IR情報
7233 自動車部品工業のIR情報に関するデータは見つかりませんでした。
2013/05/02～2013/09/25
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 09/25 | 517 | 522 | 515 | 522 | +0.77% | 18,000 | 143億9310万 | +3.78% |
| 09/24 | 523 | 523 | 514 | 518 | -2.81% | 20,000 | 142億8281万 | +2.78% |
| 09/20 | 531 | 535 | 527 | 533 | +0.38% | 19,000 | 146億9640万 | +5.34% |
| 09/19 | 516 | 545 | 516 | 531 | +0.19% | 39,000 | 146億4126万 | +4.73% |
| 09/18 | 495 | 540 | 495 | 530 | +4.95% | 37,000 | 146億1369万 | +4.54% |
| 09/17 | 500 | 505 | 499 | 505 | +1% | 24,000 | 139億2436万 | -0.59% |
| 09/13 | 497 | 501 | 497 | 500 | +0.6% | 6,000 | 137億8650万 | -1.96% |
| 09/12 | 500 | 500 | 496 | 497 | +0.4% | 12,000 | 137億378万 | -2.74% |
| 09/11 | 495 | 495 | 494 | 495 | +0.41% | 22,000 | 136億4863万 | -3.51% |
| 09/10 | 499 | 499 | 490 | 493 | +0.41% | 20,000 | 135億9348万 | -4.09% |
| 09/09 | 490 | 498 | 490 | 491 | +1.66% | 25,000 | 135億3834万 | -5.03% |
| 09/06 | 479 | 483 | 479 | 483 | +0.63% | 7,000 | 133億1775万 | -6.94% |
| 09/05 | 479 | 480 | 474 | 480 | +0.42% | 28,000 | 132億3504万 | -7.87% |
| 09/04 | 475 | 478 | 470 | 478 | +0.63% | 17,000 | 131億7989万 | -8.6% |
| 09/03 | 465 | 479 | 465 | 475 | +2.37% | 28,000 | 130億9717万 | -9.52% |
| 09/02 | 460 | 470 | 458 | 464 | -0.85% | 19,000 | 127億9387万 | -11.95% |
| 08/30 | 477 | 486 | 468 | 468 | -1.68% | 14,000 | 129億416万 | -11.7% |
| 08/29 | 493 | 495 | 476 | 476 | -4.03% | 13,000 | 131億2474万 | -10.86% |
| 08/28 | 495 | 496 | 488 | 496 | -1.78% | 14,000 | 136億7620万 | -7.46% |
| 08/27 | 512 | 512 | 505 | 505 | -2.51% | 5,000 | 139億2436万 | -6.13% |
| 08/26 | 522 | 522 | 512 | 518 | -1.52% | 21,000 | 142億8281万 | -3.9% |
| 08/23 | 531 | 538 | 522 | 526 | -0.57% | 24,000 | 145億339万 | -2.59% |
| 08/22 | 533 | 533 | 526 | 529 | -0.94% | 4,000 | 145億8611万 | -2.22% |
| 08/21 | 536 | 536 | 533 | 534 | -0.37% | 6,000 | 147億2398万 | -1.66% |
| 08/20 | 547 | 547 | 536 | 536 | -2.37% | 21,000 | 147億7912万 | -1.29% |
| 08/19 | 543 | 549 | 543 | 549 | -0.18% | 3,000 | 151億3757万 | +0.92% |
| 08/16 | 558 | 560 | 550 | 550 | -1.43% | 33,000 | 151億6515万 | +1.1% |
| 08/15 | 549 | 558 | 549 | 558 | +1.64% | 16,000 | 153億8573万 | +2.95% |
| 08/14 | 547 | 549 | 541 | 549 | +0.37% | 16,000 | 151億3757万 | +1.67% |
| 08/13 | 543 | 557 | 543 | 547 | +0.74% | 43,000 | 150億8243万 | +1.67% |
| 08/12 | 552 | 559 | 538 | 543 | +0.18% | 22,000 | 149億7213万 | +1.5% |
| 08/09 | 546 | 552 | 542 | 542 | +0.93% | 18,000 | 149億4456万 | +1.88% |
