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
2026/03/11 380 387 374 377 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
2025/09/30 363 365 361 364 21,439,700
2025/09/29 373 375 360 361 23,916,600
2025/09/26 376 379 365 371 37,377,600
2025/09/25 373 382 370 382 35,420,000
2025/09/24 373 378 371 373 35,936,200
2025/09/22 363 375 363 370 28,469,000
2025/09/19 363 371 358 367 40,391,500
2025/09/18 366 374 363 364 30,063,700
2025/09/17 362 371 361 369 29,174,900
2025/09/16 366 369 360 363 31,353,200
2025/09/12 361 370 360 365 37,502,100
2025/09/11 351 359 350 359 24,544,300
2025/09/10 358 363 354 355 27,787,400
2025/09/09 355 361 353 357 32,337,900
2025/09/08 347 358 345 353 35,323,000
2025/09/05 350 355 339 345 40,651,300
2025/09/04 339 343 337 337 26,665,100
2025/09/03 340 343 340 342 24,842,000
2025/09/02 334 337 332 337 28,526,600
2025/09/01 333 339 330 336 25,412,600
2025/08/29 339 341 332 332 37,149,700
2025/08/28 342 344 336 336 27,930,900
2025/08/27 341 342 333 341 30,551,600
2025/08/26 342 343 339 340 76,188,500
2025/08/25 359 366 358 363 31,447,400
2025/08/22 357 361 350 352 19,119,300
2025/08/21 354 363 351 355 38,989,800
2025/08/20 353 357 346 350 26,583,000
2025/08/19 347 355 347 352 28,732,600
2025/08/18 337 347 337 347 32,681,900
2025/08/15 330 337 330 337 25,437,000
2025/08/14 330 333 326 326 24,141,000
2025/08/13 338 342 332 333 31,986,700
2025/08/12 330 337 329 337 24,528,000
2025/08/08 324 335 324 333 37,311,200
2025/08/07 329 330 323 324 26,824,000
2025/08/06 330 335 329 330 28,470,800
2025/08/05 326 330 321 328 22,174,600
2025/08/04 322 327 320 327 28,711,300
2025/08/01 327 335 326 332 41,423,200
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

このページの先頭へ