7102東証P貸借
業種 輸送用機器
日本車輌製造 株価時系列データ
PTS
2,222.3
円
(14:18)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,816 (24/07/03) | 1,762 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,816 (24/07/03) | 1,762 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,173 | 2,300 | 2,173 | 2,214 | +12 | +0.5 | 198,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 5,680 | 6,100 | 5,300 | 5,800 | +20 | +0.4 | 1,638,500 |
| 09/09 | 6,140 | 6,430 | 5,650 | 5,780 | -370 | -6.0 | 1,493,700 |
| 09/08 | 5,860 | 6,620 | 5,520 | 6,150 | +210 | +3.5 | 3,293,400 |
| 09/07 | 5,310 | 6,150 | 4,640 | 5,940 | +630 | +11.9 | 4,486,200 |
| 09/06 | 5,490 | 5,770 | 4,960 | 5,310 | -190 | -3.5 | 2,494,300 |
| 09/05 | 4,450 | 5,560 | 4,380 | 5,500 | +1,040 | +23.3 | 3,400,000 |
| 09/04 | 3,600 | 4,500 | 3,380 | 4,460 | +920 | +26.0 | 2,557,500 |
| 09/03 | 3,050 | 3,700 | 3,010 | 3,540 | +570 | +19.2 | 1,459,000 |
| 09/02 | 3,040 | 3,040 | 2,630 | 2,970 | -70 | -2.3 | 482,800 |
| 09/01 | 2,910 | 3,050 | 2,590 | 3,040 | +180 | +6.3 | 446,500 |
| 08/12 | 2,240 | 2,890 | 2,070 | 2,860 | +590 | +26.0 | 583,900 |
| 08/11 | 2,030 | 2,490 | 2,010 | 2,270 | +300 | +15.2 | 581,500 |
| 08/10 | 3,360 | 3,400 | 1,810 | 1,970 | -1,440 | -42.2 | 1,512,700 |
| 08/09 | 3,390 | 3,450 | 3,170 | 3,410 | +10 | +0.3 | 1,829,600 |
| 08/08 | 2,620 | 3,480 | 2,500 | 3,400 | +750 | +28.3 | 2,396,900 |
| 08/07 | 2,550 | 2,800 | 2,410 | 2,650 | +100 | +3.9 | 1,083,800 |
| 08/06 | 2,760 | 3,050 | 2,500 | 2,550 | -200 | -7.3 | 1,545,700 |
| 08/05 | 2,270 | 2,750 | 2,200 | 2,750 | +470 | +20.6 | 1,487,700 |
| 08/04 | 2,330 | 2,470 | 2,110 | 2,280 | -20 | -0.9 | 931,300 |
| 08/03 | 2,020 | 2,380 | 1,950 | 2,300 | +200 | +9.5 | 1,774,400 |
| 08/02 | 1,960 | 2,130 | 1,780 | 2,100 | +140 | +7.1 | 955,700 |
| 08/01 | 1,900 | 1,980 | 1,590 | 1,960 | -10 | -0.5 | 1,370,700 |
| 07/12 | 2,090 | 2,150 | 1,810 | 1,970 | -90 | -4.4 | 1,351,700 |
| 07/11 | 2,180 | 2,230 | 1,820 | 2,060 | -80 | -3.7 | 1,309,800 |
| 07/10 | 2,530 | 2,610 | 2,000 | 2,140 | -440 | -17.1 | 1,933,500 |
| 07/09 | 2,430 | 2,710 | 2,020 | 2,580 | +170 | +7.1 | 1,956,900 |
| 07/08 | 2,620 | 2,800 | 2,370 | 2,410 | -230 | -8.7 | 1,176,600 |
| 07/07 | 2,670 | 2,810 | 2,570 | 2,640 | -20 | -0.8 | 1,147,000 |
| 07/06 | 2,720 | 2,790 | 2,580 | 2,660 | -50 | -1.9 | 965,100 |
| 07/05 | 3,130 | 3,250 | 2,580 | 2,710 | -430 | -13.7 | 1,296,800 |
▶︎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
