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 |
|---|---|---|---|---|---|
| 2025/07/31 | 328 | 332 | 319 | 322 | 60,018,800 |
| 2025/07/30 | 317 | 320 | 314 | 316 | 30,121,800 |
| 2025/07/29 | 326 | 327 | 319 | 320 | 31,700,200 |
| 2025/07/28 | 325 | 331 | 324 | 330 | 28,213,200 |
| 2025/07/25 | 330 | 331 | 323 | 325 | 42,243,100 |
| 2025/07/24 | 333 | 342 | 329 | 335 | 65,582,500 |
| 2025/07/23 | 320 | 335 | 317 | 329 | 143,577,500 |
| 2025/07/22 | 305 | 313 | 303 | 304 | 26,507,000 |
| 2025/07/18 | 309 | 310 | 305 | 305 | 23,382,600 |
| 2025/07/17 | 310 | 310 | 304 | 309 | 40,213,200 |
| 2025/07/16 | 315 | 320 | 311 | 313 | 36,457,300 |
| 2025/07/15 | 320 | 322 | 310 | 317 | 50,739,100 |
| 2025/07/14 | 312 | 322 | 311 | 319 | 67,989,500 |
| 2025/07/11 | 306 | 312 | 303 | 308 | 53,775,500 |
| 2025/07/10 | 308 | 308 | 299 | 303 | 78,420,500 |
| 2025/07/09 | 317 | 318 | 303 | 306 | 176,300,900 |
| 2025/07/08 | 331 | 337 | 316 | 316 | 86,790,100 |
| 2025/07/07 | 360 | 362 | 336 | 337 | 64,920,000 |
| 2025/07/04 | 361 | 362 | 352 | 354 | 17,792,500 |
| 2025/07/03 | 344 | 367 | 342 | 362 | 44,076,800 |
| 2025/07/02 | 341 | 344 | 337 | 343 | 17,744,600 |
| 2025/07/01 | 347 | 350 | 340 | 342 | 21,246,700 |
| 2025/06/30 | 355 | 364 | 349 | 350 | 29,758,700 |
| 2025/06/27 | 347 | 361 | 345 | 352 | 60,824,300 |
| 2025/06/26 | 335 | 341 | 335 | 341 | 14,694,500 |
| 2025/06/25 | 340 | 340 | 332 | 338 | 20,215,700 |
| 2025/06/24 | 348 | 349 | 336 | 337 | 20,438,100 |
| 2025/06/23 | 345 | 346 | 339 | 345 | 13,463,100 |
| 2025/06/20 | 351 | 354 | 346 | 347 | 30,667,000 |
| 2025/06/19 | 360 | 364 | 352 | 352 | 22,822,500 |
| 2025/06/18 | 353 | 361 | 352 | 361 | 16,940,500 |
| 2025/06/17 | 359 | 361 | 353 | 354 | 14,472,000 |
| 2025/06/16 | 362 | 365 | 358 | 359 | 17,206,900 |
| 2025/06/13 | 360 | 362 | 356 | 359 | 17,770,900 |
| 2025/06/12 | 361 | 365 | 358 | 364 | 13,961,200 |
| 2025/06/11 | 360 | 367 | 356 | 365 | 23,006,800 |
| 2025/06/10 | 356 | 356 | 350 | 353 | 17,073,800 |
| 2025/06/09 | 364 | 364 | 354 | 355 | 15,261,400 |
| 2025/06/06 | 354 | 362 | 353 | 360 | 17,775,200 |
| 2025/06/05 | 357 | 364 | 354 | 355 | 23,213,400 |
| 2025/06/04 | 371 | 371 | 362 | 363 | 17,467,600 |
| 2025/06/03 | 365 | 370 | 362 | 367 | 17,158,500 |
| 2025/06/02 | 370 | 372 | 366 | 367 | 21,087,200 |
| 2025/05/30 | 370 | 374 | 368 | 369 | 30,896,100 |
| 2025/05/29 | 365 | 382 | 363 | 381 | 39,607,200 |
| 2025/05/28 | 363 | 377 | 359 | 359 | 38,077,500 |
| 2025/05/27 | 352 | 361 | 349 | 361 | 17,794,200 |
| 2025/05/26 | 356 | 359 | 352 | 353 | 12,432,100 |
| 2025/05/23 | 354 | 363 | 352 | 354 | 18,399,500 |
