7122東証S貸借
業種 輸送用機器
近畿車輛 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,791 (24/03/08) | 1,396 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,791 (24/03/08) | 1,735 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,893 | 1,937 | 1,893 | 1,930 | +44 | +2.3 | 7,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,888 | 1,917 | 1,875 | 1,886 | -23 | -1.2 | 13,700 |
| 5/29 | 1,935 | 1,938 | 1,893 | 1,909 | -22 | -1.1 | 19,800 |
| 5/28 | 1,937 | 1,969 | 1,926 | 1,931 | -7 | -0.4 | 13,500 |
| 5/27 | 1,975 | 1,988 | 1,922 | 1,938 | -20 | -1.0 | 16,000 |
| 5/24 | 1,857 | 1,978 | 1,847 | 1,958 | +88 | +4.7 | 40,200 |
| 5/23 | 1,880 | 1,900 | 1,842 | 1,870 | -10 | -0.5 | 33,100 |
| 5/22 | 1,918 | 1,924 | 1,870 | 1,880 | -38 | -2.0 | 29,500 |
| 5/21 | 1,974 | 1,974 | 1,903 | 1,918 | -26 | -1.3 | 31,200 |
| 5/20 | 1,974 | 2,002 | 1,943 | 1,944 | 0 | 0.0 | 23,600 |
| 5/17 | 1,910 | 2,000 | 1,910 | 1,944 | +30 | +1.6 | 31,200 |
| 5/16 | 2,070 | 2,070 | 1,910 | 1,914 | -156 | -7.5 | 30,900 |
| 5/15 | 2,042 | 2,076 | 2,000 | 2,070 | +20 | +1.0 | 33,400 |
| 5/14 | 1,902 | 2,097 | 1,902 | 2,050 | -282 | -12.1 | 157,300 |
| 5/13 | 2,231 | 2,374 | 2,224 | 2,332 | +123 | +5.6 | 42,800 |
| 5/10 | 2,224 | 2,240 | 2,202 | 2,209 | -24 | -1.1 | 10,200 |
| 5/9 | 2,201 | 2,250 | 2,183 | 2,233 | +32 | +1.5 | 9,700 |
| 5/8 | 2,262 | 2,262 | 2,200 | 2,201 | -61 | -2.7 | 10,200 |
| 5/7 | 2,282 | 2,313 | 2,262 | 2,262 | -12 | -0.5 | 9,300 |
| 5/2 | 2,288 | 2,293 | 2,273 | 2,274 | -14 | -0.6 | 6,300 |
| 5/1 | 2,290 | 2,305 | 2,260 | 2,288 | -21 | -0.9 | 11,400 |
| 4/30 | 2,270 | 2,346 | 2,270 | 2,309 | +44 | +1.9 | 17,700 |
| 4/26 | 2,297 | 2,297 | 2,252 | 2,265 | -34 | -1.5 | 34,600 |
| 4/25 | 2,327 | 2,327 | 2,272 | 2,299 | -40 | -1.7 | 11,400 |
| 4/24 | 2,278 | 2,356 | 2,277 | 2,339 | +75 | +3.3 | 13,900 |
| 4/23 | 2,250 | 2,290 | 2,243 | 2,264 | +30 | +1.3 | 11,600 |
| 4/22 | 2,249 | 2,289 | 2,234 | 2,234 | +1 | +0.0 | 16,200 |
| 4/19 | 2,277 | 2,277 | 2,169 | 2,233 | -94 | -4.0 | 32,200 |
| 4/18 | 2,293 | 2,337 | 2,274 | 2,327 | +21 | +0.9 | 7,200 |
| 4/17 | 2,341 | 2,353 | 2,275 | 2,306 | -35 | -1.5 | 16,800 |
| 4/16 | 2,476 | 2,476 | 2,335 | 2,341 | -103 | -4.2 | 25,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて