7222 日産車体(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
2024-12-031,1181,1331,1121,127105,2001,127
2024-12-021,1141,1201,0991,111108,1001,111
2024-11-291,1261,1321,0901,129212,7001,129
2024-11-281,0971,1371,0891,137124,0001,137
2024-11-271,1201,1271,0821,097118,1001,097
2024-11-261,1211,1261,0931,107171,1001,107
2024-11-251,1041,1151,0911,110146,9001,110
2024-11-221,1291,1291,0901,095110,2001,095
2024-11-211,1101,1641,0941,135236,2001,135
2024-11-201,0821,1031,0791,088145,3001,088
2024-11-191,1301,1391,0801,094223,6001,094
2024-11-181,1021,1301,0731,130313,5001,130
2024-11-151,0081,1049971,090300,6001,090
2024-11-141,0321,051979979182,200979
2024-11-131,0351,0571,0051,032219,9001,032
2024-11-129511,0839501,040678,4001,040
2024-11-11950955925952124,800952
2024-11-08964985941953235,400953
2024-11-071,0041,0711,0041,067228,8001,067
2024-11-061,0171,0229991,00066,2001,000
2024-11-059841,0129831,00992,2001,009
2024-11-011,0311,031991991120,500991
2024-10-311,0481,0521,0301,035119,7001,035
2024-10-301,0401,0641,0381,045682,1001,045
2024-10-291,0221,0491,0221,03961,1001,039
2024-10-281,0091,0261,0081,02154,3001,021
2024-10-251,0141,0189951,00675,9001,006
2024-10-241,0281,0301,0131,01461,1001,014
2024-10-231,0511,0561,0241,02673,2001,026
2024-10-221,0731,0791,0551,05878,1001,058
2024-10-211,0851,0921,0771,07949,0001,079
2024-10-181,0761,0851,0681,08149,2001,081
2024-10-171,0701,0811,0581,06448,7001,064
2024-10-161,0891,0991,0691,07058,2001,070
2024-10-151,0841,0981,0821,090107,9001,090
2024-10-111,0761,0861,0611,06553,8001,065
2024-10-101,0701,0851,0601,07268,7001,072
2024-10-091,0691,0801,0591,06247,8001,062
2024-10-081,0621,1091,0621,069162,7001,069
2024-10-071,0721,0721,0401,06264,5001,062
2024-10-041,0631,0711,0481,05238,5001,052
2024-10-031,0751,0781,0611,07244,7001,072
2024-10-021,0791,0791,0421,05785,2001,057
2024-10-011,0621,0891,0401,081132,2001,081
2024-09-301,0501,0621,0201,039142,4001,039
2024-09-271,0631,0791,0491,05379,0001,053
2024-09-261,0631,0871,0621,079109,2001,079
2024-09-251,0441,0591,0381,057100,4001,057
2024-09-241,0251,0491,0251,039110,6001,039
2024-09-201,0201,0381,0201,023157,0001,023
2024-09-191,0301,0311,0091,01267,7001,012
2024-09-181,0081,0241,0041,01880,6001,018
2024-09-17982995980995102,800995
2024-09-1397898597197850,900978
2024-09-1297598897097853,800978
2024-09-1193696893696858,000968
2024-09-1095096594794744,200947
2024-09-0994696294695654,700956
2024-09-0695095894595454,700954
2024-09-0594195994195633,800956
2024-09-0493996193895067,800950
2024-09-0396396494495167,000951
2024-09-0296696695195328,500953
2024-08-3095697395696422,000964
2024-08-2997698695796351,300963
2024-08-2897098596898222,600982
2024-08-2795898095897337,500973
2024-08-2696996995096077,200960
2024-08-2397597595696357,700963
2024-08-2299099097597529,700975
2024-08-2198499897498942,600989
2024-08-2096598896498739,200987
2024-08-1996396895495743,600957
2024-08-1698098496397751,300977
2024-08-1595796494895955,600959
2024-08-1494895793895759,800957
2024-08-1395395893794661,900946
2024-08-0995496293395099,400950
2024-08-0892695592693984,100939
2024-08-07895959895949129,900949
2024-08-06848939848925127,300925
2024-08-05844878810833196,800833
2024-08-02910917890904109,100904
2024-08-0194094591493386,500933
2024-07-31955955925939169,700939
2024-07-30927958923955154,400955
2024-07-29908933899929114,100929
2024-07-26874926874902314,800902
2024-07-25937950922933281,100933
2024-07-2494695794094576,200945
2024-07-2397097095295460,800954
2024-07-2297597795495872,700958
2024-07-19983993970972103,500972
2024-07-1899299597997989,300979
2024-07-171,0311,0391,0011,00790,5001,007
2024-07-161,0101,0421,0101,01792,3001,017
2024-07-129851,0099851,00058,8001,000
2024-07-1197799497798965,300989
2024-07-1098098497297955,500979
2024-07-0997199096198360,600983
2024-07-0897698496797169,300971
2024-07-0598899297697658,500976
2024-07-0498098796397864,900978
2024-07-0396498996397892,700978
2024-07-0297298196696656,000966
2024-07-0197898497097253,200972
2024-06-281,0021,00297798578,700985
2024-06-271,0011,0199921,00276,4001,002
2024-06-269891,0039701,00183,1001,001
