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 |
---|---|---|---|---|---|
2023/12/29 | 914 | 921 | 902 | 921 | 87,400 |
2023/12/28 | 904 | 910 | 901 | 908 | 55,000 |
2023/12/27 | 907 | 911 | 901 | 903 | 47,400 |
2023/12/26 | 907 | 913 | 901 | 907 | 56,200 |
2023/12/25 | 903 | 905 | 899 | 902 | 38,400 |
2023/12/22 | 897 | 905 | 897 | 903 | 39,900 |
2023/12/21 | 916 | 919 | 894 | 897 | 73,000 |
2023/12/20 | 920 | 935 | 915 | 920 | 110,700 |
2023/12/19 | 920 | 923 | 901 | 916 | 83,500 |
2023/12/18 | 895 | 921 | 895 | 920 | 75,000 |
2023/12/15 | 899 | 910 | 894 | 910 | 142,600 |
2023/12/14 | 900 | 905 | 896 | 899 | 99,900 |
2023/12/13 | 900 | 911 | 900 | 906 | 70,800 |
2023/12/12 | 900 | 908 | 900 | 904 | 82,900 |
2023/12/11 | 896 | 910 | 893 | 910 | 100,900 |
2023/12/08 | 878 | 900 | 874 | 899 | 160,000 |
2023/12/07 | 886 | 902 | 886 | 893 | 87,000 |
2023/12/06 | 895 | 905 | 893 | 900 | 76,800 |
2023/12/05 | 900 | 906 | 896 | 900 | 88,100 |
2023/12/04 | 885 | 903 | 880 | 900 | 117,300 |
2023/12/01 | 926 | 930 | 892 | 900 | 295,400 |
2023/11/30 | 886 | 904 | 886 | 896 | 306,400 |
2023/11/29 | 885 | 901 | 885 | 886 | 171,400 |
2023/11/28 | 868 | 891 | 868 | 885 | 108,500 |
2023/11/27 | 869 | 869 | 855 | 863 | 81,500 |
2023/11/24 | 836 | 857 | 832 | 855 | 76,200 |
2023/11/22 | 796 | 837 | 796 | 831 | 117,200 |
2023/11/21 | 809 | 813 | 800 | 804 | 106,300 |
2023/11/20 | 819 | 832 | 798 | 798 | 145,700 |
2023/11/17 | 813 | 820 | 808 | 812 | 103,700 |
2023/11/16 | 773 | 821 | 768 | 813 | 292,600 |
2023/11/15 | 775 | 788 | 766 | 773 | 197,100 |
2023/11/14 | 784 | 792 | 767 | 768 | 175,400 |
2023/11/13 | 835 | 835 | 774 | 782 | 253,200 |
2023/11/10 | 810 | 837 | 805 | 834 | 296,900 |
2023/11/09 | 890 | 905 | 884 | 900 | 114,600 |
2023/11/08 | 890 | 899 | 884 | 891 | 146,800 |
2023/11/07 | 889 | 901 | 885 | 891 | 95,400 |
2023/11/06 | 907 | 907 | 889 | 889 | 125,000 |
2023/11/02 | 900 | 908 | 890 | 900 | 220,700 |
2023/11/01 | 880 | 897 | 875 | 892 | 328,100 |
2023/10/31 | 833 | 868 | 833 | 858 | 310,700 |
2023/10/30 | 830 | 843 | 827 | 833 | 1,169,900 |
2023/10/27 | 822 | 846 | 820 | 845 | 143,600 |
2023/10/26 | 833 | 834 | 808 | 828 | 184,500 |
2023/10/25 | 825 | 850 | 823 | 834 | 175,000 |
2023/10/24 | 805 | 825 | 796 | 823 | 196,900 |
2023/10/23 | 812 | 819 | 808 | 812 | 133,100 |
2023/10/20 | 805 | 810 | 797 | 808 | 96,000 |
2023/10/19 | 794 | 807 | 794 | 806 | 100,200 |
2023/10/18 | 801 | 817 | 800 | 815 | 124,700 |
2023/10/17 | 788 | 802 | 782 | 802 | 166,200 |
2023/10/16 | 765 | 777 | 759 | 777 | 157,300 |
2023/10/13 | 793 | 793 | 764 | 765 | 122,300 |
2023/10/12 | 808 | 808 | 791 | 798 | 164,400 |
2023/10/11 | 823 | 823 | 806 | 806 | 95,800 |
2023/10/10 | 805 | 821 | 805 | 817 | 150,700 |
2023/10/06 | 812 | 812 | 799 | 802 | 102,900 |
2023/10/05 | 811 | 820 | 807 | 813 | 140,700 |
2023/10/04 | 816 | 825 | 806 | 806 | 189,600 |
