7222 日産車体(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,026 | 1,041 | 1,022 | 1,024 | 36,800 | 1,024 |
| 2024-05-01 | 1,009 | 1,032 | 996 | 1,032 | 112,600 | 1,032 |
| 2024-04-30 | 971 | 1,023 | 969 | 1,023 | 143,900 | 1,023 |
| 2024-04-26 | 950 | 957 | 941 | 951 | 67,800 | 951 |
| 2024-04-25 | 940 | 954 | 938 | 946 | 43,100 | 946 |
| 2024-04-24 | 956 | 959 | 937 | 938 | 102,600 | 938 |
| 2024-04-23 | 954 | 963 | 948 | 956 | 40,700 | 956 |
| 2024-04-22 | 953 | 961 | 947 | 954 | 40,300 | 954 |
| 2024-04-19 | 947 | 952 | 929 | 938 | 76,400 | 938 |
| 2024-04-18 | 951 | 957 | 948 | 952 | 32,700 | 952 |
| 2024-04-17 | 957 | 959 | 943 | 948 | 45,700 | 948 |
| 2024-04-16 | 995 | 995 | 948 | 956 | 103,600 | 956 |
| 2024-04-15 | 1,006 | 1,023 | 992 | 1,012 | 55,600 | 1,012 |
| 2024-04-12 | 993 | 1,014 | 985 | 1,006 | 80,400 | 1,006 |
| 2024-04-11 | 979 | 995 | 970 | 995 | 42,900 | 995 |
| 2024-04-10 | 972 | 1,002 | 972 | 994 | 35,100 | 994 |
| 2024-04-09 | 976 | 979 | 968 | 974 | 33,900 | 974 |
| 2024-04-08 | 970 | 977 | 954 | 977 | 43,200 | 977 |
| 2024-04-05 | 946 | 962 | 943 | 958 | 51,400 | 958 |
| 2024-04-04 | 969 | 975 | 947 | 950 | 116,600 | 950 |
| 2024-04-03 | 986 | 1,004 | 955 | 967 | 101,500 | 967 |
| 2024-04-02 | 1,025 | 1,025 | 983 | 993 | 76,500 | 993 |
| 2024-04-01 | 1,065 | 1,065 | 1,025 | 1,025 | 62,400 | 1,025 |
| 2024-03-29 | 1,033 | 1,064 | 1,029 | 1,063 | 91,000 | 1,063 |
| 2024-03-28 | 1,034 | 1,049 | 1,024 | 1,039 | 75,200 | 1,039 |
| 2024-03-27 | 1,028 | 1,054 | 1,025 | 1,040 | 87,400 | 1,040 |
| 2024-03-26 | 1,052 | 1,053 | 1,017 | 1,021 | 104,600 | 1,021 |
| 2024-03-25 | 1,014 | 1,063 | 1,014 | 1,052 | 162,800 | 1,052 |
| 2024-03-22 | 986 | 1,023 | 986 | 1,014 | 109,400 | 1,014 |
| 2024-03-21 | 980 | 987 | 966 | 984 | 49,000 | 984 |
| 2024-03-19 | 959 | 980 | 955 | 968 | 47,500 | 968 |
| 2024-03-18 | 958 | 961 | 944 | 956 | 141,100 | 956 |
| 2024-03-15 | 932 | 972 | 919 | 958 | 173,300 | 958 |
| 2024-03-14 | 929 | 934 | 911 | 931 | 73,200 | 931 |
| 2024-03-13 | 936 | 960 | 918 | 929 | 89,900 | 929 |
| 2024-03-12 | 953 | 953 | 926 | 941 | 57,100 | 941 |
| 2024-03-11 | 983 | 986 | 947 | 956 | 70,800 | 956 |
| 2024-03-08 | 965 | 1,006 | 964 | 1,005 | 118,800 | 1,005 |
| 2024-03-07 | 972 | 986 | 961 | 968 | 52,200 | 968 |