| 2025/05/22 | 355 | 360 | 354 | 354 | 16,245,600 |
| 2025/05/21 | 365 | 367 | 360 | 365 | 23,710,600 |
| 2025/05/20 | 363 | 369 | 357 | 359 | 19,560,400 |
| 2025/05/19 | 357 | 369 | 356 | 361 | 28,385,300 |
| 2025/05/16 | 341 | 358 | 341 | 357 | 40,340,900 |
| 2025/05/15 | 346 | 347 | 340 | 341 | 20,788,400 |
| 2025/05/14 | 356 | 356 | 345 | 354 | 32,551,800 |
| 2025/05/13 | 364 | 367 | 356 | 357 | 31,485,100 |
| 2025/05/12 | 346 | 348 | 342 | 346 | 20,240,700 |
| 2025/05/09 | 341 | 345 | 339 | 344 | 20,775,100 |
| 2025/05/08 | 337 | 337 | 333 | 336 | 18,652,100 |
| 2025/05/07 | 345 | 345 | 335 | 338 | 23,952,300 |
| 2025/05/02 | 349 | 350 | 344 | 346 | 23,940,300 |
| 2025/05/01 | 342 | 346 | 340 | 344 | 22,815,700 |
| 2025/04/30 | 346 | 349 | 336 | 342 | 31,845,800 |
| 2025/04/28 | 338 | 348 | 336 | 343 | 41,772,300 |
| 2025/04/25 | 331 | 341 | 329 | 335 | 61,733,700 |
| 2025/04/24 | 334 | 347 | 329 | 330 | 38,362,100 |
| 2025/04/23 | 326 | 329 | 321 | 328 | 30,156,500 |
| 2025/04/22 | 314 | 317 | 312 | 314 | 15,858,300 |
| 2025/04/21 | 318 | 320 | 312 | 314 | 17,708,200 |
| 2025/04/18 | 319 | 322 | 317 | 321 | 20,046,800 |
| 2025/04/17 | 312 | 318 | 312 | 316 | 18,607,200 |
| 2025/04/16 | 320 | 322 | 312 | 316 | 22,835,100 |
| 2025/04/15 | 326 | 329 | 318 | 318 | 39,457,400 |
| 2025/04/14 | 320 | 322 | 311 | 314 | 28,431,400 |
| 2025/04/11 | 320 | 321 | 309 | 318 | 42,419,200 |
| 2025/04/10 | 350 | 350 | 333 | 340 | 39,849,500 |
| 2025/04/09 | 320 | 321 | 308 | 312 | 39,002,500 |
| 2025/04/08 | 321 | 344 | 321 | 335 | 44,595,300 |
| 2025/04/07 | 312 | 326 | 306 | 310 | 50,010,500 |
| 2025/04/04 | 355 | 357 | 334 | 342 | 48,462,600 |
| 2025/04/03 | 351 | 366 | 350 | 361 | 36,464,300 |
| 2025/04/02 | 374 | 379 | 360 | 375 | 27,776,200 |
| 2025/04/01 | 384 | 387 | 374 | 374 | 23,731,800 |
| 2025/03/31 | 386 | 386 | 375 | 379 | 34,021,100 |
| 2025/03/28 | 402 | 406 | 394 | 395 | 32,828,900 |
| 2025/03/27 | 405 | 411 | 401 | 411 | 39,561,000 |
| 2025/03/26 | 420 | 422 | 415 | 418 | 16,674,400 |
| 2025/03/25 | 420 | 422 | 415 | 419 | 18,278,200 |
| 2025/03/24 | 421 | 422 | 414 | 414 | 27,782,400 |
| 2025/03/21 | 426 | 433 | 421 | 423 | 33,194,400 |
| 2025/03/19 | 438 | 442 | 429 | 429 | 24,659,600 |
| 2025/03/18 | 436 | 445 | 435 | 440 | 23,639,600 |
| 2025/03/17 | 431 | 435 | 428 | 433 | 20,472,800 |
| 2025/03/14 | 421 | 432 | 421 | 432 | 24,499,000 |
| 2025/03/13 | 442 | 446 | 425 | 425 | 41,543,000 |
| 2025/03/12 | 440 | 447 | 433 | 442 | 56,780,200 |
| 2025/03/11 | 429 | 441 | 429 | 439 | 31,882,000 |
| 2025/03/10 | 445 | 450 | 432 | 433 | 22,133,500 |