2023/10/03 | 845 | 847 | 821 | 825 | 122,700 |
2023/10/02 | 856 | 859 | 845 | 845 | 109,500 |
2023/09/29 | 859 | 865 | 850 | 855 | 73,400 |
2023/09/28 | 866 | 869 | 853 | 859 | 82,200 |
2023/09/27 | 859 | 867 | 852 | 866 | 100,600 |
2023/09/26 | 876 | 879 | 860 | 861 | 59,200 |
2023/09/25 | 868 | 884 | 862 | 878 | 82,900 |
2023/09/22 | 870 | 870 | 857 | 862 | 108,200 |
2023/09/21 | 894 | 906 | 878 | 880 | 91,200 |
2023/09/20 | 912 | 921 | 890 | 894 | 139,700 |
2023/09/19 | 903 | 924 | 898 | 923 | 131,800 |
2023/09/15 | 891 | 906 | 884 | 906 | 197,500 |
2023/09/14 | 877 | 885 | 862 | 884 | 115,100 |
2023/09/13 | 891 | 899 | 872 | 874 | 158,700 |
2023/09/12 | 903 | 916 | 892 | 892 | 92,300 |
2023/09/11 | 918 | 922 | 894 | 903 | 115,500 |
2023/09/08 | 936 | 943 | 921 | 921 | 138,700 |
2023/09/07 | 926 | 946 | 926 | 939 | 54,700 |
2023/09/06 | 932 | 942 | 930 | 939 | 65,300 |
2023/09/05 | 940 | 941 | 928 | 934 | 79,300 |
2023/09/04 | 926 | 941 | 922 | 938 | 71,300 |
2023/09/01 | 908 | 925 | 901 | 925 | 97,800 |
2023/08/31 | 906 | 911 | 901 | 906 | 63,500 |
2023/08/30 | 900 | 911 | 895 | 911 | 86,700 |
2023/08/29 | 900 | 900 | 884 | 895 | 108,500 |
2023/08/28 | 909 | 909 | 898 | 901 | 60,000 |
2023/08/25 | 895 | 898 | 886 | 896 | 42,300 |
2023/08/24 | 897 | 904 | 894 | 899 | 82,100 |
2023/08/23 | 887 | 896 | 879 | 893 | 39,600 |
2023/08/22 | 882 | 889 | 880 | 888 | 34,600 |
2023/08/21 | 889 | 892 | 878 | 878 | 52,100 |
2023/08/18 | 871 | 893 | 871 | 889 | 64,800 |
2023/08/17 | 875 | 880 | 865 | 878 | 45,700 |
2023/08/16 | 866 | 879 | 865 | 878 | 49,100 |
2023/08/15 | 868 | 883 | 867 | 872 | 63,000 |
2023/08/14 | 887 | 893 | 865 | 868 | 46,100 |
2023/08/10 | 886 | 893 | 878 | 887 | 63,700 |
2023/08/09 | 869 | 885 | 854 | 882 | 123,200 |
2023/08/08 | 883 | 883 | 866 | 866 | 66,600 |
2023/08/07 | 856 | 883 | 852 | 883 | 79,300 |
2023/08/04 | 860 | 874 | 856 | 866 | 106,100 |
2023/08/03 | 884 | 886 | 856 | 861 | 125,900 |
2023/08/02 | 898 | 903 | 877 | 883 | 115,800 |
2023/08/01 | 908 | 908 | 899 | 904 | 120,500 |
2023/07/31 | 915 | 915 | 900 | 905 | 220,500 |
2023/07/28 | 903 | 909 | 892 | 906 | 243,200 |
2023/07/27 | 929 | 936 | 902 | 910 | 412,900 |
2023/07/26 | 1,003 | 1,005 | 961 | 974 | 239,300 |
2023/07/25 | 963 | 985 | 961 | 982 | 127,800 |
2023/07/24 | 944 | 955 | 939 | 955 | 77,000 |
2023/07/21 | 936 | 944 | 918 | 921 | 91,700 |
2023/07/20 | 951 | 961 | 933 | 938 | 152,900 |
2023/07/19 | 921 | 944 | 921 | 942 | 131,400 |
2023/07/18 | 906 | 919 | 901 | 916 | 101,800 |
2023/07/14 | 909 | 912 | 903 | 906 | 86,900 |
2023/07/13 | 897 | 905 | 895 | 901 | 91,900 |
2023/07/12 | 915 | 915 | 896 | 897 | 80,200 |
2023/07/11 | 944 | 944 | 899 | 905 | 208,800 |
2023/07/10 | 924 | 947 | 920 | 939 | 128,100 |
2023/07/07 | 905 | 924 | 898 | 914 | 113,500 |
2023/07/06 | 902 | 923 | 902 | 912 | 120,700 |
