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
2026/08/03 329 330 320 325 44,454,600
2026/07/31 340 348 335 336 57,187,100
2026/07/30 354 357 348 355 33,979,700
2026/07/29 342 358 340 358 57,420,700
2026/07/28 331 340 327 337 36,177,500
2026/07/27 329 333 327 333 28,384,500
2026/07/24 326 327 321 322 31,096,500
2026/07/23 331 334 328 332 19,174,800
2026/07/22 333 341 329 334 29,593,600
2026/07/21 328 337 327 332 26,456,800
2026/07/17 325 332 323 329 42,164,800
2026/07/16 317 331 314 329 43,093,300
2026/07/15 308 317 308 317 36,767,000
2026/07/14 305 309 304 305 20,395,000
2026/07/13 311 312 305 305 28,826,200
2026/07/10 307 315 306 311 35,776,000
2026/07/09 310 311 304 305 31,757,900
2026/07/08 319 319 311 313 25,648,200
2026/07/07 324 330 320 322 34,389,800
2026/07/06 315 323 314 319 35,392,500
2026/07/03 317 317 311 313 28,248,500
2026/07/02 305 316 302 312 35,074,300
2026/07/01 301 306 301 304 24,799,700
2026/06/30 306 306 296 300 28,854,500
2026/06/29 303 304 299 302 31,679,700
2026/06/26 300 301 291 300 44,198,300
2026/06/25 302 307 297 302 55,220,100
2026/06/24 307 310 301 301 45,159,900
2026/06/23 322 322 304 305 45,593,100
2026/06/22 324 329 316 317 33,576,200
2026/06/19 343 344 328 328 40,162,200
2026/06/18 343 346 336 343 31,237,600
2026/06/17 353 355 344 350 31,250,200
2026/06/16 361 361 349 353 29,718,100
2026/06/15 347 360 345 357 37,423,600
2026/06/12 336 342 333 337 32,114,800
2026/06/11 321 330 317 329 42,434,900
2026/06/10 337 337 322 326 34,725,900
2026/06/09 346 350 336 337 25,769,900
2026/06/08 344 347 339 342 32,576,900
2026/06/05 353 356 346 348 28,034,700
2026/06/04 360 361 351 354 33,431,600
2026/06/03 358 370 356 358 28,382,600
2026/06/02 368 369 361 366 31,922,100
2026/06/01 395 399 367 375 41,669,800
2026/05/29 399 417 397 397 66,724,100
2026/05/28 393 400 382 399 37,082,600
2026/05/27 379 390 378 390 32,557,100
2026/05/26 374 386 371 380 29,475,300
2026/05/25 370 377 366 374 26,800,200
2026/05/22 365 370 359 362 22,299,900
2026/05/21 359 367 358 361 21,669,900
2026/05/20 359 364 351 357 25,618,600
2026/05/19 361 363 353 357 20,442,800
2026/05/18 375 376 355 356 37,079,900
2026/05/15 373 384 366 375 57,147,000
2026/05/14 372 380 358 366 67,056,800
2026/05/13 353 366 350 364 30,647,500
2026/05/12 343 353 343 350 22,217,100
2026/05/11 344 351 340 350 23,660,000
2026/05/08 350 357 344 346 32,087,000
2026/05/07 359 360 348 352 28,139,800
2026/05/01 352 353 348 351 23,522,400
2026/04/30 363 366 352 356 29,742,300
2026/04/28 365 374 360 363 47,556,000
2026/04/27 350 353 346 351 22,934,400
2026/04/24 355 359 352 353 28,602,500
2026/04/23 367 372 359 359 19,965,200
2026/04/22 366 368 362 367 15,611,600
2026/04/21 376 377 370 370 18,893,600
2026/04/20 375 380 373 379 28,990,800
2026/04/17 370 373 365 365 24,552,300
2026/04/16 368 375 365 370 30,867,900
2026/04/15 359 363 355 362 31,167,000
2026/04/14 351 354 348 352 19,818,100
2026/04/13 348 351 346 347 18,632,400
2026/04/10 356 359 351 356 14,258,900
2026/04/09 363 363 351 356 25,663,100
2026/04/08 355 369 351 364 34,860,300
2026/04/07 347 352 347 349 18,730,900
2026/04/06 356 357 352 352 12,539,000
2026/04/03 346 356 346 355 19,186,500
2026/03/27 346 353 344 349 25,484,200
2026/03/26 353 358 349 352 26,306,900
2026/03/25 350 353 345 348 24,040,900
2026/03/24 345 345 335 340 32,234,700
2026/03/23 334 336 329 331 40,833,800
2026/03/19 356 357 348 349 36,200,900
2026/03/18 360 363 357 362 17,571,700
2026/03/17 359 363 357 357 25,118,000
2026/03/16 357 358 348 353 29,569,800
2026/03/13 370 370 360 365 39,135,900
2026/03/12 383 395 374 381 37,044,500
2026/03/11 380 387 374 377 29,476,200
2026/03/10 378 385 373 381 32,363,800
2026/03/09 370 380 359 371 38,160,100
2026/03/06 375 387 374 386 29,749,100
2026/03/05 381 385 374 374 28,088,900
2026/03/04 374 385 370 374 41,022,000
