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
1998/12/30 341 347 341 346 364,000
1998/12/29 340 346 338 346 1,665,000
1998/12/28 343 350 335 335 552,000
1998/12/25 340 342 333 340 1,732,000
1998/12/24 337 338 331 335 1,759,000
1998/12/22 343 343 336 337 1,591,000
1998/12/21 346 347 335 340 2,134,000
1998/12/18 362 370 342 344 6,538,000
1998/12/17 343 347 335 337 4,340,000
1998/12/16 361 364 343 344 3,104,000
1998/12/15 371 371 358 366 2,609,000
1998/12/14 384 386 373 373 1,613,000
1998/12/11 385 395 383 383 4,413,000
1998/12/10 392 396 390 390 1,439,000
1998/12/09 390 399 390 397 2,390,000
1998/12/08 398 399 387 387 1,794,000
1998/12/07 400 400 393 400 1,813,000
1998/12/04 386 392 382 386 2,686,000
1998/12/03 397 407 385 391 2,469,000
1998/12/02 391 402 390 402 2,063,000
1998/12/01 380 398 380 395 1,603,000
1998/11/30 396 404 380 380 2,195,000
1998/11/27 406 407 395 396 2,356,000
1998/11/26 418 418 403 410 1,980,000
1998/11/25 419 427 416 420 5,710,000
1998/11/24 411 424 406 420 12,479,000
1998/11/20 375 388 374 381 10,720,000
1998/11/19 337 362 337 356 6,010,000
1998/11/18 330 344 330 342 3,889,000
1998/11/17 336 339 328 331 2,048,000
1998/11/16 331 333 325 333 3,136,000
1998/11/13 340 341 329 333 3,218,000
1998/11/12 334 344 332 335 3,143,000
1998/11/11 325 332 320 331 3,269,000
1998/11/10 332 336 326 327 2,114,000
1998/11/09 335 339 328 329 2,225,000
1998/11/06 340 343 329 332 4,085,000
1998/11/05 343 358 340 343 5,864,000
1998/11/04 330 337 329 333 2,830,000
1998/11/02 320 320 315 319 1,574,000
1998/10/30 313 316 304 316 2,653,000
1998/10/29 311 316 300 308 3,269,000
1998/10/28 325 328 310 315 2,963,000
1998/10/27 349 352 320 331 3,057,000
1998/10/26 369 369 357 357 2,350,000
1998/10/23 380 385 364 372 3,001,000
1998/10/22 370 387 370 376 4,602,000
1998/10/21 344 370 340 364 5,772,000
1998/10/20 322 328 320 325 3,216,000
1998/10/19 315 325 312 312 3,918,000
1998/10/16 310 315 305 313 1,640,000
1998/10/15 312 318 303 303 2,866,000
1998/10/14 314 318 302 302 2,118,000
1998/10/13 329 329 309 309 5,138,000
1998/10/12 321 335 318 324 3,588,000
1998/10/09 297 308 292 301 5,522,000
1998/10/08 332 335 301 302 2,588,000
1998/10/07 330 342 325 342 3,105,000
1998/10/06 317 349 315 335 3,394,000
1998/10/05 317 320 306 312 2,470,000
1998/10/02 300 314 290 305 7,522,000
1998/10/01 360 361 300 315 10,621,000
1998/09/30 398 398 380 380 2,629,000
1998/09/29 398 402 393 399 2,336,000
1998/09/28 386 401 385 399 3,051,000
1998/09/25 395 399 380 381 3,177,000
1998/09/24 394 401 393 400 4,156,000
1998/09/22 408 411 382 398 4,624,000
1998/09/21 418 425 408 410 2,783,000
1998/09/18 421 430 415 415 3,590,000
1998/09/17 439 440 415 416 3,311,000
1998/09/16 429 450 429 444 4,419,000
1998/09/14 407 435 405 419 2,537,000
1998/09/11 421 421 405 405 8,207,000
1998/09/10 415 427 410 416 2,846,000
1998/09/09 418 425 400 410 3,666,000
1998/09/08 417 446 415 416 4,543,000
1998/09/07 395 418 391 418 2,958,000
1998/09/04 400 402 394 398 2,431,000
1998/09/03 399 409 395 402 2,468,000
1998/09/02 392 409 388 400 3,341,000
