！決算発表予定日 2024/05/13
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) | 1,369 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,791 (24/03/08) | 1,735 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,270 | 2,346 | 2,260 | 2,274 | +9 | +0.4 | 41,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,249 | 2,356 | 2,234 | 2,265 | +32 | +1.4 | 87,700 |
| 4/19 | 2,402 | 2,476 | 2,169 | 2,233 | -169 | -7.0 | 98,100 |
| 4/12 | 2,338 | 2,428 | 2,295 | 2,402 | +64 | +2.7 | 68,700 |
| 4/5 | 2,429 | 2,429 | 2,265 | 2,338 | -82 | -3.4 | 79,800 |
| 3/29 | 2,515 | 2,533 | 2,398 | 2,420 | -97 | -3.9 | 62,800 |
| 3/22 | 2,433 | 2,595 | 2,386 | 2,517 | +84 | +3.5 | 102,500 |
| 3/15 | 2,711 | 2,711 | 2,412 | 2,433 | -328 | -11.9 | 126,200 |
| 3/8 | 2,498 | 2,791 | 2,410 | 2,761 | +300 | +12.2 | 193,400 |
| 3/1 | 2,550 | 2,712 | 2,450 | 2,461 | -58 | -2.3 | 214,600 |
| 2/22 | 2,272 | 2,535 | 2,272 | 2,519 | +248 | +10.9 | 117,400 |
| 2/16 | 2,040 | 2,325 | 2,036 | 2,271 | +245 | +12.1 | 297,000 |
| 2/9 | 2,015 | 2,055 | 1,989 | 2,026 | +13 | +0.7 | 64,700 |
| 2/2 | 1,907 | 2,080 | 1,907 | 2,013 | +106 | +5.6 | 155,100 |
| 1/26 | 1,951 | 1,965 | 1,896 | 1,907 | -41 | -2.1 | 56,100 |
| 1/19 | 1,924 | 2,029 | 1,924 | 1,948 | +57 | +3.0 | 155,900 |
| 1/12 | 1,849 | 1,966 | 1,825 | 1,891 | +82 | +4.5 | 181,100 |
| 1/5 | 1,741 | 1,830 | 1,735 | 1,809 | +61 | +3.5 | 39,700 |
| 12/29 | 1,755 | 1,758 | 1,715 | 1,748 | +3 | +0.2 | 50,300 |
| 12/22 | 1,735 | 1,779 | 1,705 | 1,745 | +9 | +0.5 | 55,100 |
| 12/15 | 1,722 | 1,775 | 1,685 | 1,736 | +14 | +0.8 | 86,500 |
| 12/8 | 1,762 | 1,807 | 1,720 | 1,722 | -40 | -2.3 | 82,300 |
| 12/1 | 1,776 | 1,799 | 1,725 | 1,762 | -14 | -0.8 | 91,500 |
| 11/24 | 1,857 | 1,873 | 1,761 | 1,776 | -74 | -4.0 | 91,100 |
| 11/17 | 1,960 | 1,960 | 1,827 | 1,850 | -87 | -4.5 | 117,100 |
| 11/10 | 1,891 | 2,146 | 1,815 | 1,937 | +129 | +7.1 | 480,400 |
| 11/2 | 1,845 | 1,869 | 1,768 | 1,808 | -52 | -2.8 | 96,200 |
| 10/27 | 1,965 | 1,982 | 1,800 | 1,860 | -112 | -5.7 | 169,000 |
| 10/20 | 1,898 | 1,993 | 1,885 | 1,972 | +38 | +2.0 | 83,300 |
| 10/13 | 1,972 | 2,029 | 1,923 | 1,934 | -28 | -1.4 | 108,100 |
| 10/6 | 2,197 | 2,266 | 1,927 | 1,962 | -185 | -8.6 | 229,500 |
▶︎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