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
2020/12/30 145 145 141 143 136,000
2020/12/29 140 146 140 145 107,900
2020/12/28 142 143 140 140 120,400
2020/12/25 147 147 140 143 135,200
2020/12/24 142 143 141 143 92,500
2020/12/23 143 144 139 141 182,500
2020/12/22 151 151 142 143 182,500
2020/12/21 154 154 150 151 212,000
2020/12/18 156 156 154 155 103,600
2020/12/17 155 156 154 154 69,200
2020/12/16 157 159 154 154 272,600
2020/12/15 155 159 154 156 86,700
2020/12/14 157 159 155 155 93,500
2020/12/11 157 157 153 156 117,100
2020/12/10 159 159 156 157 78,600
2020/12/09 160 160 157 159 73,900
2020/12/08 159 160 158 160 110,800
2020/12/07 163 163 158 160 213,200
2020/12/04 166 167 161 163 214,400
2020/12/03 164 166 161 166 142,100
2020/12/02 163 165 162 164 174,300
2020/12/01 164 165 162 163 192,700
2020/11/30 170 171 163 164 362,100
2020/11/27 161 166 159 166 269,700
2020/11/26 162 166 162 164 207,900
2020/11/25 162 164 160 162 213,200
2020/11/24 161 162 159 160 118,700
2020/11/20 161 161 158 159 103,900
2020/11/19 160 161 159 161 70,500
2020/11/18 159 160 156 159 102,800
2020/11/17 163 163 157 158 222,700
2020/11/16 161 163 158 163 195,000
2020/11/13 163 163 158 160 193,600
2020/11/12 163 164 158 163 176,500
2020/11/11 160 163 159 163 237,900
2020/11/10 161 161 158 160 103,600
2020/11/09 161 163 160 162 112,900
2020/11/06 162 162 159 161 98,500
2020/11/05 162 163 160 162 79,100
2020/11/04 159 162 157 162 106,900
2020/11/02 157 161 156 161 59,800
2020/10/30 161 161 155 155 163,300
2020/10/29 160 162 158 161 167,100
2020/10/28 161 163 160 163 148,800
2020/10/27 162 164 158 162 270,500
2020/10/26 165 166 162 163 156,100
2020/10/23 165 168 160 168 282,500
2020/10/22 171 171 165 166 224,100
2020/10/21 170 172 168 171 164,100
2020/10/20 173 174 169 170 147,700
2020/10/19 171 174 169 174 143,100
2020/10/16 172 172 167 170 235,900
2020/10/15 174 174 170 173 219,000
2020/10/14 176 176 173 174 180,000
2020/10/13 176 178 175 177 181,400
2020/10/12 184 196 174 178 1,133,000
2020/10/09 180 182 177 181 208,400
2020/10/08 185 186 179 180 271,800
2020/10/07 185 187 182 185 163,900
2020/10/06 185 187 179 186 253,100
2020/10/05 187 187 184 184 183,200
2020/10/02 199 199 182 183 526,400
2020/09/30 213 213 200 203 234,000
2020/09/29 204 209 202 208 192,400
2020/09/28 197 207 197 205 259,300
2020/09/25 192 198 192 195 101,800
2020/09/24 198 200 190 191 210,500
2020/09/23 201 201 197 198 73,800
2020/09/18 201 203 199 201 137,100
2020/09/17 203 204 198 203 124,000
2020/09/16 204 208 203 204 149,500
2020/09/15 201 205 199 204 143,800
2020/09/14 196 203 192 201 165,400
2020/09/11 188 195 187 194 134,100
2020/09/10 193 193 186 191 150,800
2020/09/09 187 199 186 192 370,800
2020/09/08 187 192 184 190 138,300
2020/09/07 191 192 187 187 174,900
2020/09/04 192 196 192 193 89,600
2020/09/03 195 197 193 196 65,900