| 2025/03/07 | 425 | 445 | 424 | 440 | 33,158,100 |
| 2025/03/06 | 440 | 445 | 432 | 432 | 28,616,800 |
| 2025/03/05 | 423 | 438 | 421 | 427 | 31,943,700 |
| 2025/03/04 | 426 | 430 | 416 | 420 | 35,934,200 |
| 2025/03/03 | 432 | 435 | 426 | 431 | 21,470,700 |
| 2025/02/28 | 438 | 445 | 426 | 430 | 38,504,200 |
| 2025/02/27 | 425 | 451 | 418 | 446 | 96,585,500 |
| 2025/02/26 | 430 | 436 | 421 | 430 | 37,519,600 |
| 2025/02/25 | 427 | 430 | 413 | 422 | 72,583,700 |
| 2025/02/21 | 418 | 473 | 416 | 459 | 159,963,200 |
| 2025/02/20 | 418 | 425 | 412 | 419 | 39,741,000 |
| 2025/02/19 | 437 | 446 | 430 | 431 | 31,378,400 |
| 2025/02/18 | 426 | 449 | 420 | 440 | 75,149,200 |
| 2025/02/17 | 422 | 430 | 413 | 424 | 34,947,700 |
| 2025/02/14 | 419 | 450 | 418 | 426 | 99,226,700 |
| 2025/02/13 | 423 | 428 | 410 | 415 | 60,571,900 |
| 2025/02/12 | 435 | 442 | 403 | 417 | 112,796,400 |
| 2025/02/10 | 445 | 446 | 431 | 443 | 55,786,500 |
| 2025/02/07 | 414 | 456 | 408 | 446 | 155,926,900 |
| 2025/02/06 | 395 | 421 | 390 | 415 | 156,423,500 |
| 2025/02/05 | 402 | 437 | 381 | 387 | 101,599,500 |
| 2025/02/04 | 409 | 419 | 405 | 407 | 33,016,100 |
| 2025/02/03 | 398 | 413 | 384 | 404 | 53,410,200 |
| 2025/01/31 | 420 | 428 | 417 | 428 | 30,460,300 |
| 2025/01/30 | 427 | 434 | 420 | 422 | 32,288,200 |
| 2025/01/29 | 416 | 418 | 413 | 416 | 17,802,300 |
| 2025/01/28 | 420 | 421 | 413 | 416 | 23,196,300 |
| 2025/01/27 | 426 | 430 | 421 | 423 | 22,287,400 |
| 2025/01/24 | 429 | 430 | 414 | 422 | 46,640,400 |
| 2025/01/23 | 425 | 433 | 422 | 432 | 26,480,400 |
| 2025/01/22 | 430 | 438 | 427 | 428 | 29,769,500 |
| 2025/01/21 | 429 | 438 | 418 | 428 | 44,625,200 |
| 2025/01/20 | 427 | 437 | 421 | 423 | 32,944,600 |
| 2025/01/17 | 415 | 435 | 414 | 425 | 59,528,800 |
| 2025/01/16 | 434 | 435 | 418 | 420 | 49,297,800 |
| 2025/01/15 | 439 | 442 | 430 | 439 | 38,198,900 |
| 2025/01/14 | 449 | 451 | 435 | 440 | 41,911,300 |
| 2025/01/10 | 445 | 457 | 443 | 453 | 42,642,300 |
| 2025/01/09 | 464 | 465 | 443 | 450 | 71,772,300 |
| 2025/01/08 | 474 | 477 | 464 | 467 | 50,451,300 |
| 2025/01/07 | 475 | 488 | 473 | 480 | 60,486,000 |
| 2025/01/06 | 466 | 475 | 458 | 475 | 93,843,200 |
| 2024/12/30 | 508 | 511 | 475 | 480 | 152,215,900 |
| 2024/12/27 | 553 | 554 | 470 | 509 | 400,859,100 |
| 2024/12/26 | 516 | 552 | 515 | 552 | 238,303,500 |
| 2024/12/25 | 469 | 522 | 464 | 518 | 270,891,100 |
| 2024/12/24 | 450 | 486 | 417 | 477 | 252,991,100 |
| 2024/12/23 | 435 | 452 | 431 | 450 | 102,815,100 |
| 2024/12/20 | 445 | 454 | 433 | 443 | 153,256,300 |
| 2024/12/19 | 431 | 448 | 403 | 445 | 327,225,500 |
| 2024/12/18 | 418 | 418 | 390 | 418 | 225,961,600 |
