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
2011/12/30 688 693 685 692 7,100,300
2011/12/29 682 692 677 692 8,189,300
2011/12/28 685 689 683 686 6,238,700
2011/12/27 691 694 683 684 6,697,600
2011/12/26 700 700 691 696 6,191,800
2011/12/22 697 702 683 692 18,591,700
2011/12/21 695 704 695 698 21,160,700
2011/12/20 686 696 685 689 18,481,900
2011/12/19 688 696 680 682 49,624,100
2011/12/16 674 675 666 668 15,042,800
2011/12/15 685 689 670 670 19,438,300
2011/12/14 692 700 689 689 20,987,300
2011/12/13 687 699 686 690 18,561,800
2011/12/12 696 704 692 697 14,394,400
2011/12/09 676 696 676 687 22,389,500
2011/12/08 695 702 693 693 22,614,300
2011/12/07 705 713 704 708 25,479,300
2011/12/06 706 710 694 699 16,453,700
2011/12/05 718 718 709 710 9,302,900
2011/12/02 700 713 695 709 11,564,300
2011/12/01 720 720 699 701 20,137,100
2011/11/30 691 692 681 690 11,875,200
2011/11/29 690 697 679 693 14,164,000
2011/11/28 666 683 666 675 9,582,900
2011/11/25 651 666 650 656 13,935,800
2011/11/24 652 669 651 657 14,935,400
2011/11/22 647 669 646 665 14,620,800
2011/11/21 668 669 651 653 13,863,900
2011/11/18 677 679 670 673 10,742,100
2011/11/17 691 694 677 690 18,176,200
2011/11/16 708 716 692 694 14,117,200
2011/11/15 714 723 711 711 8,422,700
2011/11/14 720 726 712 719 14,236,000
2011/11/11 708 711 696 705 8,658,600
2011/11/10 707 710 700 701 19,739,800
2011/11/09 730 733 724 727 16,084,800
2011/11/08 715 723 712 713 9,273,700
2011/11/07 728 733 715 723 12,264,800
2011/11/04 720 738 720 735 18,237,100
2011/11/02 712 713 697 701 13,051,700
2011/11/01 720 729 717 721 10,677,700
2011/10/31 724 744 723 735 15,713,100
2011/10/28 732 741 721 723 15,210,600
2011/10/27 700 723 696 719 13,376,100
2011/10/26 681 697 672 690 12,661,100
2011/10/25 704 710 691 691 11,963,600
2011/10/24 693 702 688 698 14,069,000
2011/10/21 688 698 687 692 10,628,000
2011/10/20 705 706 691 697 10,556,700
2011/10/19 717 721 706 709 10,887,300
2011/10/18 708 722 705 716 8,279,100
2011/10/17 727 731 724 728 9,203,900
2011/10/14 713 715 703 713 13,634,000
2011/10/13 732 733 720 725 10,387,000
2011/10/12 702 728 702 722 16,976,900
2011/10/11 719 723 711 711 15,071,900
2011/10/07 698 712 696 701 17,705,300
2011/10/06 673 691 672 686 22,050,500
2011/10/05 678 679 657 658 25,509,900
2011/10/04 670 679 661 679 19,288,700
2011/10/03 685 689 669 686 17,366,400
2011/09/30 688 697 680 693 23,990,500
2011/09/29 666 690 656 690 28,765,000
2011/09/28 648 670 646 665 20,887,700
2011/09/27 637 648 633 648 17,826,300
2011/09/26 638 642 614 620 25,002,000
2011/09/22 650 651 636 643 17,362,900
2011/09/21 660 665 654 662 20,288,600
2011/09/20 679 681 659 665 16,926,400
2011/09/16 676 690 673 689 20,795,500
2011/09/15 658 671 651 666 22,434,200
2011/09/14 653 662 643 648 14,984,900
2011/09/13 650 663 642 657 17,974,800
2011/09/12 642 650 635 647 20,568,800
2011/09/09 672 678 665 667 17,314,700
2011/09/08 685 688 666 673 11,699,800
2011/09/07 672 678 663 672 19,109,100
2011/09/06 670 673 652 655 23,748,000
2011/09/05 689 690 673 677 18,753,700
2011/09/02 707 720 698 703 23,742,700
2011/09/01 699 718 698 715 28,555,700
