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
2009/12/30 820 826 810 810 26,901,500
2009/12/29 798 813 796 813 19,608,500
2009/12/28 786 809 785 800 15,265,200
2009/12/25 795 795 785 787 11,242,600
2009/12/24 779 804 774 796 38,418,100
2009/12/22 740 771 738 769 32,519,300
2009/12/21 731 735 725 725 7,052,300
2009/12/18 730 736 716 726 16,809,000
2009/12/17 746 756 733 737 24,317,200
2009/12/16 739 743 736 740 13,459,800
2009/12/15 725 731 720 725 10,384,100
2009/12/14 733 742 713 733 15,717,000
2009/12/11 711 728 709 728 23,685,100
2009/12/10 707 715 696 701 15,778,600
2009/12/09 716 719 703 711 22,578,500
2009/12/08 733 742 726 736 17,855,200
2009/12/07 737 747 735 743 27,273,200
2009/12/04 707 728 697 728 36,009,600
2009/12/03 685 706 684 706 32,246,900
2009/12/02 655 666 646 661 24,598,600
2009/12/01 616 647 608 645 21,080,400
2009/11/30 618 633 616 626 17,007,900
2009/11/27 620 620 602 605 21,896,700
2009/11/26 627 639 622 634 15,823,100
2009/11/25 621 640 618 637 21,640,500
2009/11/24 626 627 606 613 14,488,100
2009/11/20 624 627 609 621 16,769,700
2009/11/19 640 648 629 639 22,350,100
2009/11/18 647 651 637 643 15,792,300
2009/11/17 655 659 644 648 11,710,200
2009/11/16 657 660 644 654 11,203,300
2009/11/13 666 670 653 661 11,869,500
2009/11/12 658 671 658 662 12,532,700
2009/11/11 656 671 650 653 14,313,200
2009/11/10 647 664 644 653 21,347,900
2009/11/09 651 652 635 642 22,496,200
2009/11/06 673 674 657 657 14,563,900
2009/11/05 684 686 661 663 30,085,400
2009/11/04 655 667 651 661 21,744,100
2009/11/02 646 655 644 650 13,375,800
2009/10/30 659 673 655 672 25,951,800
2009/10/29 642 646 636 641 28,882,600
2009/10/28 675 681 662 662 24,234,200
2009/10/27 671 674 656 663 17,658,300
2009/10/26 650 680 650 676 17,916,400
2009/10/23 671 673 652 658 22,803,300
2009/10/22 658 661 643 656 20,494,500
2009/10/21 657 670 657 666 16,045,500
2009/10/20 677 681 668 673 17,311,200
2009/10/19 655 677 648 675 13,473,000
2009/10/16 684 685 666 672 13,184,000
2009/10/15 676 682 672 677 12,379,000
2009/10/14 680 680 658 666 21,091,700
2009/10/13 686 694 678 686 27,822,800
2009/10/09 664 674 653 673 31,433,100
2009/10/08 645 652 638 649 19,982,800
2009/10/07 627 656 625 651 35,385,200
2009/10/06 600 616 595 613 24,970,600
2009/10/05 600 605 589 591 16,529,800
2009/10/02 585 594 573 592 20,015,000
2009/10/01 605 606 600 601 14,339,800
2009/09/30 614 614 601 607 14,314,100
2009/09/29 597 609 594 599 23,148,100
2009/09/28 589 589 571 580 23,107,000
2009/09/25 613 617 601 611 13,660,300
2009/09/24 617 631 612 615 20,843,800
2009/09/18 613 627 606 627 25,861,200
2009/09/17 613 617 606 613 24,129,100
2009/09/16 584 599 582 593 23,426,300
2009/09/15 580 595 575 578 28,233,500
2009/09/14 601 605 589 590 19,528,900
2009/09/11 622 628 615 615 25,041,700
2009/09/10 628 640 625 632 16,511,500
2009/09/09 633 634 617 622 19,708,200
2009/09/08 638 638 625 632 12,902,400
2009/09/07 639 642 633 634 13,289,700
2009/09/04 628 638 621 629 25,323,700
2009/09/03 639 639 621 624 20,531,800
2009/09/02 645 650 638 640 23,838,200
2009/09/01 652 665 642 663 16,836,000
