日産証券グループ(8705)の株価時系列情報
日産証券グループ(8705)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 |
---|---|---|---|---|---|
2024/04/26 | 237 | 238 | 231 | 237 | 66,000 |
2024/04/25 | 238 | 241 | 236 | 237 | 116,100 |
2024/04/24 | 236 | 244 | 236 | 244 | 72,500 |
2024/04/23 | 233 | 238 | 233 | 237 | 61,600 |
2024/04/22 | 231 | 235 | 230 | 232 | 74,900 |
2024/04/19 | 230 | 235 | 227 | 231 | 232,300 |
2024/04/18 | 227 | 235 | 227 | 232 | 86,700 |
2024/04/17 | 228 | 230 | 226 | 227 | 103,700 |
2024/04/16 | 235 | 237 | 228 | 229 | 133,900 |
2024/04/15 | 234 | 238 | 232 | 235 | 110,100 |
2024/04/12 | 240 | 242 | 236 | 236 | 114,400 |
2024/04/11 | 237 | 242 | 237 | 241 | 64,000 |
2024/04/10 | 240 | 244 | 238 | 240 | 149,700 |
2024/04/09 | 235 | 241 | 235 | 238 | 227,300 |
2024/04/08 | 232 | 238 | 232 | 235 | 189,500 |
2024/04/05 | 230 | 236 | 228 | 232 | 245,500 |
2024/04/04 | 242 | 242 | 238 | 238 | 198,900 |
2024/04/03 | 238 | 246 | 236 | 239 | 378,400 |
2024/04/02 | 251 | 253 | 233 | 244 | 433,000 |
2024/04/01 | 265 | 265 | 254 | 254 | 264,500 |
2024/03/29 | 263 | 272 | 263 | 266 | 178,200 |
2024/03/28 | 264 | 265 | 260 | 262 | 180,300 |
2024/03/27 | 268 | 269 | 263 | 269 | 388,300 |
2024/03/26 | 271 | 271 | 265 | 267 | 355,100 |
2024/03/25 | 278 | 280 | 273 | 275 | 443,700 |
2024/03/22 | 274 | 274 | 269 | 273 | 279,500 |
2024/03/21 | 262 | 277 | 262 | 275 | 594,800 |
2024/03/19 | 259 | 262 | 255 | 258 | 177,300 |
2024/03/18 | 252 | 266 | 251 | 260 | 519,900 |
2024/03/15 | 256 | 256 | 250 | 252 | 140,500 |
2024/03/14 | 245 | 263 | 245 | 257 | 343,500 |
2024/03/13 | 248 | 252 | 243 | 245 | 77,500 |
2024/03/12 | 239 | 250 | 239 | 248 | 107,900 |
2024/03/11 | 249 | 249 | 236 | 242 | 271,700 |
2024/03/08 | 247 | 253 | 247 | 251 | 174,700 |
2024/03/07 | 246 | 250 | 242 | 247 | 164,600 |
2024/03/06 | 241 | 249 | 241 | 246 | 102,700 |
2024/03/05 | 242 | 248 | 240 | 243 | 233,000 |
2024/03/04 | 251 | 251 | 241 | 244 | 375,200 |
2024/03/01 | 250 | 253 | 246 | 251 | 429,600 |
2024/02/29 | 246 | 255 | 244 | 255 | 1,672,100 |
2024/02/28 | 218 | 222 | 215 | 219 | 148,100 |
2024/02/27 | 209 | 214 | 208 | 214 | 147,700 |
2024/02/26 | 205 | 207 | 203 | 207 | 150,100 |
2024/02/22 | 204 | 204 | 200 | 204 | 128,600 |
2024/02/21 | 203 | 204 | 200 | 202 | 71,700 |
2024/02/20 | 203 | 206 | 202 | 203 | 100,500 |
