7222 日産車体(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 924 | 1,011 | 896 | 929 | 414,000 | 929 |
| 2025-04-03 | 950 | 972 | 943 | 954 | 93,200 | 954 |
| 2025-04-02 | 1,024 | 1,024 | 1,001 | 1,001 | 71,000 | 1,001 |
| 2025-04-01 | 1,044 | 1,052 | 1,015 | 1,015 | 42,200 | 1,015 |
| 2025-03-31 | 1,047 | 1,047 | 1,021 | 1,031 | 65,900 | 1,031 |
| 2025-03-28 | 1,059 | 1,078 | 1,059 | 1,067 | 79,400 | 1,067 |
| 2025-03-27 | 1,078 | 1,084 | 1,061 | 1,084 | 129,300 | 1,084 |
| 2025-03-26 | 1,096 | 1,107 | 1,091 | 1,102 | 103,500 | 1,102 |
| 2025-03-25 | 1,086 | 1,100 | 1,080 | 1,092 | 68,600 | 1,092 |
| 2025-03-24 | 1,083 | 1,095 | 1,062 | 1,086 | 96,400 | 1,086 |
| 2025-03-21 | 1,067 | 1,079 | 1,060 | 1,070 | 63,400 | 1,070 |
| 2025-03-19 | 1,076 | 1,085 | 1,065 | 1,070 | 39,100 | 1,070 |
| 2025-03-18 | 1,063 | 1,083 | 1,063 | 1,076 | 75,400 | 1,076 |
| 2025-03-17 | 1,040 | 1,065 | 1,040 | 1,057 | 100,500 | 1,057 |
| 2025-03-14 | 1,034 | 1,044 | 1,026 | 1,040 | 55,000 | 1,040 |
| 2025-03-13 | 1,039 | 1,041 | 1,023 | 1,032 | 64,700 | 1,032 |
| 2025-03-12 | 1,039 | 1,058 | 1,025 | 1,032 | 87,000 | 1,032 |
| 2025-03-11 | 1,048 | 1,071 | 1,032 | 1,057 | 99,500 | 1,057 |
| 2025-03-10 | 1,084 | 1,096 | 1,073 | 1,073 | 120,000 | 1,073 |
| 2025-03-07 | 1,059 | 1,084 | 1,044 | 1,082 | 107,100 | 1,082 |
| 2025-03-06 | 1,052 | 1,074 | 1,050 | 1,074 | 103,300 | 1,074 |
| 2025-03-05 | 1,049 | 1,061 | 1,045 | 1,047 | 52,200 | 1,047 |
| 2025-03-04 | 1,050 | 1,057 | 1,041 | 1,044 | 78,600 | 1,044 |
| 2025-03-03 | 1,040 | 1,063 | 1,036 | 1,047 | 76,800 | 1,047 |
| 2025-02-28 | 1,030 | 1,046 | 1,013 | 1,019 | 143,500 | 1,019 |
| 2025-02-27 | 1,030 | 1,050 | 1,019 | 1,048 | 71,300 | 1,048 |
| 2025-02-26 | 1,028 | 1,031 | 1,008 | 1,031 | 101,600 | 1,031 |
| 2025-02-25 | 1,042 | 1,058 | 1,022 | 1,028 | 86,800 | 1,028 |
| 2025-02-21 | 1,020 | 1,084 | 1,005 | 1,072 | 219,800 | 1,072 |
| 2025-02-20 | 1,044 | 1,044 | 1,025 | 1,027 | 42,200 | 1,027 |
| 2025-02-19 | 1,048 | 1,057 | 1,044 | 1,047 | 62,600 | 1,047 |
| 2025-02-18 | 1,048 | 1,064 | 1,038 | 1,046 | 87,100 | 1,046 |
| 2025-02-17 | 1,039 | 1,045 | 1,015 | 1,039 | 104,800 | 1,039 |
| 2025-02-14 | 1,028 | 1,056 | 1,006 | 1,039 | 185,700 | 1,039 |
| 2025-02-13 | 1,026 | 1,029 | 1,005 | 1,009 | 123,900 | 1,009 |
| 2025-02-12 | 1,060 | 1,060 | 1,004 | 1,006 | 181,500 | 1,006 |
| 2025-02-10 | 1,031 | 1,064 | 1,031 | 1,060 | 130,000 | 1,060 |
| 2025-02-07 | 1,037 | 1,050 | 1,029 | 1,047 | 95,400 | 1,047 |
| 2025-02-06 | 1,031 | 1,046 | 1,024 | 1,029 | 111,700 | 1,029 |
| 2025-02-05 | 1,030 | 1,043 | 1,020 | 1,033 | 170,200 | 1,033 |
| 2025-02-04 | 1,027 | 1,034 | 1,011 | 1,016 | 97,900 | 1,016 |
| 2025-02-03 | 1,000 | 1,011 | 996 | 1,011 | 126,400 | 1,011 |
| 2025-01-31 | 1,035 | 1,042 | 1,018 | 1,032 | 106,400 | 1,032 |
| 2025-01-30 | 1,007 | 1,036 | 1,007 | 1,036 | 107,200 | 1,036 |
| 2025-01-29 | 1,025 | 1,025 | 1,009 | 1,011 | 52,400 | 1,011 |
| 2025-01-28 | 1,008 | 1,033 | 1,008 | 1,027 | 90,000 | 1,027 |
| 2025-01-27 | 990 | 1,015 | 988 | 1,008 | 120,400 | 1,008 |
| 2025-01-24 | 981 | 991 | 973 | 983 | 141,400 | 983 |
| 2025-01-23 | 970 | 981 | 959 | 979 | 91,900 | 979 |
| 2025-01-22 | 960 | 973 | 951 | 973 | 121,300 | 973 |
| 2025-01-21 | 935 | 958 | 934 | 955 | 84,000 | 955 |
| 2025-01-20 | 927 | 954 | 926 | 926 | 115,200 | 926 |
| 2025-01-17 | 934 | 940 | 919 | 924 | 203,500 | 924 |
| 2025-01-16 | 951 | 955 | 940 | 943 | 141,300 | 943 |
| 2025-01-15 | 959 | 963 | 943 | 956 | 93,900 | 956 |
| 2025-01-14 | 949 | 964 | 946 | 961 | 143,300 | 961 |
| 2025-01-10 | 950 | 966 | 949 | 953 | 90,700 | 953 |
| 2025-01-09 | 977 | 978 | 949 | 949 | 132,100 | 949 |
| 2025-01-08 | 975 | 988 | 971 | 977 | 132,000 | 977 |
| 2025-01-07 | 979 | 993 | 979 | 980 | 139,400 | 980 |
| 2025-01-06 | 1,001 | 1,001 | 968 | 975 | 191,400 | 975 |
分割・併合履歴 ： なし