7122 近畿車輛(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-101,9572,0131,9572,01316,3002,013
2025-07-092,0052,0151,9551,9578,9001,957
2025-07-081,9782,0301,9782,0059,8002,005
2025-07-071,9382,0101,9381,98713,0001,987
2025-07-041,9701,9851,9281,95119,5001,951
2025-07-032,0022,0021,9161,94844,0001,948
2025-07-022,0452,0452,0082,02412,0002,024
2025-07-012,0392,1182,0372,05125,7002,051
2025-06-302,0882,0882,0412,05213,2002,052
2025-06-272,0772,0772,0262,05010,8002,050
2025-06-262,0892,1002,0382,05533,5002,055
2025-06-252,2192,2192,0232,07750,2002,077
2025-06-242,1452,2332,1402,20130,6002,201
2025-06-232,1322,1422,1202,13423,2002,134
2025-06-202,0952,1472,0872,14223,1002,142
2025-06-192,0672,0982,0502,08221,2002,082
2025-06-182,0362,0692,0352,06760,5002,067
2025-06-172,1242,1241,9612,03658,1002,036
2025-06-162,0402,1242,0352,12434,4002,124
2025-06-132,0392,0532,0002,05034,6002,050
2025-06-121,9742,0511,9562,04532,2002,045
2025-06-111,9972,0081,9481,99639,7001,996
2025-06-101,9801,9901,9621,98624,5001,986
2025-06-091,9261,9801,9201,98043,3001,980
2025-06-061,9351,9401,8231,92052,7001,920
2025-06-051,8901,9401,8451,91875,2001,918
2025-06-041,8651,8921,8361,89040,6001,890
2025-06-031,8001,8471,7701,83960,3001,839
2025-06-021,6701,7721,6611,77245,1001,772
2025-05-301,6021,6701,6001,67031,2001,670
2025-05-291,5201,6101,5201,60133,6001,601
2025-05-281,5161,5271,5161,5261,5001,526
2025-05-271,5261,5381,5071,5082,9001,508
2025-05-261,5021,5221,5021,5222,7001,522
2025-05-231,5071,5281,5031,5059,6001,505
2025-05-221,5031,5091,5001,5073,5001,507
2025-05-211,5381,5381,5021,5025,3001,502
2025-05-201,5641,5651,5381,5382,6001,538
2025-05-191,5151,5551,5151,54914,4001,549
2025-05-161,5181,5301,4961,51512,4001,515
2025-05-151,5031,5531,5031,50413,1001,504
2025-05-141,5011,5601,5011,51941,1001,519
2025-05-131,5951,6301,5401,58136,3001,581
2025-05-121,5601,5941,5601,57515,9001,575
2025-05-091,5141,5601,5051,53518,4001,535
2025-05-081,5001,5221,5001,5135,8001,513
2025-05-071,4621,5401,4621,50631,6001,506
2025-05-021,4491,4551,4321,4324,1001,432
2025-05-011,4811,4811,4321,44911,3001,449
2025-04-301,4851,6001,4431,467124,1001,467
2025-04-281,4641,4961,4611,4714,8001,471
2025-04-251,4861,4931,4541,4579,7001,457
2025-04-241,4561,4841,4561,4684,6001,468
2025-04-231,4551,4681,4381,4502,5001,450
2025-04-221,4511,4641,4371,4374,1001,437
2025-04-211,4611,4641,4381,4383,1001,438
2025-04-181,4581,4601,4461,4602,3001,460
2025-04-171,4041,4621,4041,4621,8001,462
2025-04-161,4201,4201,4051,4184,3001,418
2025-04-151,4171,4771,4021,41511,7001,415
2025-04-141,3851,4901,3851,4168,3001,416
2025-04-111,3661,3701,3221,3696,6001,369
2025-04-101,3981,3981,3501,37710,2001,377
2025-04-091,3251,3251,2911,3026,3001,302
2025-04-081,3001,4131,3001,33812,1001,338
2025-04-071,2801,3241,2561,27633,4001,276
2025-04-041,4161,4171,3321,35217,8001,352
2025-04-031,4521,4701,4311,43513,9001,435
2025-04-021,4951,5011,4461,48511,6001,485
2025-04-011,5251,5481,4151,47617,9001,476
2025-03-311,5461,5461,5041,5046,4001,504
2025-03-281,5211,5861,5211,55317,0001,553
2025-03-271,5991,6161,5801,6118,6001,611
2025-03-261,6061,6141,5931,5997,1001,599
2025-03-251,6181,6181,5941,6015,1001,601
2025-03-241,6291,6291,6061,6067,5001,606
2025-03-211,6461,6461,6151,6159,9001,615
2025-03-191,5941,6151,5941,6064,8001,606
2025-03-181,5731,5981,5681,5947,8001,594
2025-03-171,5641,5711,5641,5662,5001,566
2025-03-141,5751,5751,5611,5652,6001,565
2025-03-131,5781,5981,5711,57110,2001,571
2025-03-121,5541,5731,5501,5735,8001,573
2025-03-111,5581,5581,5381,5543,8001,554
2025-03-101,5701,5701,5601,5621,9001,562
2025-03-071,5541,5811,5511,5702,9001,570
2025-03-061,5691,5751,5541,5542,1001,554
2025-03-051,5401,5661,5331,5661,4001,566
2025-03-041,5451,5481,5251,5428,6001,542
2025-03-031,5341,5721,5341,5458,6001,545
2025-02-281,5511,5511,5281,5284,5001,528
2025-02-271,5421,5701,5311,5664,2001,566
2025-02-261,5791,5791,5211,54221,2001,542
2025-02-251,5921,6371,5831,58314,9001,583
2025-02-211,5881,6211,5881,58814,2001,588
2025-02-201,5621,6091,5621,58715,6001,587
2025-02-191,5471,5941,5471,55520,6001,555
2025-02-181,5301,5391,5131,5344,1001,534
2025-02-171,5581,5651,4811,5438,5001,543
2025-02-141,5721,6251,5501,56525,9001,565
2025-02-131,5291,5421,5011,54014,5001,540
2025-02-121,4931,5401,4911,53512,0001,535
2025-02-101,4931,4931,4821,4902,7001,490
2025-02-071,4821,4941,4801,4945,6001,494
2025-02-061,4431,4851,4431,4827,1001,482
2025-02-051,4331,4561,4331,4414,2001,441
2025-02-041,4451,4451,4301,4301,7001,430
2025-02-031,4381,4381,4171,4304,1001,430
2025-01-311,4181,4501,4131,44532,3001,445
2025-01-301,4631,4721,3721,37287,2001,372
2025-01-291,4631,4821,4591,4737,5001,473
2025-01-281,4561,4701,4551,4639,9001,463
2025-01-271,4501,4651,4471,4633,1001,463
2025-01-241,4531,4551,4451,4475,2001,447
2025-01-231,4431,4551,4431,4454,2001,445
2025-01-221,4441,4681,4441,4463,4001,446
2025-01-211,4201,4381,4201,4383,6001,438
2025-01-201,4201,4321,4121,41912,9001,419
2025-01-171,4161,4191,4021,4199,9001,419
2025-01-161,4371,4371,4161,41610,5001,416
2025-01-151,4301,4381,4231,4383,0001,438
2025-01-141,4311,4351,4191,42110,3001,421
2025-01-101,4331,4401,4301,4305,1001,430
2025-01-091,4481,4581,4261,4336,8001,433
2025-01-081,4521,4571,4401,4574,1001,457
2025-01-071,4681,4681,4431,4544,7001,454
2025-01-061,4801,4911,4501,4509,8001,450

分割・併合履歴 : [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株