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
2010/12/30 783 783 773 773 9,001,300
2010/12/29 777 786 772 785 10,169,200
2010/12/28 790 790 781 781 9,976,200
2010/12/27 788 796 785 791 12,197,800
2010/12/24 789 795 784 785 9,117,500
2010/12/22 791 799 791 795 11,835,400
2010/12/21 795 799 791 796 14,520,200
2010/12/20 793 796 786 789 13,048,700
2010/12/17 807 808 794 795 14,960,400
2010/12/16 806 811 805 807 10,620,800
2010/12/15 814 817 807 808 13,348,600
2010/12/14 803 810 803 809 15,684,800
2010/12/13 802 809 800 807 18,226,400
2010/12/10 824 824 808 814 25,375,400
2010/12/09 820 825 816 825 20,052,800
2010/12/08 812 815 808 815 16,140,600
2010/12/07 815 816 803 808 14,068,200
2010/12/06 820 825 816 821 8,939,300
2010/12/03 826 828 818 822 17,407,800
2010/12/02 814 825 813 825 34,617,400
2010/12/01 791 801 788 800 17,816,400
2010/11/30 797 799 781 785 22,675,300
2010/11/29 800 802 794 797 15,750,100
2010/11/26 800 808 784 785 23,767,500
2010/11/25 800 803 797 797 20,337,200
2010/11/24 786 791 782 787 24,138,100
2010/11/22 809 809 802 804 12,249,400
2010/11/19 805 815 798 802 24,618,500
2010/11/18 792 800 785 800 21,953,700
2010/11/17 775 796 773 794 17,435,900
2010/11/16 789 790 776 783 22,117,400
2010/11/15 776 786 768 785 16,714,000
2010/11/12 786 789 771 773 14,542,100
2010/11/11 793 796 786 791 11,940,300
2010/11/10 782 790 780 790 16,191,100
2010/11/09 776 784 773 775 15,189,700
2010/11/08 768 780 762 779 19,249,900
2010/11/05 766 772 761 764 33,955,400
2010/11/04 704 721 704 721 21,183,700
2010/11/02 684 699 683 694 14,726,800
2010/11/01 698 708 693 694 17,175,300
2010/10/29 725 728 705 710 23,149,200
2010/10/28 734 739 727 732 24,509,000
2010/10/27 724 734 722 730 24,861,400
2010/10/26 729 736 725 726 11,962,200
2010/10/25 732 739 725 733 14,344,800
2010/10/22 727 737 721 732 18,572,600
2010/10/21 741 746 727 730 20,647,500
2010/10/20 734 743 726 741 17,876,400
2010/10/19 752 755 741 746 18,954,200
2010/10/18 754 764 748 748 19,423,900
2010/10/15 749 758 745 754 16,543,600
2010/10/14 743 761 740 753 23,585,500
2010/10/13 742 749 735 741 17,500,800
2010/10/12 745 751 726 727 18,886,500
2010/10/08 742 747 737 740 17,663,200
2010/10/07 734 749 732 741 20,016,600
2010/10/06 747 748 728 731 29,020,400
2010/10/05 745 751 731 749 31,446,500
2010/10/04 739 757 734 749 27,252,400
2010/10/01 731 747 723 744 26,863,000
2010/09/30 745 759 728 729 29,797,800
2010/09/29 728 752 728 744 37,035,000
2010/09/28 714 725 712 725 16,804,700
2010/09/27 699 717 695 715 14,949,700
2010/09/24 681 714 681 698 22,661,600
2010/09/22 710 710 698 702 16,366,700
2010/09/21 722 725 711 713 16,131,400
2010/09/17 720 722 711 718 16,291,000
2010/09/16 717 720 704 714 27,941,300
2010/09/15 672 707 665 702 30,115,400
2010/09/14 679 684 674 677 14,207,800
2010/09/13 676 681 673 679 14,952,200
2010/09/10 669 675 663 666 18,654,100
2010/09/09 664 666 655 659 11,686,900
2010/09/08 659 660 644 654 14,310,000
2010/09/07 672 677 667 669 16,604,900
2010/09/06 670 684 668 681 17,534,600
2010/09/03 672 673 661 667 14,151,700
2010/09/02 660 667 656 664 25,724,100
2010/09/01 640 647 637 645 16,213,400