2009/08/31 670 679 642 650 18,857,300
2009/08/28 671 677 650 659 23,808,600
2009/08/27 680 684 665 670 16,930,400
2009/08/26 678 687 678 683 11,675,400
2009/08/25 687 687 676 678 19,854,600
2009/08/24 687 696 685 689 20,810,600
2009/08/21 711 713 673 677 33,922,500
2009/08/20 714 725 710 714 16,957,600
2009/08/19 707 720 702 706 18,801,800
2009/08/18 689 704 687 701 18,554,500
2009/08/17 719 723 703 704 15,301,800
2009/08/14 729 735 723 729 16,039,200
2009/08/13 720 725 718 723 8,266,500
2009/08/12 720 723 709 710 12,581,900
2009/08/11 718 728 714 726 21,758,700
2009/08/10 710 719 708 718 19,833,800
2009/08/07 691 694 677 694 22,596,400
2009/08/06 675 702 671 702 21,563,300
2009/08/05 698 700 676 681 19,824,700
2009/08/04 730 735 692 694 28,496,100
2009/08/03 708 734 706 726 30,580,800
2009/07/31 694 709 679 689 28,831,600
2009/07/30 681 697 672 694 45,960,500
2009/07/29 614 632 614 631 17,789,400
2009/07/28 625 627 622 626 10,552,300
2009/07/27 617 625 613 616 11,551,200
2009/07/24 624 630 615 617 21,055,100
2009/07/23 597 610 594 603 15,388,500
2009/07/22 600 600 591 598 13,313,100
2009/07/21 583 590 576 590 12,794,800
2009/07/17 575 579 561 569 15,692,600
2009/07/16 561 566 551 555 15,180,100
2009/07/15 546 547 528 535 17,182,600
2009/07/14 538 554 535 545 21,690,600
2009/07/13 532 545 507 508 22,283,700
2009/07/10 540 544 531 533 14,144,800
2009/07/09 528 550 526 533 22,435,400
2009/07/08 553 556 544 548 14,153,500
2009/07/07 576 578 561 569 12,118,200
2009/07/06 587 590 571 579 11,582,100
2009/07/03 581 594 580 594 15,813,000
2009/07/02 594 597 588 590 14,749,500
2009/07/01 587 595 580 584 15,656,800
2009/06/30 594 595 584 586 12,093,200
2009/06/29 595 598 574 578 20,213,600
2009/06/26 595 598 592 595 14,150,100
2009/06/25 570 595 563 585 19,939,500
2009/06/24 585 590 563 570 19,569,700
2009/06/23 579 581 569 571 24,986,000
2009/06/22 580 606 579 599 35,668,900
2009/06/19 569 575 563 567 12,688,400
2009/06/18 565 567 553 560 14,170,800
2009/06/17 558 583 556 579 15,284,300
2009/06/16 588 589 565 568 25,223,000
2009/06/15 614 617 601 604 13,790,900
2009/06/12 630 630 608 613 26,227,000
2009/06/11 622 625 616 623 14,582,400
2009/06/10 609 626 607 615 23,961,200
2009/06/09 604 621 602 605 23,928,800
2009/06/08 603 609 597 605 16,862,800
2009/06/05 608 612 597 598 15,997,600
2009/06/04 595 608 593 604 19,350,000
2009/06/03 597 608 594 594 18,741,100
2009/06/02 599 611 592 594 31,477,100
2009/06/01 575 589 571 584 26,580,400
2009/05/29 570 571 559 571 29,181,500
2009/05/28 541 565 541 561 29,927,600
2009/05/27 554 555 543 546 17,195,300
2009/05/26 555 556 539 542 24,351,700
2009/05/25 559 572 548 552 24,840,800
2009/05/22 541 569 540 564 41,218,400
2009/05/21 549 563 542 559 40,797,300
2009/05/20 538 550 534 549 33,036,800
2009/05/19 535 536 519 523 16,353,900
2009/05/18 509 514 500 508 20,983,800
2009/05/15 515 524 510 520 15,722,400
2009/05/14 520 521 508 510 31,768,300
2009/05/13 549 570 536 542 71,853,700
2009/05/12 515 521 508 510 23,718,100
2009/05/11 527 529 502 515 24,802,400
2009/05/08 523 534 516 526 23,413,700
2009/05/07 530 534 510 523 36,844,200