| 08/08 | 535 | 545 | 535 | 537 | +0.37% | 32,000 | 148億670万 | +1.51% |
| 08/07 | 553 | 553 | 525 | 535 | -4.29% | 41,000 | 147億5155万 | +1.52% |
| 08/06 | 536 | 565 | 533 | 559 | +4.49% | 43,000 | 154億1330万 | +6.68% |
| 08/05 | 534 | 536 | 534 | 535 | +0.19% | 3,000 | 147億5155万 | +2.88% |
| 08/02 | 534 | 534 | 534 | 534 | 0% | 11,000 | 147億2398万 | +3.49% |
| 08/01 | 528 | 537 | 528 | 534 | +1.14% | 19,000 | 147億2398万 | +4.3% |
| 07/31 | 532 | 536 | 528 | 528 | -0.75% | 5,000 | 145億5854万 | +3.94% |
| 07/30 | 518 | 532 | 518 | 532 | +0.76% | 15,000 | 146億6883万 | +5.56% |
| 07/29 | 538 | 540 | 524 | 528 | -5.38% | 15,000 | 145億5854万 | +5.6% |
| 07/26 | 556 | 559 | 549 | 558 | +2.2% | 28,000 | 153億8573万 | +12.27% |
| 07/25 | 540 | 546 | 540 | 546 | +1.49% | 16,000 | 150億5485万 | +10.75% |
| 07/24 | 537 | 544 | 516 | 538 | +1.51% | 25,000 | 148億3427万 | +9.8% |
| 07/23 | 541 | 550 | 530 | 530 | -1.12% | 9,000 | 146億1369万 | +9.05% |
| 07/22 | 568 | 568 | 530 | 536 | -5.8% | 23,000 | 147億7912万 | +10.74% |
| 07/19 | 556 | 570 | 531 | 569 | +2.34% | 48,000 | 156億8903万 | +18.3% |
| 07/18 | 553 | 566 | 551 | 556 | +0.54% | 51,000 | 153億3058万 | +16.56% |
| 07/17 | 574 | 574 | 553 | 553 | -2.3% | 21,000 | 152億4786万 | +16.67% |
| 07/16 | 555 | 577 | 555 | 566 | +3.1% | 59,000 | 156億631万 | +19.92% |
| 07/12 | 509 | 559 | 509 | 549 | +10.02% | 61,000 | 151億3757万 | +16.81% |
| 07/11 | 499 | 501 | 499 | 499 | -1.77% | 10,000 | 137億5892万 | +7.08% |
| 07/10 | 488 | 515 | 488 | 508 | +3.89% | 80,000 | 140億708万 | +9.01% |
| 07/09 | 465 | 489 | 463 | 489 | +5.62% | 42,000 | 134億8319万 | +4.71% |
| 07/08 | 498 | 498 | 463 | 463 | -2.94% | 21,000 | 127億6629万 | -1.49% |
| 07/05 | 477 | 481 | 475 | 477 | 0% | 19,000 | 131億5232万 | +1.06% |
| 07/04 | 478 | 478 | 470 | 477 | +1.27% | 4,000 | 131億5232万 | +0.42% |
| 07/03 | 476 | 476 | 471 | 471 | +0.21% | 7,000 | 129億8688万 | -1.67% |
| 07/02 | 455 | 471 | 455 | 470 | +5.15% | 6,000 | 129億5931万 | -2.49% |
| 07/01 | 447 | 452 | 431 | 447 | +0.45% | 40,000 | 123億2513万 | -8.02% |
| 06/28 | 445 | 447 | 437 | 445 | +2.77% | 26,000 | 122億6998万 | -9.18% |
| 06/27 | 426 | 433 | 426 | 433 | +1.41% | 14,000 | 119億3910万 | -12.35% |
| 06/26 | 434 | 434 | 419 | 427 | +1.43% | 17,000 | 117億7367万 | -14.26% |
| 06/25 | 432 | 432 | 421 | 421 | -4.32% | 12,000 | 116億823万 | -16.47% |
| 06/24 | 462 | 462 | 440 | 440 | -4.97% | 10,000 | 121億3212万 | -13.89% |
| 06/21 | 437 | 463 | 410 | 463 | +2.89% | 42,000 | 127億6629万 | -10.27% |