| 2024-03-06 | 960 | 985 | 956 | 974 | 78,200 | 974 |
| 2024-03-05 | 930 | 969 | 925 | 969 | 65,600 | 969 |
| 2024-03-04 | 948 | 948 | 922 | 922 | 91,000 | 922 |
| 2024-03-01 | 958 | 958 | 940 | 946 | 48,100 | 946 |
| 2024-02-29 | 951 | 975 | 947 | 962 | 133,100 | 962 |
| 2024-02-28 | 943 | 971 | 943 | 950 | 80,100 | 950 |
| 2024-02-27 | 962 | 970 | 948 | 954 | 33,500 | 954 |
| 2024-02-26 | 989 | 989 | 959 | 962 | 63,800 | 962 |
| 2024-02-22 | 960 | 983 | 960 | 978 | 93,800 | 978 |
| 2024-02-21 | 972 | 974 | 950 | 959 | 62,100 | 959 |
| 2024-02-20 | 978 | 985 | 966 | 972 | 83,100 | 972 |
| 2024-02-19 | 973 | 979 | 961 | 977 | 38,800 | 977 |
| 2024-02-16 | 939 | 970 | 931 | 970 | 66,800 | 970 |
| 2024-02-15 | 966 | 975 | 930 | 939 | 140,400 | 939 |
| 2024-02-14 | 961 | 968 | 947 | 963 | 62,100 | 963 |
| 2024-02-13 | 927 | 972 | 916 | 969 | 127,300 | 969 |
| 2024-02-09 | 942 | 963 | 919 | 930 | 214,100 | 930 |
| 2024-02-08 | 996 | 1,014 | 987 | 987 | 179,700 | 987 |
| 2024-02-07 | 983 | 992 | 971 | 981 | 124,300 | 981 |
| 2024-02-06 | 970 | 1,009 | 963 | 998 | 140,300 | 998 |
| 2024-02-05 | 966 | 966 | 947 | 955 | 99,300 | 955 |
| 2024-02-02 | 962 | 964 | 940 | 951 | 123,000 | 951 |
| 2024-02-01 | 969 | 973 | 961 | 967 | 63,000 | 967 |
| 2024-01-31 | 987 | 997 | 974 | 979 | 79,600 | 979 |
| 2024-01-30 | 995 | 1,003 | 977 | 994 | 331,400 | 994 |
| 2024-01-29 | 981 | 1,006 | 973 | 995 | 130,100 | 995 |
| 2024-01-26 | 992 | 992 | 958 | 968 | 98,200 | 968 |
| 2024-01-25 | 977 | 999 | 971 | 993 | 91,900 | 993 |
| 2024-01-24 | 981 | 995 | 970 | 977 | 110,800 | 977 |
| 2024-01-23 | 980 | 1,008 | 965 | 988 | 142,500 | 988 |
| 2024-01-22 | 923 | 974 | 923 | 971 | 165,900 | 971 |
| 2024-01-19 | 907 | 917 | 898 | 917 | 119,700 | 917 |
| 2024-01-18 | 902 | 920 | 902 | 909 | 75,200 | 909 |
| 2024-01-17 | 898 | 919 | 898 | 900 | 96,000 | 900 |
| 2024-01-16 | 906 | 906 | 897 | 897 | 69,900 | 897 |
| 2024-01-15 | 905 | 912 | 898 | 903 | 84,300 | 903 |
| 2024-01-12 | 997 | 997 | 906 | 908 | 318,700 | 908 |
| 2024-01-11 | 1,020 | 1,042 | 1,011 | 1,012 | 133,300 | 1,012 |
| 2024-01-10 | 1,001 | 1,022 | 1,001 | 1,015 | 86,400 | 1,015 |
| 2024-01-09 | 985 | 1,003 | 969 | 1,001 | 113,200 | 1,001 |
| 2024-01-05 | 947 | 982 | 947 | 980 | 105,300 | 980 |
| 2024-01-04 | 908 | 957 | 906 | 952 | 133,000 | 952 |
分割・併合履歴 ： なし
