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
1986/12/27 565 565 549 550 784,000
1986/12/26 560 570 559 569 554,000
1986/12/25 575 576 558 560 629,000
1986/12/24 580 587 568 571 810,000
1986/12/23 577 583 570 576 788,000
1986/12/22 590 590 565 571 1,631,000
1986/12/19 561 590 560 590 2,999,000
1986/12/18 560 560 551 560 574,000
1986/12/17 548 555 547 550 784,000
1986/12/16 555 559 546 547 754,000
1986/12/15 549 560 543 545 761,000
1986/12/12 549 552 545 546 1,034,000
1986/12/11 555 556 547 550 738,000
1986/12/10 562 565 555 557 974,000
1986/12/09 577 578 566 567 477,000
1986/12/08 581 584 565 567 862,000
1986/12/06 583 585 580 584 1,023,000
1986/12/05 587 593 577 580 2,885,000
1986/12/04 547 568 547 567 2,327,000
1986/12/03 541 555 541 545 1,366,000
1986/12/02 541 545 538 540 1,049,000
1986/12/01 549 550 540 540 1,109,000
1986/11/29 547 549 540 548 600,000
1986/11/28 542 548 541 545 660,000
1986/11/27 545 550 540 542 441,000
1986/11/26 541 546 540 545 761,000
1986/11/25 555 555 540 540 519,000
1986/11/22 543 549 540 545 171,000
1986/11/21 540 544 540 540 630,000
1986/11/20 540 545 540 540 314,000
1986/11/19 545 545 541 542 248,000
1986/11/18 545 547 541 545 204,000
1986/11/17 545 550 542 548 303,000
1986/11/14 540 545 540 542 314,000
1986/11/13 540 545 540 540 532,000
1986/11/12 540 550 538 550 922,000
1986/11/11 540 544 538 540 609,000
1986/11/10 540 545 540 540 340,000
1986/11/07 542 550 540 541 677,000
1986/11/06 542 550 541 543 301,000
1986/11/05 553 559 543 543 352,000
1986/11/04 556 560 553 553 204,000
1986/11/01 552 558 551 553 276,000
1986/10/31 557 565 550 550 367,000
1986/10/30 550 555 545 547 586,000
1986/10/29 566 570 540 550 432,000
1986/10/28 570 570 566 566 144,000
1986/10/27 575 575 565 571 219,000
1986/10/25 584 584 563 565 515,000
1986/10/24 555 589 552 589 1,209,000
1986/10/23 535 548 535 540 355,000
1986/10/22 550 550 535 535 516,000
1986/10/21 545 548 538 540 368,000
1986/10/20 545 550 540 550 238,000
1986/10/17 550 550 545 545 631,000
1986/10/16 554 558 550 550 792,000
1986/10/15 545 558 545 550 467,000
1986/10/14 550 551 541 543 730,000
1986/10/13 552 553 546 546 583,000
1986/10/09 555 560 548 550 1,347,000
1986/10/08 562 565 556 556 640,000
1986/10/07 562 565 561 562 189,000
1986/10/06 569 570 561 561 252,000
1986/10/04 566 570 561 570 495,000
1986/10/03 560 566 560 566 323,000
1986/10/02 565 571 560 560 506,000
1986/10/01 577 578 565 565 1,873,000
1986/09/30 575 585 573 575 485,000
1986/09/29 575 585 571 575 472,000
1986/09/27 571 575 571 575 501,000
1986/09/26 583 585 580 580 820,000
1986/09/25 604 609 580 580 667,000
1986/09/24 605 605 585 595 658,000
1986/09/22 595 598 590 595 243,000
1986/09/19 593 607 590 595 674,000
1986/09/18 580 590 578 590 608,000
1986/09/17 579 587 578 580 593,000
1986/09/16 590 600 577 584 969,000
1986/09/12 580 599 580 593 1,847,000
1986/09/11 620 624 609 610 1,471,000
1986/09/10 630 630 617 618 2,956,000
1986/09/09 616 635 616 626 2,189,000
1986/09/08 618 625 616 623 752,000
1986/09/06 630 630 623 628 1,234,000
1986/09/05 635 643 620 630 4,112,000
1986/09/04 620 648 610 635 2,381,000
1986/09/03 610 617 597 610 1,751,000
1986/09/02 624 626 615 620 1,766,000
1986/09/01 650 654 622 623 3,483,000
1986/08/30 660 665 656 660 2,310,000
1986/08/29 665 684 655 655 6,389,000
1986/08/28 700 717 663 663 21,567,000
