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。
2013/02/01～2013/06/27
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 |
| 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% |
| 05/01 | 500 | 500 | 488 | 489 | -2.2% | 38,000 | 134億8319万 | -1.61% |
| 04/30 | 507 | 507 | 499 | 500 | -1.38% | 24,000 | 137億8650万 | +0.4% |
| 04/26 | 510 | 512 | 500 | 507 | -0.59% | 51,000 | 139億7951万 | +1.6% |
| 04/25 | 504 | 512 | 485 | 510 | +1.19% | 81,000 | 140億6223万 | +2.2% |
| 04/24 | 503 | 507 | 498 | 504 | +1.61% | 45,000 | 138億9679万 | +1% |
| 04/23 | 505 | 509 | 496 | 496 | -2.36% | 72,000 | 136億7620万 | -0.6% |
| 04/22 | 507 | 512 | 505 | 508 | +0.59% | 34,000 | 140億708万 | +1.8% |
| 04/19 | 500 | 505 | 500 | 505 | +1% | 17,000 | 139億2436万 | +1.41% |
| 04/18 | 500 | 500 | 492 | 500 | 0% | 22,000 | 137億8650万 | +0.4% |
| 04/17 | 496 | 500 | 494 | 500 | +1.01% | 20,000 | 137億8650万 | +0.4% |
| 04/16 | 490 | 495 | 486 | 495 | -0.4% | 8,000 | 136億4863万 | -0.6% |
| 04/15 | 505 | 505 | 497 | 497 | -1.97% | 21,000 | 137億378万 | -0.4% |
| 04/12 | 500 | 515 | 500 | 507 | +2.01% | 54,000 | 139億7951万 | +1.6% |
| 04/11 | 500 | 501 | 495 | 497 | +0.2% | 27,000 | 137億378万 | -0.4% |
| 04/10 | 500 | 504 | 496 | 496 | -0.6% | 20,000 | 136億7620万 | -0.8% |
| 04/09 | 505 | 505 | 497 | 499 | +0.4% | 28,000 | 137億5892万 | -0.2% |
| 04/08 | 504 | 507 | 497 | 497 | 0% | 27,000 | 137億378万 | -0.4% |
| 04/05 | 495 | 508 | 491 | 497 | +2.47% | 63,000 | 137億378万 | 0% |
| 04/04 | 470 | 500 | 462 | 485 | +2.75% | 38,000 | 133億7290万 | -2.22% |
| 04/03 | 461 | 473 | 461 | 472 | +1.51% | 6,000 | 130億1445万 | -4.65% |
| 04/02 | 480 | 480 | 465 | 465 | -3.13% | 10,000 | 128億2144万 | -5.87% |
| 04/01 | 508 | 508 | 472 | 480 | -2.04% | 16,000 | 132億3504万 | -3.03% |
| 03/29 | 500 | 500 | 490 | 490 | -2.39% | 23,000 | 135億1077万 | -0.81% |
| 03/28 | 513 | 513 | 500 | 502 | -3.46% | 23,000 | 138億4164万 | +1.83% |
| 03/27 | 525 | 525 | 520 | 520 | -0.95% | 5,000 | 143億3796万 | +5.69% |
| 03/26 | 533 | 533 | 516 | 525 | 0% | 24,000 | 144億7582万 | +6.92% |
| 03/25 | 520 | 527 | 511 | 525 | +3.75% | 19,000 | 144億7582万 | +7.58% |
| 03/22 | 507 | 510 | 506 | 506 | -0.2% | 20,000 | 139億5193万 | +4.12% |
| 03/21 | 503 | 510 | 503 | 507 | +2.22% | 18,000 | 139億7951万 | +4.54% |
| 03/19 | 495 | 509 | 491 | 496 | +0.2% | 46,000 | 136億7620万 | +2.48% |
| 03/18 | 499 | 499 | 492 | 495 | -0.8% | 32,000 | 136億4863万 | +2.7% |
| 03/15 | 506 | 506 | 498 | 499 | +0.2% | 20,000 | 137億5892万 | +3.74% |
| 03/14 | 505 | 505 | 482 | 498 | -0.2% | 33,000 | 137億3135万 | +3.53% |
| 03/13 | 504 | 505 | 499 | 499 | -1.77% | 28,000 | 137億5892万 | +3.53% |
| 03/12 | 508 | 519 | 501 | 508 | -1.36% | 22,000 | 140億708万 | +5.39% |
| 03/11 | 530 | 530 | 512 | 515 | +3% | 52,000 | 142億9万 | +7.07% |
| 03/08 | 510 | 510 | 500 | 500 | -1.96% | 22,000 | 137億8650万 | +4.6% |
| 03/07 | 513 | 513 | 491 | 510 | 0% | 19,000 | 140億6223万 | +7.37% |
| 03/06 | 502 | 510 | 493 | 510 | +3.87% | 77,000 | 140億6223万 | +8.28% |
| 03/05 | 479 | 493 | 479 | 491 | +2.51% | 46,000 | 135億3834万 | +5.14% |
| 03/04 | 457 | 480 | 457 | 479 | +4.36% | 81,000 | 132億746万 | +3.23% |
| 03/01 | 460 | 460 | 452 | 459 | -0.22% | 15,000 | 126億5600万 | -0.43% |
| 02/28 | 460 | 460 | 453 | 460 | +1.32% | 97,000 | 126億8358万 | +0.44% |
| 02/27 | 466 | 466 | 451 | 454 | -2.58% | 53,000 | 125億1814万 | -0.44% |
| 02/26 | 468 | 472 | 460 | 466 | -1.48% | 70,000 | 128億4901万 | +2.64% |
| 02/25 | 473 | 481 | 473 | 473 | +0.64% | 26,000 | 130億4202万 | +5.11% |
| 02/22 | 465 | 471 | 458 | 470 | +1.08% | 12,000 | 129億5931万 | +5.38% |
| 02/21 | 478 | 478 | 465 | 465 | -3.13% | 20,000 | 128億2144万 | +5.44% |
| 02/20 | 475 | 480 | 467 | 480 | +1.05% | 33,000 | 132億3504万 | +10.09% |
| 02/19 | 475 | 475 | 471 | 475 | +0.85% | 14,000 | 130億9717万 | +9.95% |
| 02/18 | 470 | 473 | 470 | 471 | +0.64% | 28,000 | 129億8688万 | +10.3% |
| 02/15 | 465 | 468 | 446 | 468 | -2.5% | 49,000 | 129億416万 | +10.64% |
| 02/14 | 470 | 488 | 469 | 480 | +2.13% | 65,000 | 132億3504万 | +14.83% |
| 02/13 | 449 | 479 | 435 | 470 | +4.68% | 109,000 | 129億5931万 | +13.8% |
| 02/12 | 470 | 470 | 449 | 449 | -6.46% | 109,000 | 123億8027万 | +10.05% |
| 02/08 | 492 | 497 | 470 | 480 | -4.38% | 96,000 | 132億3504万 | +18.81% |
| 02/07 | 507 | 510 | 494 | 502 | -2.33% | 126,000 | 138億4164万 | +26.45% |
| 02/06 | 499 | 515 | 499 | 514 | +4.26% | 125,000 | 141億7252万 | +31.79% |
| 02/05 | 480 | 500 | 480 | 493 | -0.4% | 170,000 | 135億9348万 | +29.06% |
| 02/04 | 460 | 504 | 450 | 495 | +12.24% | 229,000 | 136億4863万 | +32.35% |
| 02/01 | 421 | 444 | 421 | 441 | +6.01% | 99,000 | 121億5969万 | +20.49% |
