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
2024-07-122,6692,7372,5712,65721,0002,657
2024-07-112,6792,7062,6552,68827,9002,688
2024-07-102,6382,6942,5502,67943,4002,679
2024-07-092,6762,7012,6382,65241,3002,652
2024-07-082,7052,7072,6672,68928,7002,689
2024-07-052,7782,7782,6612,70551,1002,705
2024-07-042,8002,8142,7502,77859,7002,778
2024-07-032,6682,8162,6682,80559,9002,805
2024-07-022,6492,6922,6262,66835,7002,668
2024-07-012,5452,6142,5342,61426,9002,614
2024-06-282,5072,5492,4812,54922,1002,549
2024-06-272,4892,5082,4782,50013,9002,500
2024-06-262,4802,4912,4622,48929,7002,489
2024-06-252,4132,4742,4102,47441,0002,474
2024-06-242,4152,4402,4002,40531,7002,405
2024-06-212,3822,4262,3822,39120,6002,391
2024-06-202,3782,4002,3512,39730,0002,397
2024-06-192,3972,4092,3772,40915,7002,409
2024-06-182,3632,4002,3512,39718,7002,397
2024-06-172,3302,3622,3072,35014,6002,350
2024-06-142,3012,3682,3012,35814,4002,358
2024-06-132,3502,3522,2722,31122,8002,311
2024-06-122,3672,3892,3472,35011,3002,350
2024-06-112,3522,3842,3522,36716,1002,367
2024-06-102,3002,3582,3002,35812,3002,358
2024-06-072,2862,3012,2462,29019,6002,290
2024-06-062,3432,3432,2762,28615,2002,286
2024-06-052,2782,3072,2752,29315,2002,293
2024-06-042,2702,3012,2672,28811,4002,288
2024-06-032,2972,3082,2722,27610,7002,276
2024-05-312,2522,2992,2522,29110,0002,291
2024-05-302,2032,2732,1922,25220,9002,252
2024-05-292,2842,2962,2302,23110,6002,231
2024-05-282,2812,3122,2812,28412,6002,284
2024-05-272,3102,3102,2572,28116,2002,281
2024-05-242,2862,3192,2712,3018,5002,301
2024-05-232,3012,3122,2652,29912,6002,299
2024-05-222,3292,3292,3072,3098,9002,309
2024-05-212,3162,3292,3022,31013,6002,310
2024-05-202,2812,3152,2802,3038,9002,303
2024-05-172,2602,2822,2442,28115,6002,281
2024-05-162,3842,3842,2702,27615,7002,276
2024-05-152,3982,3982,3422,35018,4002,350
2024-05-142,3732,3902,3472,37216,6002,372
2024-05-132,3592,3802,3232,37412,6002,374
2024-05-102,3462,3602,3432,35013,6002,350
2024-05-092,3352,3472,3242,3469,6002,346
2024-05-082,3462,3462,3202,32015,9002,320
2024-05-072,3032,3332,2882,33024,4002,330
2024-05-022,3072,3442,3042,32915,4002,329
2024-05-012,3772,3802,2872,30756,5002,307
2024-04-302,3982,4162,3152,41692,5002,416
2024-04-262,3182,3592,2752,34846,0002,348
2024-04-252,3442,3722,3192,31920,9002,319
2024-04-242,3482,3802,3452,36910,8002,369
2024-04-232,3932,3932,3292,33310,3002,333
2024-04-222,3372,3692,3212,36515,9002,365
2024-04-192,3152,3232,2262,28727,7002,287
2024-04-182,3212,3322,3092,3277,3002,327
2024-04-172,3502,3632,2922,30829,4002,308
2024-04-162,4282,4282,3492,36131,3002,361
2024-04-152,4562,4742,4332,44111,2002,441
2024-04-122,4952,5042,4612,48125,7002,481
2024-04-112,4902,5052,4612,50020,2002,500
2024-04-102,4702,5442,4652,50420,4002,504
