022/04/27 543 552 540 542 171,800
2022/04/26 550 561 541 553 98,600
2022/04/25 537 563 533 555 224,200
2022/04/22 534 538 532 537 26,800
2022/04/21 532 542 531 541 85,500
2022/04/20 526 540 526 532 99,500
2022/04/19 518 524 518 520 49,800
2022/04/18 518 520 510 516 77,200
2022/04/15 528 531 522 522 76,900
2022/04/14 530 535 528 534 44,300
2022/04/13 525 533 522 528 70,300
2022/04/12 532 534 528 528 71,100
2022/04/11 545 548 531 536 122,200
2022/04/08 552 552 537 545 66,300
2022/04/07 551 552 540 546 52,700
2022/04/06 561 562 555 555 50,600
2022/04/05 570 571 562 565 44,800
2022/04/04 560 568 560 563 38,000
2022/04/01 552 565 546 560 78,900
2022/03/31 566 567 555 556 117,400
2022/03/30 583 583 564 571 83,800
2022/03/29 584 585 576 585 92,400
2022/03/28 595 595 578 585 55,700
2022/03/25 595 595 584 586 64,700
2022/03/24 594 594 580 591 64,200
2022/03/23 598 600 592 598 76,100
2022/03/22 589 589 581 589 56,900
2022/03/18 582 583 575 581 81,900
2022/03/17 588 590 579 582 81,700
2022/03/16 578 583 572 579 68,300
2022/03/15 557 572 557 571 75,400
2022/03/14 555 562 554 556 37,100
2022/03/11 553 557 542 552 72,500
2022/03/10 565 573 563 570 77,300
2022/03/09 557 560 544 548 45,800
2022/03/08 565 573 548 552 80,000
2022/03/07 596 597 571 575 90,300
2022/03/04 612 617 607 614 61,200
2022/03/03 618 623 612 612 68,600
2022/03/02 630 630 610 610 119,000
2022/03/01 657 658 641 644 93,900
2022/02/28 665 666 651 656 110,200
2022/02/25 677 677 661 663 52,200
2022/02/24 666 677 660 677 55,200
2022/02/22 665 672 664 664 28,700
2022/02/21 672 677 670 673 18,800
2022/02/18 672 679 672 677 18,400
2022/02/17 689 690 676 679 40,900
2022/02/16 690 692 686 689 31,100
2022/02/15 676 686 676 682 41,600
2022/02/14 677 679 671 671 53,800
2022/02/10 700 700 682 687 55,600
2022/02/09 700 700 685 694 82,600
2022/02/08 711 721 711 718 25,700
2022/02/07 708 714 705 711 25,500
2022/02/04 704 714 704 709 34,400
2022/02/03 698 713 698 708 46,000
2022/02/02 684 708 684 708 61,300
2022/02/01 694 694 683 685 58,500
2022/01/31 681 688 673 688 46,100
2022/01/28 659 676 659 675 51,900
2022/01/27 674 679 652 652 73,400
2022/01/26 676 683 675 675 33,800
2022/01/25 684 684 673 673 67,200
2022/01/24 685 685 673 684 39,400
2022/01/21 683 684 675 684 33,000
2022/01/20 688 696 688 688 29,700
2022/01/19 709 709 690 690 60,300
2022/01/18 725 728 715 715 35,000
2022/01/17 710 723 710 720 19,700
2022/01/14 715 715 702 710 46,600
2022/01/13 728 728 716 719 29,000
2022/01/12 724 730 713 728 32,400
2022/01/11 730 730 701 710 32,700
2022/01/07 721 733 718 722 53,900
2022/01/06 730 730 715 716 44,900
2022/01/05 725 737 724 732 37,000
2022/01/04 708 726 703 726 33,800

このページの先頭へ