| 06/20 | 460 | 462 | 450 | 450 | -2.81% | 13,000 | 124億785万 | -13.29% |
| 06/19 | 463 | 471 | 463 | 463 | +0.65% | 4,000 | 127億6629万 | -11.64% |
| 06/18 | 466 | 468 | 460 | 460 | -1.29% | 7,000 | 126億8358万 | -12.88% |
| 06/17 | 451 | 466 | 451 | 466 | +0.22% | 22,000 | 128億4901万 | -12.57% |
| 06/14 | 467 | 476 | 465 | 465 | -0.21% | 22,000 | 128億2144万 | -13.57% |
| 06/13 | 480 | 480 | 466 | 466 | -5.48% | 13,000 | 128億4901万 | -13.86% |
| 06/12 | 480 | 493 | 480 | 493 | -1.99% | 5,000 | 135億9348万 | -9.21% |
| 06/11 | 495 | 503 | 495 | 503 | +1.62% | 3,000 | 138億6921万 | -7.54% |
| 06/10 | 472 | 495 | 472 | 495 | +6.68% | 21,000 | 136億4863万 | -9.01% |
| 06/07 | 474 | 480 | 453 | 464 | -8.3% | 44,000 | 127億9387万 | -14.71% |
| 06/06 | 512 | 518 | 496 | 506 | -4.35% | 57,000 | 139億5193万 | -7.16% |
| 06/05 | 525 | 539 | 525 | 529 | -2.76% | 42,000 | 145億8611万 | -2.94% |
| 06/04 | 515 | 544 | 514 | 544 | +2.84% | 30,000 | 149億9971万 | 0% |
| 06/03 | 530 | 552 | 529 | 529 | -5.03% | 44,000 | 145億8611万 | -2.4% |
| 05/31 | 558 | 559 | 544 | 557 | -0.18% | 14,000 | 153億5816万 | +2.96% |
| 05/30 | 565 | 570 | 558 | 558 | -1.06% | 64,000 | 153億8573万 | +3.53% |
| 05/29 | 574 | 575 | 559 | 564 | -0.18% | 61,000 | 155億5117万 | +5.03% |
| 05/28 | 544 | 565 | 530 | 565 | +4.63% | 35,000 | 155億7874万 | +5.61% |
| 05/27 | 546 | 553 | 524 | 540 | -2.35% | 26,000 | 148億8942万 | +1.5% |
| 05/24 | 545 | 553 | 538 | 553 | +3.36% | 59,000 | 152億4786万 | +4.34% |
| 05/23 | 587 | 589 | 530 | 535 | -7.44% | 103,000 | 147億5155万 | +1.33% |
| 05/22 | 586 | 587 | 578 | 578 | -1.37% | 37,000 | 159億3719万 | +9.89% |
| 05/21 | 574 | 587 | 574 | 586 | +3.9% | 67,000 | 161億5777万 | +11.83% |
| 05/20 | 569 | 574 | 559 | 564 | +1.99% | 65,000 | 155億5117万 | +8.46% |
| 05/17 | 555 | 559 | 535 | 553 | -0.36% | 105,000 | 152億4786万 | +6.96% |
| 05/16 | 567 | 580 | 542 | 555 | -4.64% | 118,000 | 153億301万 | +7.77% |
| 05/15 | 586 | 592 | 575 | 582 | 0% | 152,000 | 160億4748万 | +13.45% |
| 05/14 | 580 | 593 | 580 | 582 | +0.87% | 75,000 | 160億4748万 | +14.34% |
| 05/13 | 550 | 580 | 546 | 577 | +7.45% | 144,000 | 159億962万 | +14.03% |
| 05/10 | 549 | 552 | 523 | 537 | +1.51% | 68,000 | 148億670万 | +7.19% |
| 05/09 | 514 | 530 | 514 | 529 | +3.12% | 66,000 | 145億8611万 | +6.01% |
| 05/08 | 508 | 513 | 505 | 513 | +1.38% | 51,000 | 141億4494万 | +3.22% |
| 05/07 | 499 | 507 | 499 | 506 | +3.48% | 32,000 | 139億5193万 | +2.02% |
| 05/02 | 489 | 490 | 486 | 489 | 0% | 38,000 | 134億8319万 | -1.21% |