2009/05/01 504 515 499 510 26,936,600
2009/04/30 494 510 492 510 44,473,100
2009/04/28 495 505 462 467 39,418,400
2009/04/27 504 511 496 505 33,194,400
2009/04/24 514 516 492 494 24,910,400
2009/04/23 528 538 512 519 32,882,600
2009/04/22 499 514 496 508 39,015,600
2009/04/21 488 507 476 500 42,005,700
2009/04/20 492 507 488 501 35,965,700
2009/04/17 478 504 474 502 57,489,700
2009/04/16 474 488 456 458 43,469,000
2009/04/15 476 476 456 465 46,014,200
2009/04/14 525 526 487 491 42,203,300
2009/04/13 510 528 507 524 27,683,600
2009/04/10 512 534 490 511 58,622,700
2009/04/09 478 491 471 487 36,088,800
2009/04/08 459 481 453 463 49,853,400
2009/04/07 456 475 455 464 46,732,100
2009/04/06 469 495 455 462 61,695,000
2009/04/03 453 475 442 464 102,637,300
2009/04/02 409 464 407 438 93,046,900
2009/04/01 360 385 357 385 37,594,000
2009/03/31 351 368 345 350 30,743,800
2009/03/30 386 391 361 361 23,013,400
2009/03/27 390 400 387 391 26,106,700
2009/03/26 377 385 371 385 17,466,700
2009/03/25 385 385 368 380 21,183,000
2009/03/24 385 387 377 384 23,211,500
2009/03/23 366 377 361 375 22,123,500
2009/03/19 368 371 364 367 20,776,600
2009/03/18 366 373 364 367 23,731,600
2009/03/17 356 360 352 358 17,871,000
2009/03/16 345 354 344 352 24,718,600
2009/03/13 330 342 330 342 34,433,300
2009/03/12 329 335 323 323 29,220,700
2009/03/11 329 341 328 339 32,699,000
2009/03/10 313 319 311 316 19,738,200
2009/03/09 323 325 312 319 25,123,300
2009/03/06 311 329 311 326 42,638,600
2009/03/05 316 337 315 330 49,570,500
2009/03/04 300 312 295 311 36,026,600
2009/03/03 286 310 285 303 29,884,900
2009/03/02 297 299 292 295 18,145,800
2009/02/27 307 310 297 306 21,705,200
2009/02/26 301 316 299 307 39,627,000
2009/02/25 290 302 285 300 42,352,800
2009/02/24 267 277 265 275 20,313,400
2009/02/23 279 282 268 275 22,054,700
2009/02/20 289 296 284 285 24,917,400
2009/02/19 288 291 283 291 26,704,100
2009/02/18 280 292 279 283 29,136,100
2009/02/17 283 290 280 285 21,903,800
2009/02/16 282 291 278 287 32,557,100
2009/02/13 272 277 270 275 28,820,800
2009/02/12 276 277 272 272 24,417,300
2009/02/10 286 287 276 280 41,340,300
2009/02/09 285 286 261 261 22,284,700
2009/02/06 290 291 276 277 23,765,100
2009/02/05 278 290 275 280 21,878,500
2009/02/04 273 288 271 288 22,662,600
2009/02/03 267 277 265 268 15,546,000
2009/02/02 271 271 262 267 18,447,900
2009/01/30 282 283 272 275 19,284,900
2009/01/29 296 298 287 290 16,724,300
2009/01/28 293 293 281 286 23,441,900
2009/01/27 285 296 281 292 25,676,400
2009/01/26 281 284 275 276 27,505,900
2009/01/23 295 295 285 285 27,685,600
2009/01/22 311 311 297 298 24,907,900
2009/01/21 313 320 305 309 28,426,800
2009/01/20 321 331 311 327 21,306,700
2009/01/19 327 329 321 324 15,168,100
2009/01/16 323 329 314 326 22,070,600
2009/01/15 310 317 309 314 27,249,800
2009/01/14 319 333 318 325 21,329,800
2009/01/13 328 328 310 314 23,935,800
2009/01/09 360 360 342 343 25,536,000
2009/01/08 359 373 357 361 28,513,800
2009/01/07 348 385 346 374 43,234,200
2009/01/06 334 342 327 341 19,407,700
2009/01/05 335 337 327 333 10,592,100

このページの先頭へ