2020/09/02 199 199 193 194 139,600
2020/09/01 200 200 194 199 132,600
2020/08/31 198 201 196 200 161,900
2020/08/28 196 211 190 196 917,400
2020/08/27 202 202 195 197 200,000
2020/08/26 200 204 198 201 136,400
2020/08/25 204 204 200 201 221,800
2020/08/24 205 208 202 207 170,200
2020/08/21 208 211 205 205 201,000
2020/08/20 211 216 208 210 214,600
2020/08/19 214 216 210 214 226,100
2020/08/18 208 218 207 216 359,400
2020/08/17 220 221 203 207 484,900
2020/08/14 222 224 214 222 211,900
2020/08/13 227 233 221 225 216,700
2020/08/12 217 226 212 222 316,300
2020/08/11 226 226 211 218 510,700
2020/08/07 241 241 231 236 230,000
2020/08/06 240 249 238 240 349,100
2020/08/05 252 254 236 239 491,200
2020/08/04 235 242 233 242 301,800
2020/08/03 229 246 229 235 648,400
2020/07/31 232 236 219 225 497,700
2020/07/30 238 245 234 236 460,100
2020/07/29 262 264 237 241 935,200
2020/07/28 290 290 255 258 2,102,600
2020/07/27 270 306 259 290 2,357,100
2020/07/22 246 264 246 257 486,100
2020/07/21 243 252 240 240 378,600
2020/07/20 261 268 248 250 337,700
2020/07/17 255 266 245 262 378,600
2020/07/16 268 268 258 258 257,800
2020/07/15 276 276 257 267 444,900
2020/07/14 279 287 264 268 416,300
2020/07/13 271 279 270 277 265,100
2020/07/10 290 290 271 271 558,700
2020/07/09 276 300 273 288 969,700
2020/07/08 271 273 265 269 284,200
2020/07/07 265 284 265 269 489,000
2020/07/06 268 268 258 265 334,800
2020/07/03 269 278 265 266 471,500
2020/07/02 284 284 262 262 917,700
2020/07/01 277 296 277 283 710,900
2020/06/30 275 282 269 273 520,100
2020/06/29 276 294 266 269 1,264,600
2020/06/26 254 268 254 264 459,600
2020/06/25 254 267 251 258 616,200
2020/06/24 230 263 230 259 1,144,000
2020/06/23 231 241 226 230 736,600
2020/06/22 209 227 209 226 731,600
2020/06/19 209 215 205 208 428,400
2020/06/18 204 215 200 205 487,600
2020/06/17 220 222 199 202 849,400
2020/06/16 203 234 203 222 974,700
2020/06/15 198 214 196 201 841,700
2020/06/12 191 196 186 191 379,600
2020/06/11 195 208 194 201 540,300
2020/06/10 190 195 190 194 69,100
2020/06/09 192 195 187 191 181,500
2020/06/08 199 199 186 191 342,000
2020/06/05 193 200 188 199 249,600
2020/06/04 200 200 190 191 348,400
2020/06/03 201 210 198 199 493,100
2020/06/02 196 202 191 201 419,600
2020/06/01 194 213 189 197 1,436,900
2020/05/29 210 223 185 189 5,703,900
2020/05/28 175 177 170 173 135,900
2020/05/27 175 176 171 175 101,000
2020/05/26 176 178 172 174 122,800
2020/05/25 175 177 169 175 208,900
2020/05/22 176 179 172 174 158,200
2020/05/21 180 182 176 178 231,100
2020/05/20 181 187 180 181 247,200
2020/05/19 179 183 172 179 351,700
2020/05/18 167 187 161 183 1,473,900
2020/05/15 153 158 150 157 226,800
2020/05/14 156 158 148 150 194,300
2020/05/13 155 162 154 157 162,200
2020/05/12 156 159 148 159 206,400
2020/05/11 149 155 147 155 136,500
2020/05/08 149 149 143 149 153,600