2026/03/03 419 421 390 390 38,559,500
2026/03/02 416 423 413 422 25,013,900
2026/02/27 422 433 418 433 26,614,300
2026/02/26 426 435 425 426 19,823,300
2026/02/25 437 438 431 431 19,947,600
2026/02/24 440 444 436 436 26,483,000
2026/02/20 441 451 436 445 29,712,900
2026/02/19 455 455 441 450 30,846,900
2026/02/18 457 461 449 459 25,284,500
2026/02/17 441 466 441 464 49,263,200
2026/02/16 449 450 435 437 25,767,500
2026/02/13 426 454 420 447 86,042,700
2026/02/12 409 414 407 411 25,662,100
2026/02/10 403 413 401 409 23,790,800
2026/02/09 425 425 400 403 29,213,500
2026/02/06 397 417 395 417 44,524,700
2026/02/05 399 404 394 397 23,799,500
2026/02/04 387 396 386 394 25,792,000
2026/02/03 384 386 379 386 20,172,500
2026/02/02 383 386 375 378 24,476,100
2026/01/30 367 378 366 377 26,498,300
2026/01/29 359 367 353 366 30,135,900
2026/01/28 370 373 361 361 32,973,600
2026/01/27 382 382 374 377 27,501,000
2026/01/26 385 393 381 384 32,414,300
2026/01/23 406 408 397 400 26,026,500
2026/01/22 411 416 409 409 18,741,700
2026/01/21 401 407 397 406 19,091,400
2026/01/20 413 415 409 410 19,266,900
2026/01/19 422 422 408 416 19,414,400
2026/01/16 416 429 414 427 26,472,600
2026/01/15 426 426 410 421 27,077,500
2026/01/14 420 427 415 426 26,273,000
2026/01/13 415 418 407 415 26,699,200
2026/01/09 401 409 401 408 22,321,300
2026/01/08 401 405 397 398 22,326,500
2026/01/07 400 403 394 394 20,620,500
2026/01/06 407 418 401 404 40,251,200
2026/01/05 398 399 389 393 22,749,000
2025/12/30 391 394 386 390 16,881,400
2025/12/29 383 388 380 386 15,620,100
2025/12/26 385 387 380 382 18,445,600
2025/12/25 391 394 384 384 18,404,700
2025/12/24 393 397 391 391 16,228,700
2025/12/23 400 401 393 395 17,290,500
2025/12/22 402 405 397 401 19,266,000
2025/12/19 400 403 395 398 23,237,400
2025/12/18 404 406 392 396 20,949,000
2025/12/17 402 404 392 403 17,193,900
2025/12/16 409 413 403 405 20,573,700
2025/12/15 401 415 401 411 33,460,900
2025/12/12 398 404 396 401 38,218,300
2025/12/11 395 398 387 391 27,414,900
2025/12/10 387 400 386 388 37,548,000
2025/12/09 380 394 379 394 42,597,700
2025/12/08 376 383 373 382 41,091,700
2025/12/05 373 378 366 371 34,025,900
2025/12/04 362 378 361 378 31,297,300
2025/12/03 369 375 362 362 20,244,000
2025/12/02 371 375 369 369 16,085,200
2025/12/01 381 383 374 375 19,030,700
2025/11/28 381 389 379 384 29,842,100
2025/11/27 379 383 374 379 22,913,600
2025/11/26 372 383 367 382 36,524,000
2025/11/25 370 374 366 368 26,475,800
2025/11/21 353 365 352 364 42,653,100
2025/11/20 357 359 351 357 18,145,500
2025/11/19 352 356 347 351 26,925,800
2025/11/18 363 367 351 351 31,115,900
2025/11/17 375 378 361 365 40,447,200
2025/11/14 370 386 370 384 40,370,500
2025/11/13 367 375 365 374 34,684,600
2025/11/12 364 370 361 364 22,164,200
2025/11/11 358 363 355 363 22,082,100
2025/11/10 358 361 348 359 33,373,400
2025/11/07 349 364 346 352 50,614,500
2025/11/06 346 356 337 337 45,691,500
2025/11/05 353 353 340 343 39,463,700
2025/11/04 360 361 352 352 33,934,700
2025/10/31 361 363 339 354 64,364,400
2025/10/30 367 373 364 369 64,549,300
2025/10/29 375 376 368 368 17,341,000
2025/10/28 384 384 373 375 22,366,400
2025/10/27 382 388 381 387 26,415,300
2025/10/24 378 379 373 376 17,291,000
2025/10/23 374 378 371 378 17,673,900
2025/10/22 370 381 369 378 41,321,900
2025/10/21 373 376 364 365 20,374,700
2025/10/20 356 367 356 365 29,691,600
2025/10/17 351 355 349 352 22,248,600
2025/10/16 353 356 351 353 24,333,000
2025/10/15 349 352 343 347 22,771,000
2025/10/14 350 358 343 345 37,509,500
2025/10/10 367 368 357 358 25,345,800
2025/10/09 372 374 366 372 24,622,800
2025/10/08 385 386 375 375 30,833,700
2025/10/07 375 393 375 385 47,558,700
2025/10/06 372 381 370 373 47,737,900
2025/10/03 351 360 351 360 22,786,500
2025/10/02 352 354 346 347 25,253,100
2025/10/01 362 363 355 355 22,189,500

このページの先頭へ