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
2020/12/30 564 565 555 560 17,124,400
2020/12/29 556 570 554 569 19,216,400
2020/12/28 556 561 547 552 14,948,600
2020/12/25 552 564 551 555 13,256,200
2020/12/24 556 564 549 551 16,036,400
2020/12/23 558 560 536 541 23,018,000
2020/12/22 553 569 552 559 20,129,700
2020/12/21 580 582 552 563 30,506,700
2020/12/18 570 587 565 583 20,888,000
2020/12/17 585 587 573 574 23,061,300
2020/12/16 574 587 573 585 26,660,400
2020/12/15 558 571 553 567 20,536,300
2020/12/14 549 564 547 559 21,772,100
2020/12/11 557 567 544 554 25,834,000
2020/12/10 568 578 559 561 32,084,000
2020/12/09 530 576 530 574 42,385,200
2020/12/08 525 541 522 538 18,041,900
2020/12/07 550 555 527 533 28,458,000
2020/12/04 525 542 524 542 26,982,900
2020/12/03 520 532 515 528 21,388,900
2020/12/02 507 514 498 513 21,190,600
2020/12/01 492 506 492 504 25,868,300
2020/11/30 515 515 491 493 45,359,300
2020/11/27 527 529 510 517 29,191,400
2020/11/26 534 542 522 528 35,087,100
2020/11/25 522 548 522 538 64,407,300
2020/11/24 500 508 495 503 32,053,600
2020/11/20 473 486 471 486 21,605,200
2020/11/19 489 496 468 477 32,039,000
2020/11/18 473 485 471 482 33,465,400
2020/11/17 479 484 473 475 39,319,400
2020/11/16 454 470 452 469 43,420,600
2020/11/13 412 446 412 445 64,141,900
2020/11/12 418 419 404 409 18,159,400
2020/11/11 420 428 417 421 29,120,800
2020/11/10 399 416 399 411 41,976,000
2020/11/09 390 393 385 387 12,721,900
2020/11/06 383 389 380 386 17,011,800
2020/11/05 386 387 378 382 14,784,400
2020/11/04 390 395 386 389 21,397,700
2020/11/02 371 382 370 381 18,323,700
2020/10/30 373 374 365 366 16,980,100
2020/10/29 365 378 364 376 14,951,500
2020/10/28 380 381 373 374 13,047,900
2020/10/27 389 389 382 385 14,657,400
2020/10/26 386 391 385 391 10,462,800
2020/10/23 385 390 383 388 14,205,700
2020/10/22 380 383 376 380 11,224,600
2020/10/21 372 386 371 386 19,815,900
2020/10/20 374 376 367 368 12,132,500
2020/10/19 373 379 373 378 9,898,200
2020/10/16 379 379 372 372 10,134,800
2020/10/15 372 378 371 377 10,716,100
2020/10/14 382 382 371 373 14,313,600
2020/10/13 382 385 379 384 9,598,600
2020/10/12 381 385 378 381 10,302,200
2020/10/09 386 389 380 382 11,512,000
2020/10/08 392 394 385 385 12,633,700
2020/10/07 385 392 381 392 11,699,100
2020/10/06 393 396 389 390 19,780,700
2020/10/05 381 389 380 387 18,111,000
2020/10/02 374 383 371 373 20,699,100
2020/09/30 374 382 371 372 21,151,800
2020/09/29 380 388 380 385 19,620,800
2020/09/28 364 375 360 375 21,145,300
2020/09/25 370 370 360 364 26,278,300
2020/09/24 368 369 365 365 18,588,300
2020/09/23 377 378 368 372 27,910,100
2020/09/18 381 387 380 384 18,715,700
2020/09/17 385 388 379 379 23,310,000
2020/09/16 394 394 386 388 16,419,200
2020/09/15 410 410 398 398 19,762,000
2020/09/14 413 416 409 410 14,598,500
2020/09/11 409 415 408 413 14,456,300
2020/09/10 416 417 407 416 18,477,300
2020/09/09 412 415 410 414 15,927,500
2020/09/08 423 424 416 421 13,582,300
2020/09/07 426 429 419 420 14,344,400
2020/09/04 418 422 415 422 15,442,100
2020/09/03 431 432 424 425 11,492,500