2024-06-2599199997398272,100982
2024-06-241,0001,00998999169,700991
2024-06-219991,008972985152,900985
2024-06-209921,003980990151,000990
2024-06-1996399096098961,200989
2024-06-189901,00096597192,200971
2024-06-1797399696699091,500990
2024-06-1496998496497378,600973
2024-06-1399299496496963,700969
2024-06-129971,00298999231,800992
2024-06-119921,02398899483,300994
2024-06-109981,031996996124,200996
2024-06-079501,0089501,007196,3001,007
2024-06-0694295493695147,800951
2024-06-0594995393995078,800950
2024-06-04940957940950140,100950
2024-06-0395195893894888,900948
2024-05-31938953925950111,600950
2024-05-3091093089892996,800929
2024-05-29909915901914120,200914
2024-05-28936940918920121,100920
2024-05-27949952925933153,400933
2024-05-2495095793795073,600950
2024-05-23927974927958151,800958
2024-05-22977977925929313,800929
2024-05-211,0221,02298398580,200985
2024-05-201,0331,0411,0171,02294,6001,022
2024-05-171,0311,0411,0201,03561,0001,035
2024-05-161,0611,0711,0181,030109,0001,030
2024-05-151,0601,0781,0541,057112,7001,057
2024-05-141,0821,0821,0201,050144,8001,050
2024-05-131,0891,1131,0871,106142,4001,106
2024-05-101,0101,0951,0101,087265,6001,087
2024-05-091,0451,0691,0371,037203,6001,037
2024-05-081,0321,0501,0251,045111,3001,045
2024-05-071,0251,0441,0201,02575,4001,025
2024-05-021,0261,0411,0221,02436,8001,024
2024-05-011,0091,0329961,032112,6001,032
2024-04-309711,0239691,023143,9001,023
2024-04-2695095794195167,800951
2024-04-2594095493894643,100946
2024-04-24956959937938102,600938
2024-04-2395496394895640,700956
2024-04-2295396194795440,300954
2024-04-1994795292993876,400938
2024-04-1895195794895232,700952
2024-04-1795795994394845,700948
2024-04-16995995948956103,600956
2024-04-151,0061,0239921,01255,6001,012
2024-04-129931,0149851,00680,4001,006
2024-04-1197999597099542,900995
2024-04-109721,00297299435,100994
2024-04-0997697996897433,900974
2024-04-0897097795497743,200977
2024-04-0594696294395851,400958
2024-04-04969975947950116,600950
2024-04-039861,004955967101,500967
2024-04-021,0251,02598399376,500993
2024-04-011,0651,0651,0251,02562,4001,025
2024-03-291,0331,0641,0291,06391,0001,063
2024-03-281,0341,0491,0241,03975,2001,039
2024-03-271,0281,0541,0251,04087,4001,040
2024-03-261,0521,0531,0171,021104,6001,021
2024-03-251,0141,0631,0141,052162,8001,052
2024-03-229861,0239861,014109,4001,014
2024-03-2198098796698449,000984
2024-03-1995998095596847,500968
2024-03-18958961944956141,100956
2024-03-15932972919958173,300958
2024-03-1492993491193173,200931
2024-03-1393696091892989,900929
2024-03-1295395392694157,100941
2024-03-1198398694795670,800956
2024-03-089651,0069641,005118,8001,005
2024-03-0797298696196852,200968
2024-03-0696098595697478,200974
2024-03-0593096992596965,600969
2024-03-0494894892292291,000922
2024-03-0195895894094648,100946
2024-02-29951975947962133,100962
2024-02-2894397194395080,100950
2024-02-2796297094895433,500954
2024-02-2698998995996263,800962
2024-02-2296098396097893,800978
2024-02-2197297495095962,100959
2024-02-2097898596697283,100972
2024-02-1997397996197738,800977
2024-02-1693997093197066,800970
2024-02-15966975930939140,400939
2024-02-1496196894796362,100963
2024-02-13927972916969127,300969
2024-02-09942963919930214,100930
2024-02-089961,014987987179,700987
2024-02-07983992971981124,300981
2024-02-069701,009963998140,300998
2024-02-0596696694795599,300955
2024-02-02962964940951123,000951
2024-02-0196997396196763,000967
2024-01-3198799797497979,600979
2024-01-309951,003977994331,400994
2024-01-299811,006973995130,100995
2024-01-2699299295896898,200968
2024-01-2597799997199391,900993
2024-01-24981995970977110,800977
2024-01-239801,008965988142,500988
2024-01-22923974923971165,900971
2024-01-19907917898917119,700917
2024-01-1890292090290975,200909
2024-01-1789891989890096,000900
2024-01-1690690689789769,900897
2024-01-1590591289890384,300903
2024-01-12997997906908318,700908
2024-01-111,0201,0421,0111,012133,3001,012
2024-01-101,0011,0221,0011,01586,4001,015
2024-01-099851,0039691,001113,2001,001
2024-01-05947982947980105,300980
2024-01-04908957906952133,000952

分割・併合履歴 : なし