2023/07/05 | 866 | 899 | 859 | 897 | 133,100 |
2023/07/04 | 866 | 875 | 860 | 866 | 78,800 |
2023/07/03 | 857 | 875 | 857 | 869 | 113,100 |
2023/06/30 | 853 | 853 | 837 | 839 | 100,800 |
2023/06/29 | 862 | 865 | 844 | 844 | 106,500 |
2023/06/28 | 851 | 860 | 844 | 860 | 68,800 |
2023/06/27 | 832 | 842 | 827 | 841 | 38,900 |
2023/06/26 | 829 | 834 | 820 | 832 | 35,800 |
2023/06/23 | 828 | 841 | 824 | 828 | 56,900 |
2023/06/22 | 836 | 842 | 821 | 825 | 89,400 |
2023/06/21 | 818 | 850 | 818 | 844 | 84,600 |
2023/06/20 | 828 | 829 | 811 | 819 | 155,300 |
2023/06/19 | 850 | 856 | 830 | 830 | 116,400 |
2023/06/16 | 871 | 871 | 846 | 851 | 145,500 |
2023/06/15 | 875 | 881 | 870 | 871 | 63,400 |
2023/06/14 | 888 | 889 | 866 | 867 | 55,000 |
2023/06/13 | 870 | 888 | 870 | 882 | 75,400 |
2023/06/12 | 871 | 871 | 856 | 861 | 54,100 |
2023/06/09 | 859 | 867 | 851 | 866 | 83,500 |
2023/06/08 | 852 | 869 | 845 | 845 | 73,700 |
2023/06/07 | 847 | 860 | 840 | 841 | 55,000 |
2023/06/06 | 848 | 849 | 838 | 849 | 53,400 |
2023/06/05 | 850 | 863 | 850 | 857 | 69,600 |
2023/06/02 | 808 | 835 | 806 | 835 | 56,100 |
2023/06/01 | 826 | 836 | 804 | 808 | 104,700 |
2023/05/31 | 852 | 853 | 829 | 829 | 142,000 |
2023/05/30 | 882 | 882 | 854 | 864 | 78,800 |
2023/05/29 | 900 | 900 | 888 | 890 | 39,300 |
2023/05/26 | 894 | 900 | 882 | 886 | 44,400 |
2023/05/25 | 894 | 902 | 884 | 889 | 55,300 |
2023/05/24 | 900 | 910 | 893 | 894 | 48,400 |
2023/05/23 | 907 | 910 | 890 | 900 | 67,700 |
2023/05/22 | 900 | 902 | 891 | 900 | 26,200 |
2023/05/19 | 900 | 907 | 897 | 899 | 53,000 |
2023/05/18 | 904 | 904 | 885 | 900 | 72,700 |
2023/05/17 | 897 | 909 | 894 | 903 | 51,300 |
2023/05/16 | 903 | 903 | 887 | 894 | 59,200 |
2023/05/15 | 899 | 902 | 890 | 900 | 52,900 |
2023/05/12 | 931 | 937 | 894 | 907 | 127,100 |
2023/05/11 | 901 | 902 | 880 | 886 | 51,600 |
2023/05/10 | 942 | 942 | 911 | 911 | 55,100 |
2023/05/09 | 955 | 955 | 935 | 942 | 62,600 |
2023/05/08 | 940 | 977 | 940 | 954 | 93,200 |
2023/05/02 | 950 | 968 | 939 | 940 | 77,200 |
2023/05/01 | 936 | 941 | 928 | 941 | 43,100 |
2023/04/28 | 935 | 942 | 914 | 931 | 81,400 |
2023/04/27 | 924 | 926 | 910 | 921 | 46,000 |
2023/04/26 | 904 | 938 | 901 | 929 | 94,000 |
2023/04/25 | 902 | 915 | 899 | 904 | 54,400 |
2023/04/24 | 920 | 920 | 890 | 894 | 40,800 |
2023/04/21 | 902 | 925 | 895 | 916 | 51,100 |
2023/04/20 | 884 | 905 | 883 | 902 | 25,400 |
2023/04/19 | 925 | 926 | 885 | 889 | 89,100 |
2023/04/18 | 911 | 925 | 911 | 925 | 42,800 |
2023/04/17 | 899 | 916 | 896 | 907 | 71,800 |
2023/04/14 | 871 | 897 | 870 | 891 | 46,000 |
2023/04/13 | 881 | 881 | 865 | 871 | 34,400 |
2023/04/12 | 881 | 887 | 874 | 881 | 33,600 |
2023/04/11 | 869 | 873 | 862 | 872 | 36,100 |
2023/04/10 | 852 | 862 | 849 | 862 | 37,700 |
2023/04/07 | 838 | 846 | 837 | 840 | 31,500 |
2023/04/06 | 865 | 867 | 836 | 838 | 54,100 |
2023/04/05 | 878 | 888 | 871 | 880 | 53,400 |