2024/02/19 | 199 | 206 | 199 | 204 | 183,300 |
2024/02/16 | 198 | 201 | 197 | 200 | 165,500 |
2024/02/15 | 201 | 202 | 198 | 199 | 117,500 |
2024/02/14 | 201 | 203 | 199 | 201 | 128,700 |
2024/02/13 | 199 | 206 | 198 | 203 | 298,100 |
2024/02/09 | 205 | 207 | 197 | 198 | 614,500 |
2024/02/08 | 196 | 207 | 194 | 207 | 2,151,000 |
2024/02/07 | 182 | 183 | 181 | 183 | 50,900 |
2024/02/06 | 184 | 185 | 181 | 183 | 72,900 |
2024/02/05 | 185 | 185 | 183 | 184 | 70,600 |
2024/02/02 | 183 | 183 | 181 | 183 | 45,800 |
2024/02/01 | 182 | 183 | 180 | 181 | 49,200 |
2024/01/31 | 182 | 183 | 181 | 183 | 41,900 |
2024/01/30 | 184 | 186 | 183 | 183 | 83,700 |
2024/01/29 | 184 | 185 | 181 | 184 | 121,700 |
2024/01/26 | 182 | 184 | 179 | 180 | 125,000 |
2024/01/25 | 179 | 180 | 177 | 179 | 110,600 |
2024/01/24 | 176 | 177 | 174 | 177 | 53,700 |
2024/01/23 | 178 | 179 | 175 | 175 | 86,200 |
2024/01/22 | 178 | 178 | 177 | 178 | 43,400 |
2024/01/19 | 175 | 179 | 174 | 179 | 57,300 |
2024/01/18 | 173 | 175 | 172 | 175 | 66,600 |
2024/01/17 | 176 | 176 | 173 | 173 | 39,100 |
2024/01/16 | 177 | 177 | 174 | 175 | 41,800 |
2024/01/15 | 174 | 178 | 173 | 176 | 55,900 |
2024/01/12 | 175 | 175 | 171 | 174 | 104,500 |
2024/01/11 | 176 | 178 | 174 | 176 | 115,500 |
2024/01/10 | 179 | 180 | 175 | 176 | 80,400 |
2024/01/09 | 176 | 180 | 176 | 180 | 52,300 |
2024/01/05 | 173 | 176 | 172 | 176 | 43,500 |
2024/01/04 | 176 | 176 | 170 | 173 | 87,400 |
2023/12/29 | 171 | 176 | 170 | 176 | 101,100 |
2023/12/28 | 167 | 176 | 167 | 172 | 152,700 |
2023/12/27 | 165 | 173 | 164 | 167 | 105,500 |
2023/12/26 | 163 | 167 | 162 | 166 | 41,300 |
2023/12/25 | 167 | 167 | 163 | 163 | 95,700 |
2023/12/22 | 164 | 168 | 164 | 165 | 94,600 |
2023/12/21 | 163 | 186 | 163 | 164 | 760,100 |
2023/12/20 | 157 | 163 | 157 | 161 | 66,000 |
2023/12/19 | 156 | 158 | 156 | 157 | 33,500 |
2023/12/18 | 156 | 157 | 156 | 156 | 39,800 |
2023/12/15 | 156 | 158 | 155 | 156 | 80,000 |
2023/12/14 | 158 | 159 | 156 | 156 | 108,400 |
2023/12/13 | 158 | 159 | 157 | 158 | 34,200 |
2023/12/12 | 159 | 160 | 158 | 158 | 89,900 |
2023/12/11 | 160 | 161 | 158 | 159 | 87,600 |
2023/12/08 | 162 | 162 | 159 | 160 | 65,800 |
2023/12/07 | 161 | 164 | 161 | 161 | 43,200 |
2023/12/06 | 161 | 163 | 160 | 161 | 30,000 |
2023/12/05 | 162 | 163 | 160 | 162 | 33,600 |
2023/12/04 | 162 | 165 | 160 | 162 | 45,200 |
