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 |
|---|---|---|---|---|---|
| 2024/07/26 | 482 | 482 | 463 | 466 | 102,291,000 |
| 2024/07/25 | 510 | 521 | 464 | 485 | 103,183,100 |
| 2024/07/24 | 535 | 536 | 521 | 521 | 47,621,800 |
| 2024/07/23 | 541 | 545 | 537 | 540 | 20,310,300 |
| 2024/07/22 | 540 | 540 | 535 | 535 | 23,510,700 |
| 2024/07/19 | 548 | 548 | 538 | 540 | 29,869,300 |
| 2024/07/18 | 552 | 553 | 545 | 545 | 35,798,200 |
| 2024/07/17 | 555 | 564 | 555 | 558 | 19,894,600 |
| 2024/07/16 | 559 | 559 | 554 | 554 | 22,013,100 |
| 2024/07/12 | 552 | 561 | 551 | 556 | 22,178,500 |
| 2024/07/11 | 556 | 563 | 556 | 562 | 28,410,100 |
| 2024/07/10 | 548 | 553 | 542 | 551 | 44,352,400 |
| 2024/07/09 | 560 | 561 | 550 | 556 | 22,755,200 |
| 2024/07/08 | 567 | 568 | 560 | 561 | 24,241,300 |
| 2024/07/05 | 576 | 576 | 561 | 562 | 23,090,400 |
| 2024/07/04 | 556 | 578 | 555 | 578 | 39,229,100 |
| 2024/07/03 | 551 | 554 | 548 | 553 | 21,325,200 |
| 2024/07/02 | 550 | 551 | 547 | 547 | 21,670,000 |
| 2024/07/01 | 552 | 556 | 548 | 552 | 22,204,800 |
| 2024/06/28 | 548 | 549 | 544 | 546 | 19,605,700 |
| 2024/06/27 | 545 | 548 | 541 | 547 | 30,728,600 |
| 2024/06/26 | 548 | 548 | 542 | 542 | 21,336,900 |
| 2024/06/25 | 546 | 548 | 542 | 548 | 21,034,400 |
| 2024/06/24 | 546 | 547 | 540 | 540 | 15,614,300 |
| 2024/06/21 | 543 | 548 | 541 | 543 | 34,598,900 |
| 2024/06/20 | 539 | 545 | 537 | 544 | 22,422,100 |
| 2024/06/19 | 536 | 546 | 536 | 543 | 26,578,300 |
| 2024/06/18 | 528 | 532 | 525 | 530 | 15,741,200 |
| 2024/06/17 | 531 | 531 | 518 | 520 | 29,931,500 |
| 2024/06/14 | 533 | 539 | 531 | 536 | 19,525,500 |
| 2024/06/13 | 546 | 546 | 535 | 535 | 20,116,900 |
| 2024/06/12 | 543 | 546 | 540 | 545 | 16,098,100 |
| 2024/06/11 | 550 | 552 | 544 | 545 | 19,971,500 |
| 2024/06/10 | 536 | 546 | 535 | 545 | 21,626,300 |
| 2024/06/07 | 532 | 534 | 530 | 532 | 17,264,500 |
| 2024/06/06 | 540 | 541 | 532 | 533 | 29,061,000 |
| 2024/06/05 | 550 | 550 | 537 | 540 | 44,755,500 |
| 2024/06/04 | 560 | 564 | 554 | 557 | 30,019,400 |
| 2024/06/03 | 563 | 573 | 560 | 569 | 32,720,900 |
| 2024/05/31 | 550 | 560 | 550 | 558 | 27,237,100 |
| 2024/05/30 | 550 | 552 | 545 | 550 | 26,651,600 |
| 2024/05/29 | 565 | 566 | 554 | 554 | 16,029,700 |
| 2024/05/28 | 559 | 564 | 557 | 563 | 14,457,300 |
| 2024/05/27 | 555 | 560 | 554 | 559 | 14,082,300 |
| 2024/05/24 | 550 | 556 | 548 | 553 | 16,231,500 |
| 2024/05/23 | 553 | 562 | 551 | 557 | 20,598,100 |
| 2024/05/22 | 555 | 559 | 550 | 553 | 16,128,100 |
| 2024/05/21 | 561 | 566 | 557 | 557 | 15,812,600 |
| 2024/05/20 | 555 | 564 | 549 | 560 | 23,425,800 |
| 2024/05/17 | 554 | 557 | 549 | 552 | 22,770,100 |
| 2024/05/16 | 562 | 563 | 544 | 555 | 40,289,500 |
| 2024/05/15 | 571 | 588 | 568 | 568 | 28,988,100 |
| 2024/05/14 | 562 | 574 | 559 | 572 | 35,018,200 |
| 2024/05/13 | 555 | 562 | 548 | 558 | 32,668,500 |
| 2024/05/10 | 592 | 597 | 548 | 552 | 85,036,100 |
| 2024/05/09 | 572 | 579 | 560 | 577 | 29,463,800 |
| 2024/05/08 | 578 | 581 | 571 | 571 | 21,787,900 |
| 2024/05/07 | 580 | 583 | 575 | 580 | 22,740,000 |
| 2024/05/02 | 579 | 582 | 576 | 580 | 24,151,400 |
| 2024/05/01 | 575 | 582 | 571 | 579 | 34,039,600 |
| 2024/04/30 | 559 | 582 | 551 | 582 | 55,742,900 |
| 2024/04/26 | 547 | 552 | 539 | 549 | 25,500,900 |
| 2024/04/25 | 550 | 555 | 547 | 547 | 39,864,800 |
| 2024/04/24 | 550 | 559 | 549 | 556 | 52,959,700 |
| 2024/04/23 | 553 | 560 | 550 | 551 | 45,224,700 |
| 2024/04/22 | 543 | 551 | 536 | 550 | 71,796,300 |
| 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 |