2011/08/31 680 699 678 697 22,379,600
2011/08/30 698 700 678 679 21,557,400
2011/08/29 670 687 660 674 21,067,500
2011/08/26 671 679 663 674 31,062,800
2011/08/25 646 682 642 673 54,304,300
2011/08/24 650 666 624 629 40,392,000
2011/08/23 635 648 619 645 40,519,200
2011/08/22 643 650 624 626 37,400,600
2011/08/19 663 664 650 653 28,864,300
2011/08/18 705 705 680 683 22,420,000
2011/08/17 715 717 701 709 13,555,700
2011/08/16 726 727 714 720 12,724,600
2011/08/15 704 717 697 716 22,302,300
2011/08/12 715 715 690 693 23,834,800
2011/08/11 716 722 703 709 21,344,000
2011/08/10 747 749 732 735 20,502,200
2011/08/09 721 733 706 733 25,293,600
2011/08/08 754 759 745 748 16,757,400
2011/08/05 761 770 752 769 22,590,500
2011/08/04 799 806 789 793 22,829,800
2011/08/03 803 803 792 797 24,050,400
2011/08/02 825 828 816 820 20,290,200
2011/08/01 827 842 826 833 21,097,000
2011/07/29 825 833 821 822 22,613,300
2011/07/28 839 848 828 830 26,728,500
2011/07/27 856 857 841 848 26,076,800
2011/07/26 854 867 854 864 12,990,800
2011/07/25 851 853 845 851 10,760,100
2011/07/22 857 861 853 861 12,948,300
2011/07/21 838 849 833 847 15,438,900
2011/07/20 847 848 837 838 9,513,500
2011/07/19 838 845 835 835 15,384,400
2011/07/15 850 851 843 848 13,460,800
2011/07/14 836 856 829 846 19,917,200
2011/07/13 846 846 836 840 20,132,600
2011/07/12 863 866 852 852 14,164,100
2011/07/11 864 875 863 871 8,068,900
2011/07/08 873 881 870 870 15,090,800
2011/07/07 872 875 862 863 13,198,700
2011/07/06 862 877 858 877 22,368,100
2011/07/05 860 861 852 858 10,793,100
2011/07/04 858 863 856 859 10,445,800
2011/07/01 850 855 847 850 13,146,300
2011/06/30 847 848 838 842 13,653,100
2011/06/29 835 848 834 847 22,103,300
2011/06/28 853 853 822 825 28,064,800
2011/06/27 840 851 840 845 21,116,600
2011/06/24 836 846 831 844 21,766,800
2011/06/23 832 847 829 839 29,474,700
2011/06/22 820 831 820 828 22,762,200
2011/06/21 803 823 800 820 27,244,500
2011/06/20 806 808 792 795 15,069,000
2011/06/17 804 806 790 800 18,344,600
2011/06/16 800 809 793 794 13,172,900
2011/06/15 803 812 796 810 18,077,300
2011/06/14 784 805 777 804 20,216,900
2011/06/13 783 787 777 784 11,623,600
2011/06/10 788 797 786 793 21,117,000
2011/06/09 772 784 769 778 14,013,600
2011/06/08 776 780 770 778 12,723,500
2011/06/07 770 786 764 782 14,901,400
2011/06/06 769 776 765 767 12,555,800
2011/06/03 781 783 771 773 15,095,400
2011/06/02 789 791 777 781 21,353,800
2011/06/01 814 814 804 807 11,716,400
2011/05/31 796 814 795 814 18,273,600
2011/05/30 799 800 789 794 10,055,800
2011/05/27 805 806 792 796 18,856,000
2011/05/26 790 806 790 800 19,461,400
2011/05/25 794 803 788 791 20,247,900
2011/05/24 773 790 769 781 14,988,600
2011/05/23 780 784 769 783 26,942,800
2011/05/20 796 801 778 779 26,030,800
2011/05/19 810 813 797 804 19,263,400
2011/05/18 805 818 797 812 22,185,900
2011/05/17 800 814 793 809 21,137,000
2011/05/16 819 819 803 803 20,299,400
2011/05/13 835 839 802 823 48,650,600
2011/05/12 775 801 771 795 20,521,900
2011/05/11 775 790 774 784 19,344,400
2011/05/10 772 781 762 769 23,724,300
2011/05/09 777 777 764 767 15,935,100
