7122 近畿車輛(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 |
---|---|---|---|---|---|---|
2024-03-29 | 2,450 | 2,450 | 2,398 | 2,420 | 12,200 | 2,420 |
2024-03-28 | 2,417 | 2,470 | 2,400 | 2,400 | 14,600 | 2,400 |
2024-03-27 | 2,484 | 2,520 | 2,467 | 2,467 | 13,300 | 2,467 |
2024-03-26 | 2,501 | 2,512 | 2,475 | 2,495 | 12,000 | 2,495 |
2024-03-25 | 2,515 | 2,533 | 2,493 | 2,501 | 10,700 | 2,501 |
2024-03-22 | 2,549 | 2,549 | 2,482 | 2,517 | 24,100 | 2,517 |
2024-03-21 | 2,523 | 2,595 | 2,475 | 2,553 | 30,200 | 2,553 |
2024-03-19 | 2,412 | 2,477 | 2,395 | 2,477 | 23,500 | 2,477 |
2024-03-18 | 2,433 | 2,448 | 2,386 | 2,434 | 24,700 | 2,434 |
2024-03-15 | 2,457 | 2,476 | 2,413 | 2,433 | 14,900 | 2,433 |
2024-03-14 | 2,442 | 2,470 | 2,412 | 2,457 | 15,000 | 2,457 |
2024-03-13 | 2,530 | 2,559 | 2,430 | 2,459 | 21,500 | 2,459 |
2024-03-12 | 2,520 | 2,543 | 2,456 | 2,520 | 30,900 | 2,520 |
2024-03-11 | 2,711 | 2,711 | 2,501 | 2,534 | 43,900 | 2,534 |
2024-03-08 | 2,663 | 2,791 | 2,636 | 2,761 | 45,900 | 2,761 |
2024-03-07 | 2,724 | 2,759 | 2,610 | 2,709 | 40,800 | 2,709 |
2024-03-06 | 2,463 | 2,669 | 2,451 | 2,663 | 43,800 | 2,663 |
2024-03-05 | 2,460 | 2,482 | 2,410 | 2,468 | 22,200 | 2,468 |
2024-03-04 | 2,498 | 2,502 | 2,435 | 2,462 | 40,700 | 2,462 |
2024-03-01 | 2,550 | 2,590 | 2,450 | 2,461 | 38,800 | 2,461 |
2024-02-29 | 2,510 | 2,577 | 2,476 | 2,540 | 34,600 | 2,540 |
2024-02-28 | 2,624 | 2,641 | 2,510 | 2,512 | 39,400 | 2,512 |
2024-02-27 | 2,641 | 2,712 | 2,601 | 2,623 | 44,900 | 2,623 |
2024-02-26 | 2,550 | 2,621 | 2,526 | 2,566 | 56,900 | 2,566 |
2024-02-22 | 2,462 | 2,535 | 2,432 | 2,519 | 42,700 | 2,519 |
2024-02-21 | 2,382 | 2,443 | 2,382 | 2,414 | 19,000 | 2,414 |
2024-02-20 | 2,385 | 2,412 | 2,340 | 2,389 | 19,900 | 2,389 |
2024-02-19 | 2,272 | 2,380 | 2,272 | 2,361 | 35,800 | 2,361 |
2024-02-16 | 2,274 | 2,325 | 2,233 | 2,271 | 63,000 | 2,271 |
2024-02-15 | 2,199 | 2,282 | 2,197 | 2,250 | 82,200 | 2,250 |
2024-02-14 | 2,192 | 2,236 | 2,140 | 2,154 | 107,100 | 2,154 |
2024-02-13 | 2,040 | 2,092 | 2,036 | 2,092 | 44,700 | 2,092 |
2024-02-09 | 2,007 | 2,035 | 1,996 | 2,026 | 12,600 | 2,026 |
2024-02-08 | 2,005 | 2,025 | 1,989 | 2,007 | 11,300 | 2,007 |
2024-02-07 | 2,030 | 2,045 | 2,007 | 2,007 | 11,000 | 2,007 |
2024-02-06 | 2,050 | 2,050 | 2,005 | 2,021 | 18,200 | 2,021 |
2024-02-05 | 2,015 | 2,055 | 2,013 | 2,048 | 11,600 | 2,048 |
2024-02-02 | 2,030 | 2,030 | 2,000 | 2,013 | 14,200 | 2,013 |
2024-02-01 | 2,029 | 2,080 | 2,012 | 2,041 | 33,100 | 2,041 |
2024-01-31 | 1,913 | 2,029 | 1,910 | 2,029 | 34,800 | 2,029 |
2024-01-30 | 1,930 | 1,954 | 1,921 | 1,922 | 64,300 | 1,922 |
2024-01-29 | 1,907 | 1,934 | 1,907 | 1,928 | 8,700 | 1,928 |
2024-01-26 | 1,913 | 1,920 | 1,896 | 1,907 | 13,500 | 1,907 |
2024-01-25 | 1,930 | 1,945 | 1,916 | 1,916 | 7,900 | 1,916 |
2024-01-24 | 1,935 | 1,946 | 1,920 | 1,930 | 11,900 | 1,930 |
2024-01-23 | 1,943 | 1,945 | 1,917 | 1,931 | 14,500 | 1,931 |
2024-01-22 | 1,951 | 1,965 | 1,931 | 1,943 | 8,300 | 1,943 |
2024-01-19 | 1,973 | 1,975 | 1,928 | 1,948 | 18,700 | 1,948 |
2024-01-18 | 1,997 | 2,006 | 1,947 | 1,964 | 20,600 | 1,964 |
2024-01-17 | 1,991 | 2,014 | 1,970 | 1,991 | 18,300 | 1,991 |
2024-01-16 | 1,983 | 2,029 | 1,966 | 1,988 | 42,700 | 1,988 |
2024-01-15 | 1,924 | 1,979 | 1,924 | 1,979 | 55,600 | 1,979 |
2024-01-12 | 1,923 | 1,923 | 1,873 | 1,891 | 42,400 | 1,891 |
2024-01-11 | 1,902 | 1,966 | 1,898 | 1,920 | 52,700 | 1,920 |
2024-01-10 | 1,887 | 1,908 | 1,871 | 1,880 | 38,100 | 1,880 |
2024-01-09 | 1,849 | 1,883 | 1,825 | 1,867 | 47,900 | 1,867 |
2024-01-05 | 1,790 | 1,830 | 1,790 | 1,809 | 19,400 | 1,809 |
2024-01-04 | 1,741 | 1,797 | 1,735 | 1,790 | 20,300 | 1,790 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株