7102 日本車輌製造(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,318 | 2,359 | 2,275 | 2,348 | 46,000 | 2,348 |
| 2024-04-25 | 2,344 | 2,372 | 2,319 | 2,319 | 20,900 | 2,319 |
| 2024-04-24 | 2,348 | 2,380 | 2,345 | 2,369 | 10,800 | 2,369 |
| 2024-04-23 | 2,393 | 2,393 | 2,329 | 2,333 | 10,300 | 2,333 |
| 2024-04-22 | 2,337 | 2,369 | 2,321 | 2,365 | 15,900 | 2,365 |
| 2024-04-19 | 2,315 | 2,323 | 2,226 | 2,287 | 27,700 | 2,287 |
| 2024-04-18 | 2,321 | 2,332 | 2,309 | 2,327 | 7,300 | 2,327 |
| 2024-04-17 | 2,350 | 2,363 | 2,292 | 2,308 | 29,400 | 2,308 |
| 2024-04-16 | 2,428 | 2,428 | 2,349 | 2,361 | 31,300 | 2,361 |
| 2024-04-15 | 2,456 | 2,474 | 2,433 | 2,441 | 11,200 | 2,441 |
| 2024-04-12 | 2,495 | 2,504 | 2,461 | 2,481 | 25,700 | 2,481 |
| 2024-04-11 | 2,490 | 2,505 | 2,461 | 2,500 | 20,200 | 2,500 |
| 2024-04-10 | 2,470 | 2,544 | 2,465 | 2,504 | 20,400 | 2,504 |
| 2024-04-09 | 2,480 | 2,480 | 2,435 | 2,464 | 18,000 | 2,464 |
| 2024-04-08 | 2,547 | 2,547 | 2,482 | 2,482 | 17,500 | 2,482 |
| 2024-04-05 | 2,550 | 2,575 | 2,495 | 2,513 | 51,100 | 2,513 |
| 2024-04-04 | 2,470 | 2,590 | 2,451 | 2,585 | 64,000 | 2,585 |
| 2024-04-03 | 2,450 | 2,469 | 2,390 | 2,435 | 54,000 | 2,435 |
| 2024-04-02 | 2,370 | 2,375 | 2,327 | 2,328 | 17,900 | 2,328 |
| 2024-04-01 | 2,379 | 2,388 | 2,355 | 2,361 | 13,700 | 2,361 |
| 2024-03-29 | 2,370 | 2,404 | 2,368 | 2,390 | 7,500 | 2,390 |
| 2024-03-28 | 2,400 | 2,420 | 2,358 | 2,370 | 32,700 | 2,370 |
| 2024-03-27 | 2,400 | 2,415 | 2,393 | 2,404 | 20,300 | 2,404 |
| 2024-03-26 | 2,400 | 2,420 | 2,391 | 2,400 | 9,200 | 2,400 |
| 2024-03-25 | 2,380 | 2,419 | 2,374 | 2,400 | 13,000 | 2,400 |
| 2024-03-22 | 2,438 | 2,438 | 2,402 | 2,410 | 13,600 | 2,410 |
| 2024-03-21 | 2,402 | 2,436 | 2,375 | 2,420 | 24,100 | 2,420 |
| 2024-03-19 | 2,376 | 2,378 | 2,351 | 2,367 | 19,000 | 2,367 |
| 2024-03-18 | 2,384 | 2,394 | 2,368 | 2,376 | 14,200 | 2,376 |
| 2024-03-15 | 2,379 | 2,402 | 2,351 | 2,384 | 14,600 | 2,384 |
| 2024-03-14 | 2,365 | 2,379 | 2,354 | 2,379 | 15,200 | 2,379 |
| 2024-03-13 | 2,402 | 2,413 | 2,364 | 2,369 | 13,900 | 2,369 |
| 2024-03-12 | 2,395 | 2,420 | 2,364 | 2,413 | 16,400 | 2,413 |
| 2024-03-11 | 2,472 | 2,479 | 2,377 | 2,414 | 33,100 | 2,414 |
| 2024-03-08 | 2,448 | 2,510 | 2,434 | 2,485 | 34,700 | 2,485 |
| 2024-03-07 | 2,450 | 2,495 | 2,436 | 2,450 | 32,500 | 2,450 |
| 2024-03-06 | 2,400 | 2,460 | 2,400 | 2,446 | 28,700 | 2,446 |
| 2024-03-05 | 2,373 | 2,411 | 2,363 | 2,400 | 23,600 | 2,400 |
| 2024-03-04 | 2,410 | 2,425 | 2,361 | 2,399 | 24,800 | 2,399 |