1998/09/01 361 384 358 382 4,806,000
1998/08/31 380 385 370 376 4,294,000
1998/08/28 380 395 370 380 3,599,000
1998/08/27 410 418 395 395 4,447,000
1998/08/26 459 459 435 435 2,509,000
1998/08/25 460 464 453 454 2,065,000
1998/08/24 458 462 451 454 1,275,000
1998/08/21 469 472 467 468 3,267,000
1998/08/20 474 477 467 477 3,789,000
1998/08/19 474 480 470 474 4,680,000
1998/08/18 475 475 467 469 4,646,000
1998/08/17 474 474 465 470 3,314,000
1998/08/14 478 481 472 472 5,643,000
1998/08/13 481 484 474 474 3,311,000
1998/08/12 471 483 468 474 3,855,000
1998/08/11 480 488 470 476 3,456,000
1998/08/10 486 491 480 488 6,502,000
1998/08/07 472 486 470 481 4,408,000
1998/08/06 475 476 467 469 2,381,000
1998/08/05 470 474 465 473 1,468,000
1998/08/04 470 477 469 475 2,005,000
1998/08/03 474 474 469 471 2,438,000
1998/07/31 470 479 468 479 2,581,000
1998/07/30 458 473 458 470 5,050,000
1998/07/29 455 455 449 453 4,080,000
1998/07/28 455 460 452 456 1,599,000
1998/07/27 470 470 447 450 3,628,000
1998/07/24 465 466 456 465 3,568,000
1998/07/23 470 471 463 470 3,694,000
1998/07/22 475 480 471 472 2,249,000
1998/07/21 484 492 475 485 4,398,000
1998/07/17 475 480 470 476 4,466,000
1998/07/16 465 475 455 475 3,484,000
1998/07/15 475 482 472 475 8,143,000
1998/07/14 462 481 460 467 7,541,000
1998/07/13 437 457 436 457 2,849,000
1998/07/10 439 451 436 445 3,619,000
1998/07/09 440 443 435 441 2,255,000
1998/07/08 447 450 442 442 2,850,000
1998/07/07 438 445 437 445 1,669,000
1998/07/06 454 454 440 443 1,683,000
1998/07/03 451 452 442 447 2,133,000
1998/07/02 460 464 450 457 5,428,000
1998/07/01 442 458 435 457 7,579,000
1998/06/30 425 440 420 437 4,131,000
1998/06/29 407 420 407 420 2,333,000
1998/06/26 416 416 405 411 2,132,000
1998/06/25 419 419 409 409 2,348,000
1998/06/24 408 417 406 415 2,497,000
1998/06/23 410 410 406 406 3,285,000
1998/06/22 403 410 400 408 2,049,000
1998/06/19 403 412 403 410 2,788,000
1998/06/18 410 413 408 408 5,330,000
1998/06/17 402 408 395 396 2,469,000
1998/06/16 395 398 387 397 2,759,000
1998/06/15 401 410 399 400 3,061,000
1998/06/12 392 406 386 403 5,836,000
1998/06/11 395 398 383 392 3,463,000
1998/06/10 405 405 397 401 5,105,000
1998/06/09 408 410 401 407 2,617,000
1998/06/08 410 421 408 411 4,334,000
1998/06/05 410 412 401 405 5,029,000
1998/06/04 405 413 405 410 2,122,000
1998/06/03 408 412 401 406 2,971,000
1998/06/02 403 420 402 405 5,323,000
1998/06/01 410 414 397 398 4,942,000
1998/05/29 417 425 414 420 4,175,000
1998/05/28 418 433 413 429 4,141,000
1998/05/27 435 437 416 423 3,470,000
1998/05/26 439 448 431 432 5,918,000
1998/05/25 443 448 438 442 8,733,000
1998/05/22 467 467 452 458 6,423,000
1998/05/21 467 477 466 468 8,201,000
1998/05/20 459 469 458 462 5,308,000
1998/05/19 460 461 454 457 8,241,000
1998/05/18 450 464 447 458 10,805,000
1998/05/15 444 452 442 445 7,550,000
1998/05/14 441 448 440 441 11,976,000
1998/05/13 437 444 430 436 9,235,000
1998/05/12 459 465 446 457 19,175,000
1998/05/11 420 437 414 434 11,962,000
1998/05/08 390 401 388 395 7,857,000
1998/05/07 392 396 365 385 14,449,000