2011/05/06 795 795 774 777 24,623,200
2011/05/02 794 795 783 795 20,574,300
2011/04/28 777 791 771 774 28,218,600
2011/04/27 763 780 757 778 24,373,300
2011/04/26 755 773 749 761 26,953,700
2011/04/25 766 775 758 759 15,648,000
2011/04/22 738 778 736 773 37,675,500
2011/04/21 731 747 729 746 30,570,200
2011/04/20 715 726 709 723 23,458,700
2011/04/19 710 712 705 709 16,693,100
2011/04/18 728 728 709 715 14,084,600
2011/04/15 722 733 720 723 25,943,300
2011/04/14 716 731 711 727 21,358,700
2011/04/13 695 719 693 716 25,132,000
2011/04/12 687 696 683 696 21,953,700
2011/04/11 710 710 696 697 30,935,500
2011/04/08 713 721 704 714 22,651,300
2011/04/07 717 723 708 720 18,201,000
2011/04/06 723 724 704 712 24,506,900
2011/04/05 734 734 705 715 20,377,300
2011/04/04 736 740 730 731 13,862,000
2011/04/01 735 741 725 729 20,440,200
2011/03/31 740 743 731 738 25,449,900
2011/03/30 708 735 707 731 30,405,300
2011/03/29 690 708 682 704 26,861,600
2011/03/28 691 711 690 705 38,182,600
2011/03/25 685 690 676 681 32,792,400
2011/03/24 698 698 667 671 49,305,200
2011/03/23 716 718 696 703 42,827,200
2011/03/22 749 749 720 724 36,655,400
2011/03/18 739 752 722 725 25,713,400
2011/03/17 705 746 697 733 27,183,900
2011/03/16 753 759 715 741 38,991,400
2011/03/15 701 710 636 698 42,828,600
2011/03/14 693 739 691 722 46,538,800
2011/03/11 801 807 793 798 29,686,600
2011/03/10 811 818 802 816 21,186,200
2011/03/09 827 830 809 814 17,077,700
2011/03/08 827 833 818 819 13,597,200
2011/03/07 840 841 828 829 12,649,800
2011/03/04 853 854 845 851 13,363,500
2011/03/03 840 847 836 840 11,429,800
2011/03/02 849 852 841 843 17,465,000
2011/03/01 842 860 840 857 21,073,600
2011/02/28 835 837 817 835 29,935,500
2011/02/25 838 842 831 838 21,292,000
2011/02/24 833 840 829 832 17,568,000
2011/02/23 847 849 836 841 23,242,800
2011/02/22 870 873 856 859 14,755,400
2011/02/21 883 884 875 877 9,123,500
2011/02/18 886 888 877 885 10,655,300
2011/02/17 882 889 876 885 16,214,000
2011/02/16 880 887 874 875 11,151,800
2011/02/15 884 888 880 883 14,277,300
2011/02/14 878 884 875 880 16,751,900
2011/02/10 881 882 865 868 32,861,400
2011/02/09 883 894 882 893 26,101,400
2011/02/08 874 875 869 871 10,471,900
2011/02/07 876 879 864 867 15,552,700
2011/02/04 875 876 865 867 18,092,700
2011/02/03 858 868 855 862 22,129,400
2011/02/02 847 870 845 863 24,472,200
2011/02/01 834 845 833 837 11,823,000
2011/01/31 838 839 826 830 17,278,500
2011/01/28 850 855 841 849 18,471,300
2011/01/27 837 844 830 843 11,157,800
2011/01/26 839 840 833 835 11,213,900
2011/01/25 831 848 828 846 13,021,100
2011/01/24 833 835 825 830 10,526,100
2011/01/21 841 842 824 824 19,044,100
2011/01/20 845 848 832 835 13,034,000
2011/01/19 851 855 845 849 8,210,300
2011/01/18 832 850 831 844 10,789,400
2011/01/17 844 848 833 837 13,139,200
2011/01/14 853 856 843 846 16,510,400
2011/01/13 859 865 852 858 22,828,200
2011/01/12 859 862 851 853 16,997,900
2011/01/11 861 864 850 855 20,341,600
2011/01/07 832 862 828 861 40,309,300
2011/01/06 824 825 820 825 15,398,200
2011/01/05 807 819 806 814 17,600,200
2011/01/04 788 807 785 806 22,686,100

このページの先頭へ