日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日産自動車(7201)の株価時系列情報

日産自動車(7201)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 319 332 316 320 15,526,400
2008/12/29 315 320 311 319 13,105,900
2008/12/26 305 315 303 313 12,007,600
2008/12/25 299 304 297 304 14,218,800
2008/12/24 299 300 295 296 12,252,000
2008/12/22 295 305 295 304 17,905,000
2008/12/19 299 305 295 296 29,791,600
2008/12/18 297 308 295 304 25,319,000
2008/12/17 320 320 293 302 35,589,700
2008/12/16 321 322 309 315 20,512,500
2008/12/15 317 333 317 331 28,637,300
2008/12/12 330 338 304 308 35,876,900
2008/12/11 342 351 332 348 33,409,100
2008/12/10 323 350 321 344 31,967,300
2008/12/09 308 328 307 327 28,784,100
2008/12/08 296 308 292 304 18,244,700
2008/12/05 297 306 290 298 26,816,200
2008/12/04 313 315 290 292 23,110,200
2008/12/03 311 313 301 312 29,006,000
2008/12/02 298 308 291 302 34,268,800
2008/12/01 318 319 303 308 21,631,900
2008/11/28 329 331 314 317 21,987,900
2008/11/27 337 344 325 328 20,810,900
2008/11/26 350 351 334 337 20,018,600
2008/11/25 367 367 330 346 27,103,100
2008/11/21 307 355 303 347 33,533,000
2008/11/20 331 339 325 327 23,728,900
2008/11/19 358 364 343 346 20,176,900
2008/11/18 359 366 354 356 19,413,000
2008/11/17 360 384 353 369 29,656,400
2008/11/14 394 396 370 372 26,590,400
2008/11/13 388 389 366 374 43,440,700
2008/11/12 411 415 401 403 25,985,200
2008/11/11 425 439 423 424 19,392,500
2008/11/10 446 449 428 440 19,389,500
2008/11/07 420 443 405 422 32,311,700
2008/11/06 465 473 448 455 21,469,800
2008/11/05 461 500 460 500 33,267,800
2008/11/04 468 468 440 441 48,380,400
2008/10/31 515 528 489 493 21,074,200
2008/10/30 481 544 463 538 40,821,800
2008/10/29 473 489 442 471 39,836,400
2008/10/28 410 449 400 423 29,576,600
2008/10/27 437 454 403 404 33,687,200
2008/10/24 471 474 440 441 24,846,200
2008/10/23 476 477 451 466 30,714,900
2008/10/22 529 530 500 500 19,973,800
2008/10/21 560 564 537 549 19,992,300
2008/10/20 499 534 493 527 27,847,000
2008/10/17 500 505 481 484 17,257,700
2008/10/16 502 503 473 475 21,600,100
2008/10/15 541 541 510 536 25,667,800
2008/10/14 544 544 517 544 19,727,200
2008/10/10 462 486 462 464 30,199,600
2008/10/09 511 534 501 512 26,144,200
2008/10/08 537 542 500 501 28,725,600
2008/10/07 541 569 536 556 30,571,300
2008/10/06 591 603 584 584 23,151,100
2008/10/03 650 654 615 621 20,748,700
2008/10/02 690 691 660 668 18,335,100
2008/10/01 698 714 689 696 13,867,500
2008/09/30 684 718 684 697 19,282,600
2008/09/29 754 757 718 726 12,359,300
2008/09/26 770 779 749 758 17,219,600
2008/09/25 757 772 757 763 15,784,800
2008/09/24 793 805 784 803 23,582,800
2008/09/22 800 803 785 803 23,320,800
2008/09/19 732 766 732 755 20,330,200
2008/09/18 698 722 697 709 25,113,800
2008/09/17 741 752 725 728 22,727,300
2008/09/16 750 751 727 742 31,427,500
2008/09/12 799 801 773 789 25,583,100
2008/09/11 802 807 795 795 15,313,500
2008/09/10 800 813 791 810 18,711,900
2008/09/09 824 824 805 808 13,839,500
2008/09/08 813 829 812 824 17,835,000
2008/09/05 803 808 800 800 22,323,800
2008/09/04 846 852 830 830 21,227,200
2008/09/03 832 845 828 837 14,151,700
2008/09/02 820 838 812 817 12,087,300
2008/09/01 821 828 817 819 8,315,900