2020/09/02 433 434 420 423 14,730,300
2020/09/01 430 435 424 431 12,610,600
2020/08/31 439 444 432 432 18,943,900
2020/08/28 428 444 426 433 35,246,000
2020/08/27 429 429 421 422 11,287,000
2020/08/26 430 434 427 432 13,952,600
2020/08/25 429 434 427 429 19,457,700
2020/08/24 421 423 417 418 8,758,300
2020/08/21 422 431 419 420 18,650,700
2020/08/20 416 425 415 416 13,291,300
2020/08/19 413 421 410 421 12,351,900
2020/08/18 417 422 413 417 13,628,400
2020/08/17 417 427 416 421 15,650,500
2020/08/14 417 419 414 417 12,000,500
2020/08/13 419 425 415 416 22,801,500
2020/08/12 409 418 407 414 21,497,100
2020/08/11 399 408 396 406 21,762,300
2020/08/07 375 386 374 382 16,558,400
2020/08/06 384 387 378 380 17,093,000
2020/08/05 380 393 379 388 19,016,300
2020/08/04 377 397 376 395 24,679,900
2020/08/03 369 377 367 371 22,694,800
2020/07/31 371 371 361 361 34,927,600
2020/07/30 376 380 362 373 33,638,800
2020/07/29 387 394 368 368 56,718,200
2020/07/28 421 421 409 411 31,234,100
2020/07/27 420 431 414 429 24,896,300
2020/07/22 427 433 424 424 13,902,000
2020/07/21 421 428 418 425 16,034,700
2020/07/20 438 438 425 426 20,601,200
2020/07/17 447 452 438 440 34,077,000
2020/07/16 424 446 423 444 60,503,700
2020/07/15 409 424 407 419 45,754,600
2020/07/14 388 394 383 390 14,683,700
2020/07/13 385 393 382 392 21,413,200
2020/07/10 380 380 373 375 20,675,800
2020/07/09 392 395 382 384 19,227,300
2020/07/08 393 400 389 391 19,059,700
2020/07/07 407 409 396 399 23,066,500
2020/07/06 399 416 397 414 23,037,900
2020/07/03 405 405 389 394 16,902,500
2020/07/02 393 405 390 399 19,214,800
2020/07/01 399 402 391 393 16,175,300
2020/06/30 404 409 399 399 20,125,800
2020/06/29 400 401 392 395 21,461,300
2020/06/26 411 412 404 409 19,559,200
2020/06/25 407 411 402 405 26,533,700
2020/06/24 423 426 418 418 17,741,400
2020/06/23 421 428 415 423 22,747,200
2020/06/22 416 421 415 416 14,748,100
2020/06/19 429 430 420 420 28,446,400
2020/06/18 422 425 417 423 22,269,000
2020/06/17 434 437 425 430 22,034,600
2020/06/16 422 444 422 441 32,785,500
2020/06/15 416 426 408 408 23,648,200
2020/06/12 405 429 402 422 45,625,200
2020/06/11 440 448 423 423 41,833,100
2020/06/10 454 467 453 464 21,682,100
2020/06/09 480 484 458 464 37,992,600
2020/06/08 469 491 465 488 47,077,900
2020/06/05 432 452 431 452 30,682,700
2020/06/04 452 454 427 432 40,178,400
2020/06/03 423 443 422 441 40,631,800
2020/06/02 412 416 408 410 22,450,100
2020/06/01 405 419 403 412 28,607,600
2020/05/29 421 429 401 401 62,720,800
2020/05/28 440 458 432 449 54,649,800
2020/05/27 400 417 393 416 28,368,200
2020/05/26 379 398 376 394 26,758,700
2020/05/25 380 382 373 375 12,582,700
2020/05/22 384 388 370 373 17,161,400
2020/05/21 388 392 382 383 13,469,600
2020/05/20 383 386 377 381 16,945,900
2020/05/19 380 387 380 385 24,021,700
2020/05/18 370 371 364 365 11,619,700
2020/05/15 369 377 365 370 22,609,900
2020/05/14 355 365 353 356 15,479,800
2020/05/13 361 370 359 363 15,965,100
2020/05/12 375 378 369 373 18,455,200
2020/05/11 355 380 355 380 23,978,100
2020/05/08 337 348 335 348 17,923,400