1986/08/27 670 690 660 690 20,203,000
1986/08/26 630 670 627 659 12,851,000
1986/08/25 619 632 616 626 3,227,000
1986/08/23 625 633 601 609 4,157,000
1986/08/22 610 638 605 635 9,808,000
1986/08/21 550 590 550 572 1,413,000
1986/08/20 566 567 550 550 946,000
1986/08/19 568 570 561 568 721,000
1986/08/18 565 573 562 567 1,149,000
1986/08/15 552 585 550 561 1,158,000
1986/08/14 549 550 548 550 780,000
1986/08/13 550 554 545 549 805,000
1986/08/12 554 555 548 548 345,000
1986/08/11 554 554 550 550 188,000
1986/08/08 555 563 550 553 809,000
1986/08/07 552 554 550 553 398,000
1986/08/06 550 553 547 547 445,000
1986/08/05 550 550 543 547 202,000
1986/08/04 552 554 541 541 421,000
1986/08/02 559 559 553 555 46,000
1986/08/01 560 562 550 551 1,080,000
1986/07/31 555 555 550 551 521,000
1986/07/30 565 565 555 556 308,000
1986/07/29 559 563 550 550 1,356,000
1986/07/28 567 569 565 566 267,000
1986/07/26 566 568 561 565 326,000
1986/07/25 558 565 557 565 667,000
1986/07/24 560 560 556 558 393,000
1986/07/23 570 570 561 561 386,000
1986/07/22 564 564 558 559 463,000
1986/07/21 565 567 555 564 456,000
1986/07/19 565 570 565 565 269,000
1986/07/18 567 574 563 570 326,000
1986/07/17 570 580 567 567 444,000
1986/07/16 578 589 575 589 367,000
1986/07/15 585 599 578 595 955,000
1986/07/14 572 595 571 590 867,000
1986/07/11 569 571 566 570 670,000
1986/07/10 569 569 563 566 902,000
1986/07/09 582 584 561 561 660,000
1986/07/08 580 585 580 581 375,000
1986/07/07 591 597 586 587 290,000
1986/07/05 598 598 590 590 277,000
1986/07/04 604 604 585 593 835,000
1986/07/03 594 623 590 606 5,693,000
1986/07/02 595 597 590 590 664,000
1986/07/01 601 604 593 595 1,134,000
1986/06/30 610 610 600 605 875,000
1986/06/28 600 610 599 610 1,118,000
1986/06/27 605 609 595 597 2,491,000
1986/06/26 601 624 595 595 5,774,000
1986/06/25 592 610 592 601 2,252,000
1986/06/24 597 610 590 592 2,968,000
1986/06/23 615 615 599 599 3,173,000
1986/06/21 583 624 583 624 8,750,000
1986/06/20 575 585 571 580 3,147,000
1986/06/19 558 580 557 577 2,015,000
1986/06/18 556 559 555 558 218,000
1986/06/17 559 559 555 555 435,000
1986/06/16 559 560 555 559 538,000
1986/06/13 559 562 557 558 464,000
1986/06/12 558 562 555 555 873,000
1986/06/11 560 562 556 558 981,000
1986/06/10 555 564 555 560 482,000
1986/06/09 552 560 551 555 321,000
1986/06/07 551 554 550 550 213,000
1986/06/06 549 553 549 551 572,000
1986/06/05 551 551 549 550 333,000
1986/06/04 550 551 549 549 373,000
1986/06/03 551 553 549 550 998,000
1986/06/02 551 555 549 555 514,000
1986/05/31 552 552 548 551 335,000
1986/05/30 551 552 549 551 962,000
1986/05/29 549 550 548 549 155,000
1986/05/28 551 555 548 548 306,000
1986/05/27 551 556 548 556 294,000
1986/05/26 551 554 551 551 194,000
1986/05/24 550 551 548 550 313,000
1986/05/23 550 550 547 548 328,000
1986/05/22 548 550 547 548 410,000
1986/05/21 546 548 546 546 226,000
1986/05/20 548 548 545 548 270,000
1986/05/19 546 549 546 548 127,000
1986/05/17 542 544 540 544 250,000
1986/05/16 545 549 542 542 415,000
1986/05/15 549 551 545 546 337,000
1986/05/14 542 552 542 550 513,000
1986/05/13 542 544 540 540 364,000
1986/05/12 549 549 545 545 890,000
1986/05/09 551 553 548 549 892,000
1986/05/08 556 557 550 553 545,000
1986/05/07 550 555 548 555 658,000
1986/05/06 569 570 550 552 925,000
