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
2024-04-242,2782,3562,2772,33913,9002,339
2024-04-232,2502,2902,2432,26411,6002,264
2024-04-222,2492,2892,2342,23416,2002,234
2024-04-192,2772,2772,1692,23332,2002,233
2024-04-182,2932,3372,2742,3277,2002,327
2024-04-172,3412,3532,2752,30616,8002,306
2024-04-162,4762,4762,3352,34125,0002,341
2024-04-152,4022,4642,3702,44416,9002,444
2024-04-122,3612,4282,3582,40217,7002,402
2024-04-112,3072,3862,2952,35811,8002,358
2024-04-102,3412,3472,3222,3417,7002,341
2024-04-092,3412,3642,3112,35816,4002,358
2024-04-082,3382,3682,3322,34015,1002,340
2024-04-052,3652,3972,3202,33814,2002,338
2024-04-042,4102,4182,3902,39612,3002,396
2024-04-032,2652,3992,2652,37423,0002,374
2024-04-022,3202,3512,3002,30013,7002,300
2024-04-012,4292,4292,3202,32716,6002,327
2024-03-292,4502,4502,3982,42012,2002,420
2024-03-282,4172,4702,4002,40014,6002,400
2024-03-272,4842,5202,4672,46713,3002,467
2024-03-262,5012,5122,4752,49512,0002,495
2024-03-252,5152,5332,4932,50110,7002,501
2024-03-222,5492,5492,4822,51724,1002,517
2024-03-212,5232,5952,4752,55330,2002,553
2024-03-192,4122,4772,3952,47723,5002,477
2024-03-182,4332,4482,3862,43424,7002,434
2024-03-152,4572,4762,4132,43314,9002,433
2024-03-142,4422,4702,4122,45715,0002,457
2024-03-132,5302,5592,4302,45921,5002,459
2024-03-122,5202,5432,4562,52030,9002,520
2024-03-112,7112,7112,5012,53443,9002,534
2024-03-082,6632,7912,6362,76145,9002,761
2024-03-072,7242,7592,6102,70940,8002,709
2024-03-062,4632,6692,4512,66343,8002,663
2024-03-052,4602,4822,4102,46822,2002,468
2024-03-042,4982,5022,4352,46240,7002,462
2024-03-012,5502,5902,4502,46138,8002,461
2024-02-292,5102,5772,4762,54034,6002,540
2024-02-282,6242,6412,5102,51239,4002,512
2024-02-272,6412,7122,6012,62344,9002,623
2024-02-262,5502,6212,5262,56656,9002,566
2024-02-222,4622,5352,4322,51942,7002,519
2024-02-212,3822,4432,3822,41419,0002,414
2024-02-202,3852,4122,3402,38919,9002,389
2024-02-192,2722,3802,2722,36135,8002,361
2024-02-162,2742,3252,2332,27163,0002,271
2024-02-152,1992,2822,1972,25082,2002,250
2024-02-142,1922,2362,1402,154107,1002,154
2024-02-132,0402,0922,0362,09244,7002,092
2024-02-092,0072,0351,9962,02612,6002,026
2024-02-082,0052,0251,9892,00711,3002,007
2024-02-072,0302,0452,0072,00711,0002,007
2024-02-062,0502,0502,0052,02118,2002,021
2024-02-052,0152,0552,0132,04811,6002,048
2024-02-022,0302,0302,0002,01314,2002,013
2024-02-012,0292,0802,0122,04133,1002,041
2024-01-311,9132,0291,9102,02934,8002,029
2024-01-301,9301,9541,9211,92264,3001,922
2024-01-291,9071,9341,9071,9288,7001,928
2024-01-261,9131,9201,8961,90713,5001,907
2024-01-251,9301,9451,9161,9167,9001,916
2024-01-241,9351,9461,9201,93011,9001,930
2024-01-231,9431,9451,9171,93114,5001,931
2024-01-221,9511,9651,9311,9438,3001,943
2024-01-191,9731,9751,9281,94818,7001,948
2024-01-181,9972,0061,9471,96420,6001,964
2024-01-171,9912,0141,9701,99118,3001,991
2024-01-161,9832,0291,9661,98842,7001,988
2024-01-151,9241,9791,9241,97955,6001,979
2024-01-121,9231,9231,8731,89142,4001,891
2024-01-111,9021,9661,8981,92052,7001,920
2024-01-101,8871,9081,8711,88038,1001,880
2024-01-091,8491,8831,8251,86747,9001,867
2024-01-051,7901,8301,7901,80919,4001,809
2024-01-041,7411,7971,7351,79020,3001,790

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