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 |
---|---|---|---|---|---|---|
2025-02-10 | 1,493 | 1,493 | 1,482 | 1,490 | 2,700 | 1,490 |
2025-02-07 | 1,482 | 1,494 | 1,480 | 1,494 | 5,600 | 1,494 |
2025-02-06 | 1,443 | 1,485 | 1,443 | 1,482 | 7,100 | 1,482 |
2025-02-05 | 1,433 | 1,456 | 1,433 | 1,441 | 4,200 | 1,441 |
2025-02-04 | 1,445 | 1,445 | 1,430 | 1,430 | 1,700 | 1,430 |
2025-02-03 | 1,438 | 1,438 | 1,417 | 1,430 | 4,100 | 1,430 |
2025-01-31 | 1,418 | 1,450 | 1,413 | 1,445 | 32,300 | 1,445 |
2025-01-30 | 1,463 | 1,472 | 1,372 | 1,372 | 87,200 | 1,372 |
2025-01-29 | 1,463 | 1,482 | 1,459 | 1,473 | 7,500 | 1,473 |
2025-01-28 | 1,456 | 1,470 | 1,455 | 1,463 | 9,900 | 1,463 |
2025-01-27 | 1,450 | 1,465 | 1,447 | 1,463 | 3,100 | 1,463 |
2025-01-24 | 1,453 | 1,455 | 1,445 | 1,447 | 5,200 | 1,447 |
2025-01-23 | 1,443 | 1,455 | 1,443 | 1,445 | 4,200 | 1,445 |
2025-01-22 | 1,444 | 1,468 | 1,444 | 1,446 | 3,400 | 1,446 |
2025-01-21 | 1,420 | 1,438 | 1,420 | 1,438 | 3,600 | 1,438 |
2025-01-20 | 1,420 | 1,432 | 1,412 | 1,419 | 12,900 | 1,419 |
2025-01-17 | 1,416 | 1,419 | 1,402 | 1,419 | 9,900 | 1,419 |
2025-01-16 | 1,437 | 1,437 | 1,416 | 1,416 | 10,500 | 1,416 |
2025-01-15 | 1,430 | 1,438 | 1,423 | 1,438 | 3,000 | 1,438 |
2025-01-14 | 1,431 | 1,435 | 1,419 | 1,421 | 10,300 | 1,421 |
2025-01-10 | 1,433 | 1,440 | 1,430 | 1,430 | 5,100 | 1,430 |
2025-01-09 | 1,448 | 1,458 | 1,426 | 1,433 | 6,800 | 1,433 |
2025-01-08 | 1,452 | 1,457 | 1,440 | 1,457 | 4,100 | 1,457 |
2025-01-07 | 1,468 | 1,468 | 1,443 | 1,454 | 4,700 | 1,454 |
2025-01-06 | 1,480 | 1,491 | 1,450 | 1,450 | 9,800 | 1,450 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株