2010/08/31 644 660 639 642 25,784,100
2010/08/30 661 668 650 654 19,079,700
2010/08/27 623 657 623 651 23,567,500
2010/08/26 630 634 622 631 16,114,900
2010/08/25 628 640 624 627 17,132,500
2010/08/24 645 647 636 637 20,116,800
2010/08/23 653 662 648 655 12,439,600
2010/08/20 660 676 656 659 18,756,000
2010/08/19 655 675 654 675 20,711,400
2010/08/18 647 657 642 655 17,279,000
2010/08/17 631 640 629 637 11,796,700
2010/08/16 632 644 631 641 11,579,600
2010/08/13 635 648 631 646 15,433,600
2010/08/12 620 639 618 639 24,192,900
2010/08/11 652 655 635 638 14,079,000
2010/08/10 670 671 658 662 11,566,500
2010/08/09 657 666 656 665 11,644,500
2010/08/06 656 672 656 669 11,118,300
2010/08/05 667 671 661 666 17,775,100
2010/08/04 667 671 645 648 22,196,000
2010/08/03 675 679 668 677 19,421,200
2010/08/02 660 670 656 663 20,196,000
2010/07/30 685 688 660 664 27,460,700
2010/07/29 649 674 646 669 23,785,800
2010/07/28 648 661 644 657 21,827,200
2010/07/27 630 638 626 634 12,297,400
2010/07/26 635 640 628 629 11,997,600
2010/07/23 620 631 618 625 16,812,500
2010/07/22 603 609 600 607 14,527,600
2010/07/21 623 625 606 607 15,345,400
2010/07/20 619 621 611 613 17,634,000
2010/07/16 644 647 624 628 20,433,700
2010/07/15 661 663 647 648 15,072,100
2010/07/14 659 673 657 670 16,361,100
2010/07/13 653 656 639 645 14,038,600
2010/07/12 643 667 641 655 16,195,400
2010/07/09 654 656 640 643 15,491,100
2010/07/08 644 652 640 650 16,366,700
2010/07/07 633 639 620 624 19,501,900
2010/07/06 615 642 612 640 20,976,100
2010/07/05 612 622 610 620 13,325,600
2010/07/02 608 614 604 607 16,630,900
2010/07/01 616 621 603 606 19,649,900
2010/06/30 614 631 608 626 17,984,900
2010/06/29 640 645 627 629 12,849,000
2010/06/28 638 643 633 641 12,043,500
2010/06/25 648 651 639 643 16,888,000
2010/06/24 661 667 656 658 10,753,000
2010/06/23 668 671 662 666 11,721,200
2010/06/22 680 689 677 678 13,348,700
2010/06/21 685 695 685 690 21,221,200
2010/06/18 680 681 669 671 23,139,000
2010/06/17 691 696 683 688 15,688,700
2010/06/16 690 702 687 698 30,765,600
2010/06/15 649 675 648 668 27,059,100
2010/06/14 641 650 641 647 15,899,900
2010/06/11 641 643 629 632 22,918,400
2010/06/10 621 627 617 625 17,965,800
2010/06/09 632 634 610 617 29,133,100
2010/06/08 634 647 631 640 20,280,200
2010/06/07 635 640 630 634 27,146,900
2010/06/04 674 678 662 665 24,516,900
2010/06/03 660 675 658 673 33,157,500
2010/06/02 648 658 638 642 24,232,400
2010/06/01 663 664 650 655 15,717,800
2010/05/31 660 672 658 664 19,443,800
2010/05/28 668 676 660 662 29,751,400
2010/05/27 638 658 630 655 38,015,800
2010/05/26 654 659 634 647 26,280,400
2010/05/25 671 672 644 647 27,378,000
2010/05/24 680 682 667 679 22,723,400
2010/05/21 673 676 661 674 31,601,600
2010/05/20 711 712 695 698 21,626,900
2010/05/19 710 721 706 717 26,081,100
2010/05/18 730 731 711 717 21,534,400
2010/05/17 724 741 704 717 25,696,900
2010/05/14 717 724 713 718 24,120,700
2010/05/13 734 754 732 735 32,656,600
2010/05/12 744 760 740 745 15,431,200
2010/05/11 760 764 731 737 19,418,900
2010/05/10 748 766 742 762 19,917,200
2010/05/07 726 761 725 756 32,203,900