2020/05/07 340 342 331 334 21,936,600
2020/05/01 364 364 345 348 21,768,900
2020/04/30 380 386 370 370 26,178,000
2020/04/28 363 370 358 367 15,980,300
2020/04/27 349 361 346 361 15,596,700
2020/04/24 347 350 341 347 20,458,800
2020/04/23 341 353 339 352 18,000,500
2020/04/22 350 350 337 337 19,877,500
2020/04/21 360 367 354 355 16,183,300
2020/04/20 361 369 361 366 11,714,700
2020/04/17 362 372 359 365 25,199,300
2020/04/16 359 359 352 354 18,626,300
2020/04/15 374 376 367 369 15,935,000
2020/04/14 366 381 361 377 16,690,200
2020/04/13 370 376 365 369 13,983,300
2020/04/10 363 375 358 375 18,448,900
2020/04/09 357 364 353 364 21,349,800
2020/04/08 350 359 339 358 26,202,000
2020/04/07 350 353 335 347 26,885,700
2020/04/06 315 348 311 341 28,681,600
2020/04/03 320 329 315 316 28,922,700
2020/04/02 332 333 322 323 32,114,900
2020/04/01 358 364 340 342 31,247,700
2020/03/31 380 381 357 357 31,871,000
2020/03/30 378 385 374 385 23,599,200
2020/03/27 386 391 374 386 29,122,500
2020/03/26 390 393 372 380 28,147,800
2020/03/25 383 401 378 401 28,187,300
2020/03/24 377 381 360 367 30,621,300
2020/03/23 382 390 362 365 33,583,900
2020/03/19 395 415 381 390 33,663,000
2020/03/18 375 401 373 385 40,688,800
2020/03/17 361 382 356 378 30,424,500
2020/03/16 385 390 369 369 28,998,100
2020/03/13 367 400 360 383 50,526,300
2020/03/12 398 401 382 390 30,853,900
2020/03/11 407 421 403 403 28,366,100
2020/03/10 382 403 372 400 37,890,300
2020/03/09 400 403 387 389 33,593,900
2020/03/06 437 440 422 424 21,743,700
2020/03/05 450 451 441 445 15,269,500
2020/03/04 440 455 436 449 20,189,600
2020/03/03 466 468 443 443 26,599,000
2020/03/02 454 471 444 461 24,801,100
2020/02/28 454 465 453 464 29,116,800
2020/02/27 471 476 469 470 19,643,800
2020/02/26 473 483 471 482 19,069,300
2020/02/25 485 488 480 481 21,730,400
2020/02/21 503 508 502 504 15,834,700
2020/02/20 509 514 501 504 18,192,700
2020/02/19 497 509 496 505 20,455,600
2020/02/18 500 503 492 495 24,386,600
2020/02/17 505 507 498 503 25,272,300
2020/02/14 529 535 511 514 46,835,300
2020/02/13 570 573 564 569 16,145,100
2020/02/12 587 587 577 577 13,383,600
2020/02/10 588 591 585 587 7,789,800
2020/02/07 604 606 595 596 11,162,500
2020/02/06 602 608 601 604 13,516,900
2020/02/05 593 597 590 593 10,432,200
2020/02/04 587 589 583 588 10,057,600
2020/02/03 590 594 586 590 10,267,600
2020/01/31 598 603 598 600 8,564,800
2020/01/30 597 600 594 598 8,354,000
2020/01/29 599 601 595 600 8,659,600
2020/01/28 597 601 589 599 14,670,600
2020/01/27 609 609 597 598 21,022,800
2020/01/24 620 621 616 616 8,837,900
2020/01/23 629 630 621 622 8,633,300
2020/01/22 631 633 627 632 8,153,700
2020/01/21 639 641 634 634 6,748,500
2020/01/20 638 641 636 638 5,206,600
2020/01/17 627 635 627 635 9,564,000
2020/01/16 626 631 624 625 8,394,900
2020/01/15 620 629 619 628 12,496,000
2020/01/14 630 630 618 618 22,549,700
2020/01/10 644 646 637 637 12,050,100
2020/01/09 640 646 637 644 13,161,400
2020/01/08 630 635 624 630 14,801,000
2020/01/07 630 638 630 637 12,454,400
2020/01/06 631 632 620 626 17,476,800

このページの先頭へ