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
2023/12/29 553 559 550 554 17,178,400
2023/12/28 544 552 542 552 16,367,500
2023/12/27 553 558 550 553 18,935,200
2023/12/26 560 561 547 551 22,653,500
2023/12/25 569 570 560 561 14,106,200
2023/12/22 560 569 559 565 19,231,700
2023/12/21 569 572 560 562 23,241,000
2023/12/20 574 582 572 579 29,630,700
2023/12/19 559 571 552 564 23,853,800
2023/12/18 547 560 541 559 23,929,200
2023/12/15 548 553 543 551 31,667,300
2023/12/14 557 558 532 535 44,941,300
2023/12/13 578 579 562 566 36,108,700
2023/12/12 580 580 567 569 23,499,400
2023/12/11 570 579 570 575 26,600,600
2023/12/08 561 566 553 561 36,031,800
2023/12/07 582 588 570 571 24,795,200
2023/12/06 571 583 569 582 18,952,900
2023/12/05 570 573 566 570 23,663,500
2023/12/04 577 577 563 567 32,078,300
2023/12/01 585 589 583 587 17,931,900
2023/11/30 575 589 575 583 31,329,700
2023/11/29 584 584 572 575 29,288,400
2023/11/28 589 594 581 586 20,897,100
2023/11/27 600 600 584 585 29,611,100
2023/11/24 594 600 592 597 25,616,500
2023/11/22 576 592 572 584 30,641,600
2023/11/21 595 596 581 585 32,744,400
2023/11/20 617 621 596 596 34,586,200
2023/11/17 600 616 597 616 24,481,100
2023/11/16 597 618 596 609 39,940,400
2023/11/15 608 614 591 593 39,975,400
2023/11/14 591 599 586 594 30,986,600
2023/11/13 611 616 584 584 48,601,400
2023/11/10 626 642 600 607 61,034,900
2023/11/09 623 636 613 636 34,136,800
2023/11/08 625 636 609 612 34,172,600
2023/11/07 610 618 606 611 19,331,000
2023/11/06 605 612 603 607 23,395,900
2023/11/02 608 615 592 595 28,536,900
2023/11/01 587 599 587 597 27,463,000
2023/10/31 573 579 555 567 27,263,700
2023/10/30 584 584 563 567 29,577,100
2023/10/27 590 595 587 593 15,928,600
2023/10/26 589 591 581 584 20,384,900
2023/10/25 605 612 594 595 20,293,300
2023/10/24 602 605 580 595 23,558,500
2023/10/23 600 604 594 597 14,564,500
2023/10/20 607 610 596 601 24,797,200
2023/10/19 616 618 609 614 19,997,700
2023/10/18 630 639 625 630 17,513,600
2023/10/17 631 632 618 623 17,840,900
2023/10/16 617 621 612 617 14,694,700
2023/10/13 629 630 619 622 21,188,800
2023/10/12 640 643 635 640 15,668,000
2023/10/11 625 638 623 631 19,778,100
2023/10/10 615 628 613 624 21,363,200
2023/10/06 603 609 594 607 26,700,800
2023/10/05 606 611 595 606 25,457,500
2023/10/04 612 612 586 591 41,357,400
2023/10/03 658 658 629 630 27,659,800
2023/10/02 675 677 663 663 16,250,500
2023/09/29 683 687 659 660 25,460,500
2023/09/28 681 690 673 682 21,848,500
2023/09/27 672 673 659 673 25,085,200
2023/09/26 689 690 673 679 17,723,400
2023/09/25 691 695 683 692 14,915,700
2023/09/22 683 694 673 688 21,847,800
2023/09/21 697 707 691 693 26,736,300
2023/09/20 707 713 689 690 33,243,700
2023/09/19 667 711 656 710 45,896,200
2023/09/15 665 685 662 677 44,208,800
2023/09/14 650 659 642 658 24,813,600
2023/09/13 650 652 637 642 26,228,900
2023/09/12 635 647 633 647 22,119,200
2023/09/11 629 633 624 629 16,961,200
2023/09/08 630 636 623 624 20,283,200
2023/09/07 640 644 635 635 20,061,300
2023/09/06 632 649 631 646 28,220,000
2023/09/05 636 637 628 633 25,847,200
2023/09/04 621 640 621 640 27,562,700