2010/05/06 791 800 776 781 22,786,500
2010/04/30 817 833 815 823 26,245,300
2010/04/28 800 809 795 804 15,589,400
2010/04/27 807 822 805 822 16,431,900
2010/04/26 799 815 797 815 17,661,100
2010/04/23 795 800 790 792 9,185,400
2010/04/22 800 800 790 795 12,693,600
2010/04/21 801 811 799 808 19,706,400
2010/04/20 786 796 783 783 12,649,500
2010/04/19 784 785 776 778 15,848,500
2010/04/16 809 811 802 802 10,425,500
2010/04/15 819 821 810 813 10,218,600
2010/04/14 813 818 809 816 11,184,000
2010/04/13 813 815 803 813 12,569,100
2010/04/12 812 821 807 816 13,657,200
2010/04/09 811 814 801 813 19,652,500
2010/04/08 822 822 810 811 13,717,800
2010/04/07 820 829 817 825 16,091,000
2010/04/06 831 845 820 828 28,339,700
2010/04/05 825 828 822 825 14,628,400
2010/04/02 818 823 815 822 11,690,300
2010/04/01 810 813 803 813 16,238,100
2010/03/31 804 814 799 801 25,772,900
2010/03/30 783 801 779 801 20,860,200
2010/03/29 778 783 775 783 10,456,200
2010/03/26 774 779 768 777 17,889,200
2010/03/25 777 777 767 768 19,569,500
2010/03/24 768 774 765 769 13,086,700
2010/03/23 767 774 763 767 15,116,500
2010/03/19 768 772 762 766 19,927,900
2010/03/18 778 783 765 766 26,795,800
2010/03/17 768 774 765 774 16,789,800
2010/03/16 763 769 754 755 11,009,400
2010/03/15 770 774 761 767 15,626,100
2010/03/12 755 766 750 764 26,038,000
2010/03/11 746 748 740 746 9,843,000
2010/03/10 735 748 734 736 14,855,200
2010/03/09 732 741 725 738 21,869,200
2010/03/08 724 733 721 733 30,129,800
2010/03/05 701 706 697 700 13,166,300
2010/03/04 702 705 692 694 17,594,300
2010/03/03 707 708 696 702 19,442,500
2010/03/02 703 710 696 705 16,605,000
2010/03/01 705 711 698 705 15,122,100
2010/02/26 705 710 695 705 25,470,300
2010/02/25 730 730 704 708 22,017,500
2010/02/24 726 733 718 720 27,455,000
2010/02/23 754 754 741 745 12,267,500
2010/02/22 746 757 745 754 17,932,300
2010/02/19 750 760 732 735 18,788,400
2010/02/18 752 757 748 751 16,015,100
2010/02/17 734 747 732 745 17,963,700
2010/02/16 720 723 713 722 12,275,300
2010/02/15 730 731 715 717 15,012,800
2010/02/12 745 748 723 729 23,137,800
2010/02/10 746 758 742 743 39,181,400
2010/02/09 714 733 710 731 21,472,300
2010/02/08 731 731 710 714 20,256,300
2010/02/05 734 742 725 733 24,134,300
2010/02/04 770 772 752 763 31,622,900
2010/02/03 761 764 752 755 18,771,400
2010/02/02 735 748 732 746 19,272,700
2010/02/01 731 736 713 721 22,868,700
2010/01/29 726 747 717 736 33,211,700
2010/01/28 727 750 723 732 28,778,600
2010/01/27 726 732 710 712 20,924,700
2010/01/26 743 748 726 727 18,478,400
2010/01/25 742 749 735 741 18,224,800
2010/01/22 745 759 744 750 21,985,700
2010/01/21 750 775 750 765 22,267,800
2010/01/20 780 781 755 758 20,056,400
2010/01/19 780 782 762 768 16,076,800
2010/01/18 786 787 775 780 18,669,700
2010/01/15 808 808 798 801 18,246,600
2010/01/14 808 810 800 803 13,620,900
2010/01/13 808 812 798 800 29,523,400
2010/01/12 801 824 796 823 22,314,800
2010/01/08 801 814 799 807 22,331,400
2010/01/07 806 808 786 790 15,702,200
2010/01/06 800 807 790 799 16,298,100
2010/01/05 822 824 801 803 17,689,700
2010/01/04 813 819 805 816 14,071,900

このページの先頭へ