2023/12/01 | 161 | 163 | 160 | 161 | 31,900 |
2023/11/30 | 161 | 162 | 160 | 161 | 37,900 |
2023/11/29 | 163 | 163 | 161 | 161 | 20,600 |
2023/11/28 | 162 | 164 | 161 | 162 | 29,800 |
2023/11/27 | 165 | 165 | 162 | 162 | 23,600 |
2023/11/24 | 165 | 165 | 163 | 163 | 104,100 |
2023/11/22 | 163 | 164 | 162 | 164 | 30,000 |
2023/11/21 | 163 | 164 | 161 | 162 | 25,800 |
2023/11/20 | 161 | 163 | 161 | 163 | 15,500 |
2023/11/17 | 161 | 162 | 161 | 161 | 46,600 |
2023/11/16 | 159 | 161 | 159 | 160 | 18,900 |
2023/11/15 | 159 | 161 | 159 | 160 | 20,100 |
2023/11/14 | 160 | 160 | 159 | 159 | 9,800 |
2023/11/13 | 161 | 161 | 160 | 160 | 20,200 |
2023/11/10 | 161 | 163 | 160 | 161 | 34,300 |
2023/11/09 | 162 | 162 | 160 | 161 | 21,400 |
2023/11/08 | 165 | 165 | 162 | 162 | 28,800 |
2023/11/07 | 160 | 166 | 160 | 164 | 35,300 |
2023/11/06 | 161 | 163 | 160 | 161 | 16,700 |
2023/11/02 | 160 | 161 | 159 | 160 | 16,600 |
2023/11/01 | 160 | 161 | 157 | 160 | 32,600 |
2023/10/31 | 158 | 160 | 155 | 159 | 21,600 |
2023/10/30 | 159 | 161 | 158 | 160 | 8,200 |
2023/10/27 | 157 | 159 | 155 | 159 | 31,500 |
2023/10/26 | 159 | 159 | 157 | 157 | 13,200 |
2023/10/25 | 159 | 159 | 156 | 159 | 50,100 |
2023/10/24 | 158 | 158 | 156 | 158 | 8,800 |
2023/10/23 | 158 | 159 | 155 | 156 | 24,700 |
2023/10/20 | 157 | 159 | 157 | 157 | 6,500 |
2023/10/19 | 156 | 158 | 155 | 157 | 15,500 |
2023/10/18 | 155 | 157 | 153 | 157 | 20,400 |
2023/10/17 | 154 | 156 | 153 | 156 | 29,100 |
2023/10/16 | 150 | 154 | 150 | 154 | 30,600 |
2023/10/13 | 155 | 155 | 152 | 152 | 28,700 |
2023/10/12 | 155 | 156 | 155 | 156 | 15,500 |
2023/10/11 | 156 | 156 | 154 | 155 | 11,700 |
2023/10/10 | 154 | 156 | 153 | 156 | 30,400 |
2023/10/06 | 154 | 154 | 150 | 153 | 82,600 |
2023/10/05 | 152 | 154 | 151 | 154 | 20,700 |
2023/10/04 | 156 | 157 | 150 | 151 | 115,900 |
2023/10/03 | 162 | 162 | 158 | 158 | 56,800 |
2023/10/02 | 165 | 166 | 163 | 163 | 35,300 |
2023/09/29 | 165 | 166 | 163 | 163 | 35,100 |
2023/09/28 | 166 | 168 | 164 | 166 | 80,400 |
2023/09/27 | 166 | 168 | 165 | 167 | 39,200 |
2023/09/26 | 166 | 167 | 165 | 166 | 21,100 |
2023/09/25 | 166 | 167 | 165 | 166 | 51,900 |
2023/09/22 | 163 | 165 | 163 | 165 | 32,300 |
2023/09/21 | 163 | 165 | 162 | 163 | 67,100 |
2023/09/20 | 166 | 174 | 162 | 164 | 227,400 |
2023/09/19 | 164 | 168 | 164 | 165 | 97,600 |