| 2024-03-01 | 2,435 | 2,435 | 2,371 | 2,408 | 24,400 | 2,408 |
| 2024-02-29 | 2,447 | 2,467 | 2,434 | 2,447 | 13,500 | 2,447 |
| 2024-02-28 | 2,446 | 2,498 | 2,441 | 2,447 | 30,900 | 2,447 |
| 2024-02-27 | 2,385 | 2,439 | 2,385 | 2,430 | 29,200 | 2,430 |
| 2024-02-26 | 2,356 | 2,389 | 2,348 | 2,362 | 20,000 | 2,362 |
| 2024-02-22 | 2,340 | 2,367 | 2,330 | 2,356 | 21,100 | 2,356 |
| 2024-02-21 | 2,299 | 2,320 | 2,294 | 2,310 | 17,200 | 2,310 |
| 2024-02-20 | 2,300 | 2,333 | 2,288 | 2,309 | 19,100 | 2,309 |
| 2024-02-19 | 2,276 | 2,299 | 2,257 | 2,299 | 13,100 | 2,299 |
| 2024-02-16 | 2,213 | 2,268 | 2,213 | 2,255 | 18,200 | 2,255 |
| 2024-02-15 | 2,246 | 2,255 | 2,211 | 2,217 | 20,600 | 2,217 |
| 2024-02-14 | 2,277 | 2,285 | 2,242 | 2,242 | 18,800 | 2,242 |
| 2024-02-13 | 2,299 | 2,299 | 2,261 | 2,283 | 21,500 | 2,283 |
| 2024-02-09 | 2,261 | 2,305 | 2,261 | 2,290 | 22,400 | 2,290 |
| 2024-02-08 | 2,248 | 2,271 | 2,226 | 2,259 | 22,000 | 2,259 |
| 2024-02-07 | 2,268 | 2,291 | 2,256 | 2,286 | 16,000 | 2,286 |
| 2024-02-06 | 2,287 | 2,287 | 2,255 | 2,255 | 15,800 | 2,255 |
| 2024-02-05 | 2,269 | 2,291 | 2,257 | 2,279 | 11,100 | 2,279 |
| 2024-02-02 | 2,240 | 2,276 | 2,225 | 2,270 | 27,000 | 2,270 |
| 2024-02-01 | 2,290 | 2,294 | 2,211 | 2,221 | 48,000 | 2,221 |
| 2024-01-31 | 2,213 | 2,321 | 2,213 | 2,321 | 94,700 | 2,321 |
| 2024-01-30 | 2,200 | 2,287 | 2,178 | 2,211 | 180,500 | 2,211 |
| 2024-01-29 | 2,150 | 2,165 | 2,134 | 2,165 | 50,500 | 2,165 |
| 2024-01-26 | 2,133 | 2,133 | 2,113 | 2,116 | 19,000 | 2,116 |
| 2024-01-25 | 2,121 | 2,139 | 2,121 | 2,130 | 7,600 | 2,130 |
| 2024-01-24 | 2,115 | 2,126 | 2,115 | 2,117 | 8,400 | 2,117 |
| 2024-01-23 | 2,125 | 2,127 | 2,105 | 2,110 | 14,200 | 2,110 |
| 2024-01-22 | 2,117 | 2,135 | 2,113 | 2,120 | 15,600 | 2,120 |
| 2024-01-19 | 2,135 | 2,137 | 2,103 | 2,116 | 16,800 | 2,116 |
| 2024-01-18 | 2,144 | 2,147 | 2,119 | 2,141 | 6,300 | 2,141 |
| 2024-01-17 | 2,139 | 2,148 | 2,122 | 2,124 | 10,500 | 2,124 |
| 2024-01-16 | 2,145 | 2,145 | 2,119 | 2,119 | 8,000 | 2,119 |
| 2024-01-15 | 2,119 | 2,155 | 2,119 | 2,145 | 17,600 | 2,145 |
| 2024-01-12 | 2,150 | 2,150 | 2,108 | 2,116 | 13,800 | 2,116 |
| 2024-01-11 | 2,150 | 2,154 | 2,136 | 2,145 | 19,900 | 2,145 |
| 2024-01-10 | 2,116 | 2,150 | 2,112 | 2,143 | 19,400 | 2,143 |
| 2024-01-09 | 2,127 | 2,150 | 2,101 | 2,101 | 26,600 | 2,101 |
| 2024-01-05 | 2,098 | 2,130 | 2,087 | 2,119 | 16,000 | 2,119 |
| 2024-01-04 | 2,057 | 2,096 | 2,030 | 2,090 | 13,000 | 2,090 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
