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 |
---|---|---|---|---|---|
2024/04/19 | 570 | 573 | 557 | 561 | 26,943,500 |
2024/04/18 | 570 | 577 | 566 | 570 | 19,448,700 |
2024/04/17 | 585 | 586 | 565 | 567 | 24,523,500 |
2024/04/16 | 583 | 589 | 576 | 579 | 22,210,700 |
2024/04/15 | 584 | 587 | 579 | 587 | 16,443,600 |
2024/04/12 | 590 | 593 | 586 | 592 | 21,844,000 |
2024/04/11 | 586 | 589 | 581 | 586 | 28,941,800 |
2024/04/10 | 589 | 600 | 587 | 596 | 20,171,000 |
2024/04/09 | 586 | 591 | 582 | 591 | 18,424,400 |
2024/04/08 | 579 | 583 | 574 | 583 | 19,749,200 |
2024/04/05 | 577 | 578 | 569 | 578 | 23,274,700 |
2024/04/04 | 589 | 591 | 581 | 585 | 24,917,300 |
2024/04/03 | 584 | 592 | 581 | 585 | 19,267,800 |
2024/04/02 | 603 | 604 | 588 | 588 | 20,409,600 |
2024/04/01 | 613 | 616 | 595 | 598 | 23,130,800 |
2024/03/29 | 606 | 611 | 601 | 608 | 21,772,600 |
2024/03/28 | 595 | 606 | 591 | 597 | 26,980,900 |
2024/03/27 | 607 | 608 | 601 | 603 | 31,755,000 |
2024/03/26 | 609 | 617 | 591 | 604 | 67,143,900 |
2024/03/25 | 638 | 645 | 628 | 629 | 31,843,900 |
2024/03/22 | 632 | 652 | 631 | 643 | 54,641,500 |
2024/03/21 | 616 | 626 | 612 | 622 | 42,147,200 |
2024/03/19 | 599 | 609 | 595 | 606 | 36,698,100 |
2024/03/18 | 589 | 622 | 589 | 605 | 76,503,100 |
2024/03/15 | 567 | 582 | 565 | 582 | 55,752,300 |
2024/03/14 | 560 | 569 | 556 | 564 | 41,380,600 |
2024/03/13 | 548 | 556 | 545 | 551 | 33,840,100 |
2024/03/12 | 530 | 543 | 524 | 542 | 29,372,000 |
2024/03/11 | 540 | 541 | 524 | 531 | 50,034,600 |
2024/03/08 | 544 | 555 | 542 | 553 | 42,270,400 |
2024/03/07 | 580 | 582 | 550 | 556 | 67,561,600 |
2024/03/06 | 580 | 586 | 578 | 584 | 19,821,200 |
2024/03/05 | 579 | 582 | 572 | 579 | 30,293,000 |
2024/03/04 | 594 | 600 | 586 | 588 | 28,361,400 |
2024/03/01 | 588 | 597 | 585 | 594 | 22,509,600 |
2024/02/29 | 589 | 603 | 586 | 589 | 46,667,100 |
2024/02/28 | 579 | 590 | 579 | 588 | 33,018,600 |
2024/02/27 | 573 | 580 | 568 | 576 | 27,849,300 |
2024/02/26 | 571 | 577 | 569 | 573 | 28,536,500 |
2024/02/22 | 570 | 576 | 567 | 570 | 28,483,700 |
2024/02/21 | 566 | 571 | 561 | 566 | 24,855,300 |
2024/02/20 | 566 | 568 | 563 | 566 | 21,651,600 |
2024/02/19 | 557 | 566 | 554 | 564 | 27,237,300 |
2024/02/16 | 551 | 561 | 549 | 557 | 31,369,400 |
2024/02/15 | 550 | 552 | 543 | 550 | 27,621,500 |
2024/02/14 | 560 | 560 | 543 | 548 | 41,347,800 |
2024/02/13 | 556 | 561 | 553 | 560 | 45,331,000 |
2024/02/09 | 569 | 575 | 552 | 553 | 119,636,600 |
2024/02/08 | 616 | 625 | 608 | 625 | 44,775,200 |
2024/02/07 | 600 | 623 | 600 | 614 | 43,828,700 |
2024/02/06 | 598 | 602 | 590 | 597 | 32,109,400 |
2024/02/05 | 589 | 599 | 586 | 597 | 32,516,500 |
2024/02/02 | 587 | 589 | 577 | 577 | 23,412,600 |
2024/02/01 | 580 | 589 | 577 | 586 | 22,189,500 |
2024/01/31 | 576 | 589 | 574 | 588 | 32,821,500 |
2024/01/30 | 570 | 577 | 569 | 576 | 37,531,700 |
2024/01/29 | 569 | 578 | 569 | 577 | 32,152,200 |
2024/01/26 | 571 | 572 | 559 | 560 | 32,520,000 |
2024/01/25 | 570 | 577 | 569 | 576 | 19,088,100 |
2024/01/24 | 578 | 579 | 569 | 571 | 22,612,600 |
2024/01/23 | 583 | 584 | 576 | 578 | 27,319,500 |
2024/01/22 | 575 | 584 | 574 | 584 | 26,969,300 |
2024/01/19 | 580 | 580 | 566 | 571 | 24,694,100 |
2024/01/18 | 565 | 578 | 565 | 572 | 27,370,800 |
2024/01/17 | 574 | 580 | 564 | 564 | 29,968,100 |
2024/01/16 | 569 | 571 | 565 | 570 | 21,358,700 |
2024/01/15 | 572 | 576 | 567 | 569 | 20,492,700 |
2024/01/12 | 581 | 583 | 568 | 572 | 28,856,100 |
2024/01/11 | 585 | 589 | 578 | 581 | 29,710,500 |
2024/01/10 | 566 | 575 | 564 | 570 | 20,860,100 |
2024/01/09 | 572 | 572 | 562 | 566 | 23,512,500 |
2024/01/05 | 568 | 573 | 566 | 567 | 22,093,800 |
2024/01/04 | 559 | 564 | 549 | 564 | 26,544,400 |
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 |