| 2024/12/17 | 350 | 351 | 338 | 338 | 50,356,400 |
| 2024/12/16 | 356 | 358 | 351 | 351 | 20,641,700 |
| 2024/12/13 | 355 | 359 | 354 | 356 | 24,254,400 |
| 2024/12/12 | 364 | 365 | 355 | 357 | 33,945,000 |
| 2024/12/11 | 367 | 369 | 363 | 365 | 24,659,600 |
| 2024/12/10 | 373 | 376 | 366 | 366 | 31,723,400 |
| 2024/12/09 | 369 | 373 | 366 | 367 | 26,312,100 |
| 2024/12/06 | 364 | 370 | 363 | 368 | 53,311,300 |
| 2024/12/05 | 354 | 360 | 352 | 358 | 40,748,500 |
| 2024/12/04 | 362 | 364 | 350 | 350 | 47,151,200 |
| 2024/12/03 | 362 | 370 | 362 | 363 | 44,826,300 |
| 2024/12/02 | 358 | 363 | 357 | 360 | 42,696,500 |
| 2024/11/29 | 370 | 373 | 357 | 359 | 84,618,600 |
| 2024/11/28 | 372 | 379 | 370 | 374 | 50,490,800 |
| 2024/11/27 | 380 | 381 | 370 | 374 | 57,226,000 |
| 2024/11/26 | 405 | 409 | 387 | 392 | 90,834,400 |
| 2024/11/25 | 409 | 411 | 405 | 407 | 35,858,400 |
| 2024/11/22 | 410 | 413 | 406 | 406 | 25,701,900 |
| 2024/11/21 | 416 | 419 | 409 | 412 | 27,107,400 |
| 2024/11/20 | 424 | 428 | 416 | 419 | 27,265,600 |
| 2024/11/19 | 431 | 438 | 424 | 429 | 35,977,300 |
| 2024/11/18 | 425 | 431 | 422 | 429 | 34,760,900 |
| 2024/11/15 | 425 | 438 | 418 | 429 | 93,290,600 |
| 2024/11/14 | 417 | 420 | 404 | 410 | 45,700,600 |
| 2024/11/13 | 408 | 434 | 408 | 414 | 113,956,900 |
| 2024/11/12 | 371 | 445 | 367 | 416 | 270,652,700 |
| 2024/11/11 | 380 | 380 | 366 | 369 | 104,383,900 |
| 2024/11/08 | 370 | 388 | 369 | 385 | 137,443,800 |
| 2024/11/07 | 404 | 414 | 404 | 410 | 49,469,200 |
| 2024/11/06 | 410 | 419 | 401 | 401 | 51,525,300 |
| 2024/11/05 | 405 | 412 | 404 | 410 | 30,915,200 |
| 2024/11/01 | 402 | 408 | 400 | 402 | 32,333,800 |
| 2024/10/31 | 410 | 414 | 408 | 411 | 25,940,500 |
| 2024/10/30 | 409 | 413 | 408 | 409 | 27,511,200 |
| 2024/10/29 | 412 | 414 | 408 | 411 | 21,181,900 |
| 2024/10/28 | 399 | 412 | 396 | 410 | 40,192,500 |
| 2024/10/25 | 398 | 400 | 393 | 396 | 22,245,900 |
| 2024/10/24 | 398 | 401 | 393 | 397 | 28,541,300 |
| 2024/10/23 | 399 | 409 | 397 | 404 | 38,696,700 |
| 2024/10/22 | 399 | 403 | 396 | 397 | 28,981,300 |
| 2024/10/21 | 398 | 405 | 396 | 399 | 29,574,600 |
| 2024/10/18 | 401 | 403 | 394 | 396 | 20,202,500 |
| 2024/10/17 | 397 | 402 | 396 | 397 | 27,120,100 |
| 2024/10/16 | 394 | 399 | 391 | 392 | 31,074,200 |
| 2024/10/15 | 400 | 403 | 396 | 396 | 24,832,700 |
| 2024/10/11 | 402 | 404 | 396 | 396 | 24,126,200 |
| 2024/10/10 | 400 | 403 | 399 | 400 | 25,208,700 |
| 2024/10/09 | 401 | 404 | 393 | 395 | 40,671,400 |
| 2024/10/08 | 414 | 414 | 399 | 400 | 62,315,600 |
| 2024/10/07 | 422 | 424 | 418 | 421 | 32,046,900 |