2008/08/29 824 841 823 841 16,616,400
2008/08/28 824 825 812 814 12,875,300
2008/08/27 840 841 808 814 35,608,900
2008/08/26 836 858 830 854 11,177,400
2008/08/25 850 862 848 856 11,835,500
2008/08/22 828 832 821 830 10,183,400
2008/08/21 842 844 835 836 10,174,300
2008/08/20 834 843 832 840 10,356,400
2008/08/19 850 853 842 848 11,426,400
2008/08/18 859 875 856 869 11,957,800
2008/08/15 844 865 842 863 10,905,600
2008/08/14 840 855 840 845 13,787,000
2008/08/13 864 868 855 860 15,199,500
2008/08/12 854 872 850 859 16,525,300
2008/08/11 863 881 858 879 16,845,200
2008/08/08 842 856 835 843 16,143,600
2008/08/07 846 854 838 854 18,718,800
2008/08/06 825 839 819 839 19,895,600
2008/08/05 798 810 794 803 13,541,500
2008/08/04 800 801 780 788 22,841,800
2008/08/01 839 839 817 828 15,057,200
2008/07/31 841 844 823 840 13,156,300
2008/07/30 820 837 819 837 13,088,200
2008/07/29 822 824 808 813 15,550,900
2008/07/28 837 850 832 840 16,487,800
2008/07/25 829 836 824 824 20,814,600
2008/07/24 833 846 831 842 27,086,100
2008/07/23 840 857 826 832 23,616,900
2008/07/22 818 841 817 841 24,430,900
2008/07/18 822 827 813 817 17,630,200
2008/07/17 817 820 800 811 21,930,300
2008/07/16 813 828 811 815 17,260,400
2008/07/15 811 813 801 808 19,142,500
2008/07/14 823 835 812 813 20,636,000
2008/07/11 845 848 831 833 20,979,900
2008/07/10 854 863 851 858 16,434,500
2008/07/09 873 881 847 863 21,245,900
2008/07/08 884 884 864 866 14,919,900
2008/07/07 866 880 861 870 11,396,000
2008/07/04 869 869 855 866 9,527,200
2008/07/03 844 864 836 859 16,454,600
2008/07/02 869 873 845 850 14,819,700
2008/07/01 873 887 865 867 13,978,400
2008/06/30 888 893 870 877 14,456,700
2008/06/27 880 911 880 890 18,096,000
2008/06/26 909 919 899 903 11,768,100
2008/06/25 900 901 885 899 13,239,700
2008/06/24 905 912 897 897 11,997,200
2008/06/23 898 913 893 905 15,118,100
2008/06/20 925 937 920 923 13,852,100
2008/06/19 951 955 924 928 18,633,800
2008/06/18 949 972 949 970 10,676,000
2008/06/17 975 975 954 959 13,754,600
2008/06/16 970 979 965 978 12,144,500
2008/06/13 940 962 937 957 19,913,300
2008/06/12 939 948 926 939 14,486,000
2008/06/11 943 961 942 959 11,881,600
2008/06/10 945 960 936 936 13,504,200
2008/06/09 944 950 931 941 15,869,500
2008/06/06 995 998 969 974 14,724,300
2008/06/05 968 979 949 979 14,380,400
2008/06/04 928 975 927 974 25,799,700
2008/06/03 933 933 918 925 13,555,700
2008/06/02 933 945 921 945 15,420,500
2008/05/30 930 945 929 937 20,352,800
2008/05/29 907 920 901 920 17,113,900
2008/05/28 902 903 882 883 12,720,100
2008/05/27 879 897 877 892 11,366,900
2008/05/26 880 885 865 875 13,782,300
2008/05/23 898 911 897 899 22,527,800
2008/05/22 924 924 905 913 21,754,800
2008/05/21 947 949 926 935 17,638,400
2008/05/20 979 986 970 976 11,100,000
2008/05/19 988 989 973 979 11,566,800
2008/05/16 990 995 962 975 14,755,600
2008/05/15 966 988 966 982 14,944,100
2008/05/14 962 970 941 960 17,746,300
2008/05/13 950 964 949 960 12,639,300
2008/05/12 927 934 921 930 9,159,500
2008/05/09 951 961 941 945 15,933,600
2008/05/08 975 975 957 960 12,892,800
2008/05/07 965 982 964 974 21,088,100
2008/05/02 934 941 930 940 13,821,000