2023/09/15 | 164 | 165 | 163 | 164 | 32,500 |
2023/09/14 | 163 | 165 | 162 | 165 | 50,500 |
2023/09/13 | 163 | 164 | 163 | 164 | 15,800 |
2023/09/12 | 163 | 164 | 163 | 164 | 29,200 |
2023/09/11 | 163 | 165 | 162 | 164 | 31,200 |
2023/09/08 | 163 | 164 | 163 | 163 | 16,000 |
2023/09/07 | 164 | 164 | 163 | 163 | 19,300 |
2023/09/06 | 166 | 166 | 161 | 165 | 139,000 |
2023/09/05 | 166 | 167 | 165 | 166 | 28,700 |
2023/09/04 | 166 | 168 | 165 | 167 | 75,500 |
2023/09/01 | 165 | 166 | 164 | 165 | 17,400 |
2023/08/31 | 166 | 167 | 164 | 164 | 49,600 |
2023/08/30 | 161 | 167 | 161 | 165 | 75,900 |
2023/08/29 | 161 | 162 | 159 | 160 | 39,300 |
2023/08/28 | 161 | 163 | 159 | 161 | 53,200 |
2023/08/25 | 160 | 165 | 157 | 161 | 69,600 |
2023/08/24 | 156 | 158 | 156 | 158 | 16,400 |
2023/08/23 | 157 | 158 | 156 | 157 | 9,700 |
2023/08/22 | 155 | 157 | 154 | 156 | 19,100 |
2023/08/21 | 154 | 156 | 153 | 155 | 36,000 |
2023/08/18 | 155 | 156 | 154 | 155 | 19,800 |
2023/08/17 | 155 | 157 | 155 | 155 | 14,800 |
2023/08/16 | 155 | 159 | 155 | 156 | 33,600 |
2023/08/15 | 158 | 158 | 156 | 156 | 29,000 |
2023/08/14 | 157 | 160 | 156 | 157 | 73,500 |
2023/08/10 | 156 | 161 | 156 | 156 | 106,800 |
2023/08/09 | 155 | 155 | 153 | 153 | 5,100 |
2023/08/08 | 153 | 155 | 153 | 155 | 15,000 |
2023/08/07 | 153 | 154 | 152 | 154 | 5,600 |
2023/08/04 | 152 | 153 | 152 | 152 | 5,000 |
2023/08/03 | 153 | 154 | 152 | 152 | 15,200 |
2023/08/02 | 156 | 156 | 153 | 153 | 28,300 |
2023/08/01 | 156 | 158 | 154 | 155 | 52,900 |
2023/07/31 | 153 | 155 | 152 | 155 | 31,100 |
2023/07/28 | 153 | 154 | 151 | 152 | 24,000 |
2023/07/27 | 155 | 155 | 153 | 154 | 38,300 |
2023/07/26 | 157 | 157 | 154 | 155 | 44,600 |
2023/07/25 | 158 | 159 | 156 | 157 | 60,200 |
2023/07/24 | 153 | 156 | 152 | 156 | 49,300 |
2023/07/21 | 152 | 153 | 151 | 153 | 15,400 |
2023/07/20 | 152 | 153 | 151 | 152 | 30,000 |
2023/07/19 | 150 | 153 | 149 | 153 | 71,400 |
2023/07/18 | 149 | 150 | 148 | 149 | 5,600 |
2023/07/14 | 150 | 150 | 148 | 148 | 6,000 |
2023/07/13 | 149 | 150 | 147 | 150 | 75,100 |
2023/07/12 | 151 | 151 | 148 | 148 | 49,200 |
2023/07/11 | 156 | 157 | 149 | 150 | 220,800 |
2023/07/10 | 156 | 156 | 154 | 156 | 17,600 |
2023/07/07 | 155 | 156 | 154 | 156 | 14,300 |
2023/07/06 | 159 | 160 | 155 | 155 | 26,900 |
2023/07/05 | 159 | 162 | 158 | 159 | 34,700 |