2023/04/04 | 865 | 892 | 858 | 887 | 89,900 |
2023/04/03 | 859 | 868 | 849 | 865 | 70,400 |
2023/03/31 | 843 | 854 | 834 | 846 | 45,000 |
2023/03/30 | 848 | 848 | 826 | 835 | 48,800 |
2023/03/29 | 830 | 858 | 825 | 853 | 100,900 |
2023/03/28 | 837 | 837 | 825 | 825 | 32,100 |
2023/03/27 | 834 | 834 | 825 | 827 | 36,200 |
2023/03/24 | 817 | 828 | 817 | 826 | 56,700 |
2023/03/23 | 832 | 839 | 828 | 832 | 36,000 |
2023/03/22 | 847 | 850 | 835 | 843 | 62,500 |
2023/03/20 | 821 | 834 | 821 | 825 | 98,500 |
2023/03/17 | 847 | 852 | 829 | 829 | 90,700 |
2023/03/16 | 840 | 846 | 831 | 839 | 62,900 |
2023/03/15 | 864 | 874 | 849 | 856 | 78,100 |
2023/03/14 | 850 | 859 | 843 | 858 | 94,400 |
2023/03/13 | 899 | 902 | 852 | 863 | 81,100 |
2023/03/10 | 888 | 923 | 884 | 908 | 185,800 |
2023/03/09 | 870 | 889 | 862 | 885 | 58,300 |
2023/03/08 | 864 | 869 | 862 | 863 | 36,800 |
2023/03/07 | 862 | 870 | 860 | 865 | 72,000 |
2023/03/06 | 859 | 861 | 854 | 858 | 43,000 |
2023/03/03 | 848 | 858 | 848 | 857 | 53,400 |
2023/03/02 | 849 | 855 | 838 | 842 | 35,300 |
2023/03/01 | 837 | 855 | 837 | 845 | 46,800 |
2023/02/28 | 853 | 858 | 837 | 841 | 34,200 |
2023/02/27 | 846 | 860 | 842 | 849 | 36,600 |
2023/02/24 | 850 | 863 | 844 | 849 | 60,700 |
2023/02/22 | 879 | 879 | 846 | 850 | 68,000 |
2023/02/21 | 880 | 894 | 880 | 885 | 39,700 |
2023/02/20 | 898 | 898 | 880 | 883 | 37,200 |
2023/02/17 | 895 | 904 | 892 | 896 | 53,600 |
2023/02/16 | 873 | 903 | 873 | 903 | 65,800 |
2023/02/15 | 872 | 884 | 867 | 871 | 49,900 |
2023/02/14 | 863 | 877 | 861 | 872 | 27,300 |
2023/02/13 | 841 | 856 | 824 | 852 | 44,300 |
2023/02/10 | 864 | 865 | 838 | 840 | 69,100 |
2023/02/09 | 870 | 883 | 865 | 879 | 38,500 |
2023/02/08 | 858 | 872 | 855 | 868 | 30,800 |
2023/02/07 | 872 | 874 | 850 | 852 | 26,400 |
2023/02/06 | 860 | 875 | 860 | 869 | 37,300 |
2023/02/03 | 867 | 868 | 848 | 851 | 37,300 |
2023/02/02 | 890 | 890 | 871 | 878 | 39,900 |
2023/02/01 | 907 | 912 | 889 | 890 | 40,500 |
2023/01/31 | 875 | 906 | 873 | 900 | 89,500 |
2023/01/30 | 853 | 881 | 853 | 875 | 73,900 |
2023/01/27 | 843 | 864 | 843 | 858 | 50,800 |
2023/01/26 | 868 | 868 | 838 | 841 | 46,300 |
2023/01/25 | 865 | 867 | 858 | 863 | 48,700 |
2023/01/24 | 860 | 869 | 854 | 865 | 47,300 |
2023/01/23 | 845 | 858 | 837 | 855 | 43,800 |
2023/01/20 | 826 | 841 | 824 | 836 | 36,400 |
2023/01/19 | 839 | 840 | 823 | 825 | 34,200 |
2023/01/18 | 834 | 847 | 824 | 846 | 35,400 |
2023/01/17 | 816 | 832 | 816 | 831 | 37,700 |
2023/01/16 | 811 | 817 | 807 | 816 | 39,800 |
2023/01/13 | 812 | 818 | 811 | 812 | 32,800 |
2023/01/12 | 816 | 820 | 815 | 817 | 21,100 |
2023/01/11 | 810 | 826 | 810 | 817 | 27,500 |
2023/01/10 | 825 | 827 | 804 | 806 | 46,500 |
2023/01/06 | 816 | 829 | 816 | 825 | 38,100 |
2023/01/05 | 811 | 821 | 808 | 818 | 45,500 |
2023/01/04 | 825 | 825 | 812 | 814 | 42,400 |