2023/09/01 615 621 613 618 15,628,100
2023/08/31 615 623 614 621 17,639,000
2023/08/30 620 622 615 616 13,978,900
2023/08/29 611 618 610 617 17,384,000
2023/08/28 608 610 604 607 15,952,200
2023/08/25 592 598 592 598 10,868,700
2023/08/24 605 605 597 598 15,462,200
2023/08/23 592 607 591 605 16,104,500
2023/08/22 594 599 590 598 13,672,100
2023/08/21 583 589 582 585 14,503,400
2023/08/18 580 593 580 585 17,548,800
2023/08/17 596 596 576 590 28,343,200
2023/08/16 600 606 597 599 17,275,500
2023/08/15 617 620 608 609 14,617,100
2023/08/14 623 624 605 607 20,720,800
2023/08/10 621 625 617 624 16,845,200
2023/08/09 623 623 615 616 18,308,000
2023/08/08 625 633 624 627 17,157,900
2023/08/07 624 624 614 620 20,345,600
2023/08/04 625 638 622 628 24,015,300
2023/08/03 624 629 618 622 20,351,100
2023/08/02 636 639 628 631 30,922,600
2023/08/01 628 647 624 646 38,568,900
2023/07/31 633 637 616 623 36,919,100
2023/07/28 623 629 603 619 55,382,300
2023/07/27 661 661 622 638 76,210,800
2023/07/26 658 664 638 657 62,612,100
2023/07/25 630 665 625 665 64,584,000
2023/07/24 614 629 613 624 32,281,400
2023/07/21 607 613 603 605 21,636,400
2023/07/20 603 617 602 610 38,516,000
2023/07/19 572 602 571 602 45,927,000
2023/07/18 553 559 550 559 22,373,700
2023/07/14 561 568 552 556 29,910,500
2023/07/13 570 574 566 568 20,082,000
2023/07/12 575 577 569 572 22,926,900
2023/07/11 587 587 568 570 24,235,700
2023/07/10 596 599 579 582 29,664,300
2023/07/07 605 608 597 597 25,311,200
2023/07/06 612 620 606 607 23,916,500
2023/07/05 619 619 608 617 22,226,400
2023/07/04 608 619 606 617 31,941,000
2023/07/03 593 604 592 603 30,835,500
2023/06/30 580 590 572 588 32,364,900
2023/06/29 558 584 558 579 45,254,700
2023/06/28 552 557 549 556 25,634,400
2023/06/27 541 547 539 545 22,117,800
2023/06/26 538 542 532 536 18,557,000
2023/06/23 543 544 531 540 28,778,300
2023/06/22 535 543 533 538 15,067,100
2023/06/21 532 538 529 537 17,426,200
2023/06/20 542 542 533 537 16,947,300
2023/06/19 547 550 542 544 19,198,000
2023/06/16 547 547 538 543 24,087,200
2023/06/15 548 549 538 543 25,226,700
2023/06/14 544 552 543 551 34,659,200
2023/06/13 528 541 527 536 23,631,400
2023/06/12 527 530 521 524 15,034,300
2023/06/09 524 528 522 525 21,873,900
2023/06/08 537 539 521 524 21,005,400
2023/06/07 545 548 528 529 29,150,500
2023/06/06 543 550 540 548 17,771,100
2023/06/05 536 547 535 546 30,151,500
2023/06/02 522 526 521 526 12,531,200
2023/06/01 521 524 516 519 14,006,900
2023/05/31 527 531 521 523 21,942,700
2023/05/30 525 536 520 533 15,626,300
2023/05/29 534 539 524 525 18,405,800
2023/05/26 523 529 522 525 16,802,600
2023/05/25 523 524 518 520 13,980,100
2023/05/24 521 524 519 521 12,131,700
2023/05/23 527 531 521 521 21,584,900
2023/05/22 511 524 510 522 21,371,400
2023/05/19 515 517 509 512 19,063,100
2023/05/18 512 514 506 507 16,559,700
2023/05/17 510 511 503 505 17,079,700
2023/05/16 518 518 508 512 20,208,200
2023/05/15 530 533 511 513 33,824,500
2023/05/12 526 535 522 533 54,416,500
2023/05/11 504 506 500 506 21,898,000
2023/05/10 510 511 502 507 15,629,600
2023/05/09 504 512 501 511 14,889,500
2023/05/08 495 503 493 501 16,604,400