2024-04-092,4802,4802,4352,46418,0002,464
2024-04-082,5472,5472,4822,48217,5002,482
2024-04-052,5502,5752,4952,51351,1002,513
2024-04-042,4702,5902,4512,58564,0002,585
2024-04-032,4502,4692,3902,43554,0002,435
2024-04-022,3702,3752,3272,32817,9002,328
2024-04-012,3792,3882,3552,36113,7002,361
2024-03-292,3702,4042,3682,3907,5002,390
2024-03-282,4002,4202,3582,37032,7002,370
2024-03-272,4002,4152,3932,40420,3002,404
2024-03-262,4002,4202,3912,4009,2002,400
2024-03-252,3802,4192,3742,40013,0002,400
2024-03-222,4382,4382,4022,41013,6002,410
2024-03-212,4022,4362,3752,42024,1002,420
2024-03-192,3762,3782,3512,36719,0002,367
2024-03-182,3842,3942,3682,37614,2002,376
2024-03-152,3792,4022,3512,38414,6002,384
2024-03-142,3652,3792,3542,37915,2002,379
2024-03-132,4022,4132,3642,36913,9002,369
2024-03-122,3952,4202,3642,41316,4002,413
2024-03-112,4722,4792,3772,41433,1002,414
2024-03-082,4482,5102,4342,48534,7002,485
2024-03-072,4502,4952,4362,45032,5002,450
2024-03-062,4002,4602,4002,44628,7002,446
2024-03-052,3732,4112,3632,40023,6002,400
2024-03-042,4102,4252,3612,39924,8002,399
2024-03-012,4352,4352,3712,40824,4002,408
2024-02-292,4472,4672,4342,44713,5002,447
2024-02-282,4462,4982,4412,44730,9002,447
2024-02-272,3852,4392,3852,43029,2002,430
2024-02-262,3562,3892,3482,36220,0002,362
2024-02-222,3402,3672,3302,35621,1002,356
2024-02-212,2992,3202,2942,31017,2002,310
2024-02-202,3002,3332,2882,30919,1002,309
2024-02-192,2762,2992,2572,29913,1002,299
2024-02-162,2132,2682,2132,25518,2002,255
2024-02-152,2462,2552,2112,21720,6002,217
2024-02-142,2772,2852,2422,24218,8002,242
2024-02-132,2992,2992,2612,28321,5002,283
2024-02-092,2612,3052,2612,29022,4002,290
2024-02-082,2482,2712,2262,25922,0002,259
2024-02-072,2682,2912,2562,28616,0002,286
2024-02-062,2872,2872,2552,25515,8002,255
2024-02-052,2692,2912,2572,27911,1002,279
2024-02-022,2402,2762,2252,27027,0002,270
2024-02-012,2902,2942,2112,22148,0002,221
2024-01-312,2132,3212,2132,32194,7002,321
2024-01-302,2002,2872,1782,211180,5002,211
2024-01-292,1502,1652,1342,16550,5002,165
2024-01-262,1332,1332,1132,11619,0002,116
2024-01-252,1212,1392,1212,1307,6002,130
2024-01-242,1152,1262,1152,1178,4002,117
2024-01-232,1252,1272,1052,11014,2002,110
2024-01-222,1172,1352,1132,12015,6002,120
2024-01-192,1352,1372,1032,11616,8002,116
2024-01-182,1442,1472,1192,1416,3002,141
2024-01-172,1392,1482,1222,12410,5002,124
2024-01-162,1452,1452,1192,1198,0002,119
2024-01-152,1192,1552,1192,14517,6002,145
2024-01-122,1502,1502,1082,11613,8002,116
2024-01-112,1502,1542,1362,14519,9002,145
2024-01-102,1162,1502,1122,14319,4002,143
2024-01-092,1272,1502,1012,10126,6002,101
2024-01-052,0982,1302,0872,11916,0002,119
2024-01-042,0572,0962,0302,09013,0002,090

分割・併合履歴 : [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株