2020/05/07 139 147 138 146 190,900
2020/05/01 141 147 133 138 378,500
2020/04/30 141 147 140 140 182,300
2020/04/28 141 142 138 140 84,800
2020/04/27 140 143 139 139 82,400
2020/04/24 144 144 139 140 93,900
2020/04/23 142 143 140 141 97,200
2020/04/22 145 145 132 137 247,900
2020/04/21 145 150 142 146 315,900
2020/04/20 142 147 136 143 245,000
2020/04/17 153 154 144 146 237,000
2020/04/16 147 152 144 151 231,000
2020/04/15 145 161 142 150 959,800
2020/04/14 143 150 140 142 506,800
2020/04/13 128 158 127 146 2,421,000
2020/04/10 131 132 126 126 250,000
2020/04/09 126 127 123 125 70,200
2020/04/08 127 127 117 125 335,000
2020/04/07 138 138 122 125 340,600
2020/04/06 120 131 118 128 288,000
2020/04/03 121 121 113 118 182,200
2020/04/02 114 122 114 118 163,000
2020/04/01 120 122 115 115 107,900
2020/03/31 122 124 119 122 118,100
2020/03/30 119 121 117 120 109,200
2020/03/27 121 123 114 120 196,100
2020/03/26 124 124 118 119 214,200
2020/03/25 134 136 125 127 412,600
2020/03/24 116 130 116 121 762,300
2020/03/23 108 111 101 111 154,600
2020/03/19 115 118 108 109 240,600
2020/03/18 125 125 114 115 293,700
2020/03/17 114 121 112 116 346,800
2020/03/16 129 133 118 120 645,900
2020/03/13 130 140 118 125 791,600
2020/03/12 150 165 143 149 1,124,300
2020/03/11 147 166 142 152 1,168,200
2020/03/10 148 151 131 144 918,400
2020/03/09 172 188 160 162 2,928,700
2020/03/06 179 183 167 167 807,200
2020/03/05 168 171 165 169 301,900
2020/03/04 175 186 168 170 1,642,900
2020/03/03 165 180 159 167 1,212,700
2020/03/02 155 172 155 164 760,700
2020/02/28 197 205 167 167 1,723,200
2020/02/27 175 208 173 204 3,413,200
2020/02/26 188 188 174 179 1,009,800
2020/02/25 210 224 192 193 4,273,800
2020/02/21 188 201 184 192 1,032,900
2020/02/20 178 188 176 183 240,800
2020/02/19 173 191 171 175 802,100
2020/02/18 171 174 168 168 93,200
2020/02/17 178 180 170 172 112,500
2020/02/14 181 182 177 178 64,600
2020/02/13 180 182 179 180 45,200
2020/02/12 181 183 180 180 65,900
2020/02/10 182 184 181 181 67,900
2020/02/07 181 198 181 183 1,063,800
2020/02/06 181 183 176 176 86,500
2020/02/05 185 186 180 182 101,500
2020/02/04 190 194 185 185 195,900
2020/02/03 184 194 182 192 506,100
2020/01/31 180 184 178 179 71,900
2020/01/30 184 186 178 179 195,500
2020/01/29 189 189 182 183 153,500
2020/01/28 185 190 182 186 126,600
2020/01/27 188 197 183 185 276,900
2020/01/24 189 192 182 183 257,100
2020/01/23 189 193 186 187 256,000
2020/01/22 200 201 191 191 383,000
2020/01/21 196 214 195 201 2,030,000
2020/01/20 189 200 188 191 403,400
2020/01/17 189 192 188 190 130,400
2020/01/16 186 195 185 190 311,900
2020/01/15 183 188 183 183 163,200
2020/01/14 182 191 182 186 449,800
2020/01/10 185 191 182 182 627,200
2020/01/09 198 201 184 190 1,710,300
2020/01/08 203 242 202 214 10,221,600
2020/01/07 170 214 167 198 7,865,100
2020/01/06 166 179 165 168 1,528,500

このページの先頭へ