2008/05/01 929 935 918 926 11,219,000
2008/04/30 924 932 913 922 14,237,800
2008/04/28 918 931 913 923 14,442,600
2008/04/25 871 900 870 898 13,410,100
2008/04/24 878 884 864 870 9,352,200
2008/04/23 862 889 860 874 15,488,800
2008/04/22 895 896 874 886 15,050,500
2008/04/21 914 923 907 919 20,326,800
2008/04/18 868 887 867 884 18,516,500
2008/04/17 857 869 850 867 14,819,000
2008/04/16 831 846 825 837 16,448,100
2008/04/15 823 825 813 821 11,984,200
2008/04/14 805 807 799 803 15,353,600
2008/04/11 821 834 815 829 16,524,800
2008/04/10 822 822 808 811 13,530,700
2008/04/09 845 850 825 825 12,671,900
2008/04/08 856 859 832 846 15,113,600
2008/04/07 845 859 837 856 11,866,800
2008/04/04 861 865 848 848 16,926,600
2008/04/03 879 891 865 891 19,890,600
2008/04/02 865 878 864 878 18,311,900
2008/04/01 820 831 812 820 15,126,600
2008/03/31 832 835 815 824 15,978,900
2008/03/28 856 856 836 848 16,965,600
2008/03/27 869 869 842 850 16,537,600
2008/03/26 876 882 858 882 14,065,200
2008/03/25 908 911 892 903 19,590,400
2008/03/24 873 899 872 890 16,512,100
2008/03/21 840 863 839 859 15,921,400
2008/03/19 832 852 821 839 20,168,000
2008/03/18 800 807 786 792 20,742,600
2008/03/17 813 815 793 800 21,338,000
2008/03/14 870 879 837 843 23,909,400
2008/03/13 894 894 858 869 14,960,300
2008/03/12 914 914 890 894 16,386,900
2008/03/11 854 887 853 884 15,221,500
2008/03/10 868 889 862 863 19,002,300
2008/03/07 905 907 891 895 18,833,700
2008/03/06 930 945 923 934 12,109,400
2008/03/05 904 934 903 920 18,971,900
2008/03/04 926 928 902 903 19,970,300
2008/03/03 934 934 920 921 19,552,800
2008/02/29 961 972 960 964 16,570,700
2008/02/28 994 994 973 991 12,115,800
2008/02/27 997 1,005 991 999 15,479,900
2008/02/26 977 993 972 982 14,564,000
2008/02/25 965 975 951 964 14,163,300
2008/02/22 960 964 942 964 17,573,600
2008/02/21 981 986 963 971 20,540,400
2008/02/20 1,004 1,006 976 978 30,242,700
2008/02/19 978 995 971 978 16,180,300
2008/02/18 954 978 954 958 12,952,700
2008/02/15 960 962 940 952 21,280,400
2008/02/14 962 976 957 966 16,523,400
2008/02/13 939 951 917 923 19,643,800
2008/02/12 922 934 912 918 16,177,400
2008/02/08 927 937 918 919 18,992,100
2008/02/07 943 945 929 937 23,416,600
2008/02/06 970 971 945 957 27,672,400
2008/02/05 1,005 1,018 992 1,003 17,136,900
2008/02/04 1,040 1,041 991 1,000 23,329,500
2008/02/01 1,005 1,017 995 1,006 15,688,800
2008/01/31 982 1,031 981 1,013 17,098,800
2008/01/30 995 1,002 982 1,002 12,387,300
2008/01/29 1,007 1,007 971 985 14,212,600
2008/01/28 985 1,003 960 967 18,023,500
2008/01/25 980 1,025 978 1,025 25,240,800
2008/01/24 948 962 931 940 26,467,800
2008/01/23 952 965 934 945 21,759,400
2008/01/22 958 960 921 922 20,466,400
2008/01/21 996 1,008 985 985 16,548,800
2008/01/18 996 1,027 993 1,016 23,896,800
2008/01/17 1,010 1,040 1,002 1,040 19,901,300
2008/01/16 1,000 1,025 999 1,008 22,058,100
2008/01/15 1,087 1,088 1,052 1,060 19,721,000
2008/01/11 1,097 1,103 1,080 1,091 15,200,200
2008/01/10 1,118 1,122 1,087 1,096 16,767,000
2008/01/09 1,120 1,131 1,104 1,131 17,894,600
2008/01/08 1,118 1,124 1,100 1,108 14,764,400
2008/01/07 1,088 1,105 1,082 1,098 24,064,800
2008/01/04 1,149 1,149 1,116 1,117 19,744,800

このページの先頭へ