1986/05/02 567 574 567 571 337,000
1986/05/01 575 575 567 574 615,000
1986/04/30 577 577 566 575 433,000
1986/04/28 577 579 576 577 287,000
1986/04/26 580 582 572 575 864,000
1986/04/25 567 579 567 578 1,187,000
1986/04/24 570 570 565 566 564,000
1986/04/23 565 580 561 578 2,047,000
1986/04/22 572 604 569 585 4,142,000
1986/04/21 553 584 552 572 2,266,000
1986/04/19 549 551 549 551 118,000
1986/04/18 550 550 546 550 273,000
1986/04/17 552 552 545 550 207,000
1986/04/16 550 550 545 545 273,000
1986/04/15 550 553 548 550 273,000
1986/04/14 555 555 551 554 326,000
1986/04/11 552 557 550 556 213,000
1986/04/10 555 560 553 553 305,000
1986/04/09 561 565 555 560 505,000
1986/04/08 557 559 553 557 565,000
1986/04/07 561 567 555 558 489,000
1986/04/05 555 559 553 558 553,000
1986/04/04 549 570 549 551 5,668,000
1986/04/03 550 554 545 549 993,000
1986/04/02 551 558 545 550 1,509,000
1986/04/01 551 555 550 554 1,563,000
1986/03/31 549 551 549 551 557,000
1986/03/29 548 548 540 545 309,000
1986/03/28 551 551 543 548 755,000
1986/03/27 535 551 535 551 538,000
1986/03/26 532 538 530 538 950,000
1986/03/25 538 538 529 532 777,000
1986/03/24 531 540 531 540 525,000
1986/03/22 540 541 529 530 774,000
1986/03/20 545 545 540 542 4,009,000
1986/03/19 547 548 545 545 3,496,000
1986/03/18 549 550 545 546 536,000
1986/03/17 547 554 547 550 242,000
1986/03/15 554 554 544 548 860,000
1986/03/14 558 559 555 555 394,000
1986/03/13 555 558 554 558 545,000
1986/03/12 554 556 553 556 414,000
1986/03/11 559 559 553 553 588,000
1986/03/10 555 560 555 558 275,000
1986/03/07 553 555 551 553 426,000
1986/03/06 550 553 548 553 282,000
1986/03/05 551 552 549 550 404,000
1986/03/04 552 554 551 553 281,000
1986/03/03 550 556 550 554 292,000
1986/03/01 543 546 543 546 1,716,000
1986/02/28 542 544 541 544 415,000
1986/02/27 544 546 542 543 328,000
1986/02/26 545 547 544 546 451,000
1986/02/25 548 549 545 545 415,000
1986/02/24 550 552 549 550 316,000
1986/02/22 547 551 545 549 3,241,000
1986/02/21 541 551 541 547 333,000
1986/02/20 547 547 541 541 2,327,000
1986/02/19 549 550 541 547 478,000
1986/02/18 550 552 549 550 415,000
1986/02/17 551 552 548 550 529,000
1986/02/15 552 555 550 550 364,000
1986/02/14 550 555 550 550 533,000
1986/02/13 559 559 550 550 1,037,000
1986/02/12 567 567 560 560 201,000
1986/02/10 569 569 567 567 107,000
1986/02/07 568 570 567 570 126,000
1986/02/06 567 572 567 572 279,000
1986/02/05 562 569 561 567 330,000
1986/02/04 560 572 558 572 300,000
1986/02/03 560 560 558 558 240,000
1986/02/01 560 561 558 558 218,000
1986/01/31 560 560 555 560 384,000
1986/01/30 563 563 560 561 349,000
1986/01/29 567 568 561 561 525,000
1986/01/28 569 570 568 569 380,000
1986/01/27 570 570 569 569 253,000
1986/01/25 571 571 569 569 237,000
1986/01/24 575 575 569 569 370,000
1986/01/23 573 574 570 573 545,000
1986/01/22 572 575 571 573 279,000
1986/01/21 575 580 571 572 432,000
1986/01/20 580 580 575 580 223,000
1986/01/18 579 583 578 582 299,000
1986/01/17 569 579 569 578 2,972,000
1986/01/16 569 577 569 575 16,670,000
1986/01/14 580 582 572 572 310,000
1986/01/13 574 580 574 580 325,000
1986/01/10 573 575 572 572 364,000
1986/01/09 575 575 573 573 75,000
1986/01/08 573 579 573 577 106,000
1986/01/07 575 580 574 580 463,000
1986/01/06 578 578 572 572 199,000
1986/01/04 580 580 572 575 88,000

このページの先頭へ