2023/05/02 502 503 496 500 15,549,300
2023/05/01 498 504 498 503 18,624,600
2023/04/28 490 492 484 492 26,683,000
2023/04/27 474 482 472 481 15,836,100
2023/04/26 475 479 474 476 15,119,200
2023/04/25 486 487 481 482 17,126,100
2023/04/24 485 487 482 485 16,448,100
2023/04/21 489 490 482 483 32,809,300
2023/04/20 496 502 494 500 11,185,300
2023/04/19 503 503 497 500 14,516,300
2023/04/18 500 507 497 503 18,580,000
2023/04/17 498 500 495 498 13,279,200
2023/04/14 500 501 490 491 18,654,100
2023/04/13 500 500 492 495 18,923,800
2023/04/12 507 509 504 505 13,597,300
2023/04/11 497 504 493 502 17,741,900
2023/04/10 489 491 486 489 10,889,300
2023/04/07 486 488 484 485 15,646,000
2023/04/06 494 496 484 485 22,878,300
2023/04/05 503 508 499 503 16,557,300
2023/04/04 505 514 503 512 22,706,100
2023/04/03 508 512 504 510 17,142,900
2023/03/31 497 505 497 501 24,604,700
2023/03/30 487 492 484 490 21,071,300
2023/03/29 481 490 478 490 26,927,300
2023/03/28 485 488 476 479 15,734,300
2023/03/27 483 485 476 480 14,997,900
2023/03/24 477 481 474 481 15,963,900
2023/03/23 472 484 472 483 15,410,800
2023/03/22 478 483 471 480 21,336,600
2023/03/20 458 469 457 462 19,083,700
2023/03/17 470 473 458 471 29,162,100
2023/03/16 456 471 450 469 26,367,000
2023/03/15 488 491 474 476 26,411,900
2023/03/14 481 484 472 476 36,633,900
2023/03/13 511 511 500 505 32,109,100
2023/03/10 538 545 531 531 27,364,400
2023/03/09 550 553 544 549 20,283,600
2023/03/08 555 556 541 546 36,971,400
2023/03/07 554 567 549 566 26,557,500
2023/03/06 548 557 547 554 23,787,600
2023/03/03 538 546 536 544 25,713,300
2023/03/02 537 540 532 535 18,243,600
2023/03/01 524 539 524 536 22,978,700
2023/02/28 532 536 524 528 20,958,900
2023/02/27 535 536 526 529 20,333,400
2023/02/24 526 530 523 528 17,507,200
2023/02/22 534 535 518 520 24,528,100
2023/02/21 524 539 524 538 27,275,300
2023/02/20 519 527 518 524 21,399,800
2023/02/17 505 519 503 519 21,846,700
2023/02/16 499 512 499 510 33,229,800
2023/02/15 487 491 485 490 17,368,500
2023/02/14 488 488 480 482 12,249,200
2023/02/13 476 486 473 483 23,378,500
2023/02/10 479 484 471 480 30,439,600
2023/02/09 472 474 469 473 14,535,400
2023/02/08 475 478 471 473 11,942,000
2023/02/07 485 487 473 474 23,102,000
2023/02/06 474 481 471 472 22,654,800
2023/02/03 460 465 460 463 15,471,700
2023/02/02 465 465 454 459 14,047,200
2023/02/01 469 470 464 468 18,097,000
2023/01/31 465 468 458 463 29,728,000
2023/01/30 458 464 449 454 30,798,200
2023/01/27 453 458 451 457 17,209,300
2023/01/26 447 452 446 450 16,442,700
2023/01/25 442 445 440 444 10,860,300
2023/01/24 441 442 437 442 16,373,600
2023/01/23 440 442 433 434 14,630,100
2023/01/20 421 431 420 430 17,459,900
2023/01/19 424 425 420 420 19,663,700
2023/01/18 425 440 418 435 22,871,700
2023/01/17 415 428 415 423 16,225,000
2023/01/16 415 415 410 412 15,010,100
2023/01/13 422 427 418 419 20,669,600
2023/01/12 430 433 428 428 12,972,600
2023/01/11 432 433 429 430 12,436,900
2023/01/10 429 433 427 431 14,949,500
2023/01/06 421 430 420 427 17,176,600
2023/01/05 416 419 413 419 13,635,100
2023/01/04 412 414 408 412 15,157,000

このページの先頭へ