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
2013/12/30 889 891 882 884 11,654,600
2013/12/27 879 888 873 882 14,387,800
2013/12/26 880 894 876 879 14,134,100
2013/12/25 870 873 864 872 9,934,500
2013/12/24 874 874 862 869 16,564,300
2013/12/20 877 878 860 871 32,800,100
2013/12/19 897 904 889 892 14,634,900
2013/12/18 866 890 865 890 13,748,400
2013/12/17 876 878 858 865 16,704,300
2013/12/16 881 885 862 871 16,683,900
2013/12/13 887 896 883 889 21,674,900
2013/12/12 900 902 887 893 12,728,300
2013/12/11 902 906 890 897 12,017,900
2013/12/10 906 914 903 910 11,684,600
2013/12/09 910 922 898 903 14,681,100
2013/12/06 886 899 880 897 17,979,900
2013/12/05 900 902 877 880 33,831,100
2013/12/04 915 922 908 912 15,024,500
2013/12/03 935 937 927 928 12,027,200
2013/12/02 934 942 930 933 11,789,700
2013/11/29 940 942 929 936 14,209,000
2013/11/28 933 941 929 939 15,697,900
2013/11/27 929 932 926 927 10,739,000
2013/11/26 926 932 924 927 9,832,200
2013/11/25 929 933 925 930 14,661,800
2013/11/22 929 930 924 928 21,896,900
2013/11/21 924 928 921 928 11,880,900
2013/11/20 924 929 922 923 14,689,500
2013/11/19 928 929 920 926 15,326,500
2013/11/18 934 935 923 927 13,803,000
2013/11/15 930 931 922 924 14,053,300
2013/11/14 915 930 914 921 17,524,200
2013/11/13 909 922 908 911 14,889,200
2013/11/12 898 913 897 906 13,276,500
2013/11/11 895 903 890 897 15,909,400
2013/11/08 880 897 878 883 18,527,200
2013/11/07 893 899 879 887 24,174,100
2013/11/06 872 893 860 885 37,307,100
2013/11/05 856 884 850 861 77,105,000
2013/11/01 990 992 946 961 24,099,100
2013/10/31 1,016 1,017 980 982 20,847,600
2013/10/30 1,010 1,021 1,007 1,015 28,340,800
2013/10/29 998 1,003 990 1,001 9,814,400
2013/10/28 1,002 1,012 998 1,009 12,101,500
2013/10/25 1,007 1,008 991 995 11,558,800
2013/10/24 995 1,007 991 1,006 12,716,400
2013/10/23 1,020 1,023 995 997 14,305,300
2013/10/22 1,014 1,018 1,008 1,016 11,563,100
2013/10/21 1,022 1,026 1,013 1,015 13,622,400
2013/10/18 1,025 1,029 1,020 1,027 10,514,800
2013/10/17 1,007 1,028 1,006 1,022 25,977,800
2013/10/16 1,004 1,008 996 1,000 8,210,100
2013/10/15 1,013 1,015 997 1,001 10,230,100
2013/10/11 1,001 1,010 997 1,009 15,072,500
2013/10/10 975 997 973 996 16,672,600
2013/10/09 951 977 945 971 16,529,700
2013/10/08 965 965 950 956 17,419,000
2013/10/07 965 967 952 964 15,864,500
2013/10/04 969 975 962 969 15,141,800
2013/10/03 977 986 976 978 12,270,500
2013/10/02 990 993 977 982 17,534,400
2013/10/01 993 999 989 992 10,581,100
2013/09/30 995 997 981 984 14,825,900
2013/09/27 1,016 1,017 1,002 1,006 10,431,500
2013/09/26 1,004 1,016 998 1,016 11,763,700
2013/09/25 1,014 1,020 1,012 1,017 8,444,200
2013/09/24 1,009 1,018 1,004 1,014 9,303,700
2013/09/20 1,024 1,028 1,014 1,015 10,853,200
2013/09/19 995 1,016 992 1,016 16,862,800
2013/09/18 995 1,004 992 995 12,542,700
2013/09/17 1,000 1,001 991 993 11,650,000
2013/09/13 999 1,004 992 998 17,445,400
2013/09/12 1,018 1,018 992 996 19,782,100
2013/09/11 1,029 1,030 1,007 1,008 16,807,800
2013/09/10 1,038 1,039 1,011 1,014 18,935,800
2013/09/09 1,042 1,045 1,026 1,030 8,234,500
2013/09/06 1,026 1,030 1,009 1,015 7,531,400
2013/09/05 1,025 1,029 1,015 1,019 9,721,100
2013/09/04 992 1,017 991 1,013 7,862,400
2013/09/03 1,005 1,017 999 1,012 11,669,400
2013/09/02 980 996 978 981 7,474,900
2013/08/30 994 1,000 977 977 12,046,200
2013/08/29 983 986 974 979 10,134,700
2013/08/28 980 988 976 983 12,139,800
2013/08/27 1,006 1,019 1,006 1,009 10,386,300
2013/08/26 1,025 1,030 1,016 1,023 8,230,200
2013/08/23 1,019 1,037 1,014 1,028 13,911,200
2013/08/22 991 1,003 984 994 8,273,300
2013/08/21 1,002 1,004 987 999 11,334,900
2013/08/20 1,021 1,024 999 1,002 20,066,500
2013/08/19 1,034 1,034 1,021 1,031 8,372,300
2013/08/16 1,023 1,045 1,021 1,035 13,523,800
2013/08/15 1,041 1,051 1,035 1,039 9,150,600
