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
1,382.6
円
(09:23)
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 |
|---|---|
| 2,791 (24/03/08) | 1,230 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,791 (24/03/08) | 1,230 (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 | 1,389 | 1,518 | 1,315 | 1,381 | -19 | -1.4 | 253,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 3,010 | 3,230 | 2,990 | 3,080 | +90 | +3.0 | 236,200 |
| 04/09 | 3,100 | 3,260 | 2,930 | 2,990 | -100 | -3.2 | 272,400 |
| 04/08 | 3,180 | 3,300 | 2,880 | 3,090 | -190 | -5.8 | 258,400 |
| 04/07 | 3,070 | 3,490 | 3,060 | 3,280 | +210 | +6.8 | 671,600 |
| 04/06 | 2,900 | 3,090 | 2,830 | 3,070 | +210 | +7.3 | 474,000 |
| 04/05 | 3,600 | 3,610 | 2,760 | 2,860 | -740 | -20.6 | 532,900 |
| 04/04 | 3,300 | 3,690 | 3,300 | 3,600 | +350 | +10.8 | 918,500 |
| 04/03 | 3,070 | 3,340 | 3,000 | 3,250 | +200 | +6.6 | 767,600 |
| 04/02 | 3,070 | 3,120 | 2,830 | 3,050 | -10 | -0.3 | 297,200 |
| 04/01 | 2,950 | 3,390 | 2,890 | 3,060 | +150 | +5.2 | 325,800 |
| 03/12 | 2,750 | 3,110 | 2,520 | 2,910 | +10 | +0.3 | 262,400 |
| 03/11 | 3,320 | 3,360 | 2,460 | 2,900 | -420 | -12.7 | 260,500 |
| 03/10 | 3,560 | 3,710 | 3,090 | 3,320 | -130 | -3.8 | 574,400 |
| 03/09 | 3,610 | 3,660 | 3,040 | 3,450 | -180 | -5.0 | 553,800 |
| 03/08 | 3,040 | 3,820 | 2,920 | 3,630 | +600 | +19.8 | 1,649,500 |
| 03/07 | 2,890 | 3,210 | 2,720 | 3,030 | +160 | +5.6 | 1,022,900 |
| 03/06 | 2,990 | 3,030 | 2,720 | 2,870 | -70 | -2.4 | 549,600 |
| 03/05 | 2,650 | 3,270 | 2,610 | 2,940 | +340 | +13.1 | 3,983,000 |
| 03/04 | 2,400 | 2,760 | 2,350 | 2,600 | +170 | +7.0 | 805,500 |
| 03/03 | 2,700 | 2,820 | 2,330 | 2,430 | -240 | -9.0 | 1,111,900 |
| 03/02 | 2,220 | 2,710 | 2,190 | 2,670 | +450 | +20.3 | 1,652,000 |
| 03/01 | 1,960 | 2,590 | 1,920 | 2,220 | +310 | +16.2 | 1,593,300 |
| 02/12 | 2,200 | 2,200 | 1,800 | 1,910 | -250 | -11.6 | 385,100 |
| 02/11 | 2,040 | 2,330 | 1,730 | 2,160 | +100 | +4.9 | 852,700 |
| 02/10 | 2,200 | 2,350 | 1,700 | 2,060 | -40 | -1.9 | 1,520,200 |
| 02/09 | 2,300 | 2,300 | 1,740 | 2,100 | -200 | -8.7 | 590,200 |
| 02/08 | 2,620 | 2,620 | 2,110 | 2,300 | -270 | -10.5 | 873,600 |
| 02/07 | 1,950 | 3,360 | 1,900 | 2,570 | +650 | +33.9 | 7,807,800 |
| 02/06 | 1,610 | 1,950 | 1,580 | 1,920 | +300 | +18.5 | 1,400,600 |
| 02/05 | 1,170 | 1,760 | 1,160 | 1,620 | +450 | +38.5 | 1,757,500 |
▶︎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