1998/05/06 417 417 397 407 5,573,000
1998/05/01 424 426 409 414 5,018,000
1998/04/30 421 428 420 427 3,238,000
1998/04/28 416 421 412 416 4,540,000
1998/04/27 435 436 415 416 3,095,000
1998/04/24 430 438 427 430 7,117,000
1998/04/23 416 428 415 422 7,737,000
1998/04/22 417 424 407 413 14,979,000
1998/04/21 427 430 400 412 32,109,000
1998/04/20 436 449 426 447 13,052,000
1998/04/17 505 505 480 491 5,420,000
1998/04/16 515 520 503 506 5,751,000
1998/04/15 509 515 505 512 3,557,000
1998/04/14 500 507 499 500 2,415,000
1998/04/13 501 502 490 493 1,907,000
1998/04/10 505 510 499 505 3,158,000
1998/04/09 500 507 492 505 3,893,000
1998/04/08 470 485 470 477 3,939,000
1998/04/07 455 464 452 460 2,171,000
1998/04/06 456 460 440 452 4,515,000
1998/04/03 467 474 455 455 3,718,000
1998/04/02 471 474 450 457 5,134,000
1998/04/01 500 500 485 491 4,448,000
1998/03/31 519 519 504 510 4,863,000
1998/03/30 517 519 508 515 3,390,000
1998/03/27 512 518 507 507 2,653,000
1998/03/26 517 537 517 526 4,164,000
1998/03/25 517 517 501 514 2,707,000
1998/03/24 499 506 498 500 3,061,000
1998/03/23 504 512 500 509 4,821,000
1998/03/20 492 502 490 500 2,310,000
1998/03/19 495 495 490 492 2,190,000
1998/03/18 496 501 488 490 3,660,000
1998/03/17 502 503 494 500 2,809,000
1998/03/16 504 510 498 501 2,487,000
1998/03/13 486 497 483 496 7,781,000
1998/03/12 503 503 480 486 8,439,000
1998/03/11 518 520 508 510 3,005,000
1998/03/10 523 523 513 514 2,432,000
1998/03/09 529 532 520 521 2,582,000
1998/03/06 521 525 513 519 4,121,000
1998/03/05 508 519 504 515 4,878,000
1998/03/04 541 545 535 536 1,553,000
1998/03/03 552 553 537 541 2,943,000
1998/03/02 555 560 545 554 3,340,000
1998/02/27 558 560 545 549 2,992,000
1998/02/26 562 562 549 555 3,447,000
1998/02/25 584 584 560 573 2,185,000
1998/02/24 596 598 570 590 1,707,000
1998/02/23 585 602 585 595 2,015,000
1998/02/20 590 595 580 588 2,591,000
1998/02/19 558 597 553 597 3,844,000
1998/02/18 566 572 555 555 1,825,000
1998/02/17 596 596 565 575 963,000
1998/02/16 592 595 585 590 1,309,000
1998/02/13 595 599 580 597 2,174,000
1998/02/12 610 613 580 585 3,507,000
1998/02/10 560 586 556 583 2,094,000
1998/02/09 559 560 542 552 1,780,000
1998/02/06 555 574 540 554 2,370,000
1998/02/05 544 550 541 550 1,648,000
1998/02/04 563 563 540 544 2,761,000
1998/02/03 565 577 560 566 1,763,000
1998/02/02 560 570 521 535 2,399,000
1998/01/30 585 585 565 565 3,459,000
1998/01/29 600 605 587 587 3,088,000
1998/01/28 613 625 610 610 4,412,000
1998/01/27 578 598 572 595 5,282,000
1998/01/26 540 551 536 550 2,977,000
1998/01/23 517 529 515 520 2,009,000
1998/01/22 530 532 515 516 3,297,000
1998/01/21 540 555 536 542 3,524,000
1998/01/20 530 534 515 520 2,778,000
1998/01/19 522 532 522 530 2,298,000
1998/01/16 501 520 500 520 2,066,000
1998/01/14 514 515 510 511 1,128,000
1998/01/13 501 509 492 509 1,120,000
1998/01/12 499 513 492 500 721,000
1998/01/09 508 512 502 508 1,081,000
1998/01/08 513 525 513 518 2,267,000
1998/01/07 510 518 510 517 852,000
1998/01/06 527 527 514 517 886,000
1998/01/05 540 542 521 525 456,000

このページの先頭へ