2013/08/14 1,051 1,063 1,038 1,055 13,230,200
2013/08/13 1,037 1,049 1,029 1,042 10,875,000
2013/08/12 1,025 1,030 1,016 1,023 11,025,900
2013/08/09 1,048 1,049 1,032 1,038 12,565,600
2013/08/08 1,042 1,061 1,040 1,044 11,791,400
2013/08/07 1,060 1,077 1,055 1,056 14,254,500
2013/08/06 1,067 1,079 1,062 1,073 10,327,700
2013/08/05 1,072 1,078 1,050 1,067 11,070,500
2013/08/02 1,060 1,077 1,057 1,071 10,926,000
2013/08/01 1,026 1,040 1,012 1,039 11,113,300
2013/07/31 1,041 1,046 1,024 1,027 11,612,300
2013/07/30 1,042 1,054 1,031 1,046 15,345,800
2013/07/29 1,067 1,080 1,038 1,042 19,056,000
2013/07/26 1,095 1,108 1,080 1,097 15,924,200
2013/07/25 1,119 1,120 1,104 1,112 10,115,700
2013/07/24 1,113 1,119 1,105 1,118 7,963,900
2013/07/23 1,114 1,119 1,110 1,112 7,859,500
2013/07/22 1,122 1,126 1,107 1,113 12,122,500
2013/07/19 1,123 1,125 1,100 1,121 14,874,000
2013/07/18 1,119 1,120 1,105 1,115 8,347,000
2013/07/17 1,103 1,125 1,102 1,119 8,970,300
2013/07/16 1,106 1,116 1,105 1,115 11,319,100
2013/07/12 1,088 1,109 1,085 1,095 10,469,200
2013/07/11 1,075 1,097 1,074 1,092 12,436,100
2013/07/10 1,086 1,097 1,076 1,088 11,854,900
2013/07/09 1,070 1,094 1,065 1,090 17,630,500
2013/07/08 1,076 1,079 1,048 1,048 9,511,700
2013/07/05 1,050 1,062 1,040 1,056 8,165,600
2013/07/04 1,039 1,048 1,028 1,036 9,304,300
2013/07/03 1,058 1,088 1,045 1,051 14,597,500
2013/07/02 1,037 1,049 1,026 1,045 14,629,500
2013/07/01 1,030 1,031 1,005 1,016 12,012,200
2013/06/28 990 1,024 987 1,005 23,177,900
2013/06/27 980 983 958 971 26,788,500
2013/06/26 1,000 1,004 968 972 19,264,000
2013/06/25 994 1,001 968 984 19,186,800
2013/06/24 1,031 1,034 992 995 14,349,200
2013/06/21 970 1,030 970 1,030 21,432,100
2013/06/20 1,010 1,019 998 1,010 14,856,400
2013/06/19 1,018 1,023 1,001 1,020 11,342,900
2013/06/18 998 1,006 989 1,000 10,904,100
2013/06/17 982 1,000 967 998 15,417,800
2013/06/14 991 1,020 983 986 24,964,800
2013/06/13 1,010 1,014 976 979 21,532,300
2013/06/12 1,037 1,050 1,017 1,038 13,399,800
2013/06/11 1,069 1,088 1,057 1,062 18,286,300
2013/06/10 1,030 1,056 1,025 1,054 15,365,700
2013/06/07 1,011 1,025 971 993 27,920,400
2013/06/06 1,040 1,069 1,027 1,030 20,387,500
2013/06/05 1,099 1,103 1,050 1,057 16,808,200
2013/06/04 1,075 1,107 1,050 1,099 20,766,600
2013/06/03 1,089 1,090 1,055 1,070 18,229,400
2013/05/31 1,145 1,146 1,114 1,115 17,830,500
2013/05/30 1,100 1,142 1,093 1,120 23,558,200
2013/05/29 1,165 1,170 1,114 1,134 17,910,300
2013/05/28 1,080 1,128 1,074 1,121 28,280,900
2013/05/27 1,128 1,129 1,075 1,076 27,775,600
2013/05/24 1,198 1,202 1,085 1,155 26,179,600
2013/05/23 1,225 1,249 1,151 1,168 33,497,000
2013/05/22 1,240 1,250 1,208 1,215 16,846,100
2013/05/21 1,225 1,247 1,216 1,232 18,856,900
2013/05/20 1,189 1,245 1,186 1,225 26,119,700
2013/05/17 1,150 1,161 1,142 1,160 13,047,000
2013/05/16 1,153 1,164 1,136 1,160 19,436,500
2013/05/15 1,130 1,155 1,129 1,147 24,192,800
2013/05/14 1,130 1,132 1,098 1,098 18,994,900
2013/05/13 1,100 1,139 1,098 1,111 29,157,700
2013/05/10 1,069 1,079 1,063 1,063 27,931,800
2013/05/09 1,035 1,047 1,032 1,032 14,873,900
2013/05/08 1,030 1,036 1,018 1,019 17,695,000
2013/05/07 1,027 1,030 1,015 1,017 17,494,900
2013/05/02 985 990 972 979 20,464,900
2013/05/01 1,018 1,019 997 999 12,342,900
2013/04/30 1,039 1,040 1,012 1,016 16,933,500
2013/04/26 1,060 1,062 1,032 1,034 18,551,200
2013/04/25 1,036 1,050 1,029 1,038 21,874,900
2013/04/24 1,060 1,064 1,050 1,058 17,464,600
2013/04/23 1,057 1,067 1,029 1,034 19,426,400
2013/04/22 1,072 1,077 1,051 1,052 22,183,600
2013/04/19 1,031 1,034 1,015 1,025 14,319,300
2013/04/18 1,020 1,040 1,009 1,023 20,307,200
2013/04/17 1,000 1,029 996 1,024 16,943,000
2013/04/16 978 995 974 991 22,041,600
2013/04/15 1,022 1,036 1,008 1,011 17,332,100
2013/04/12 1,052 1,057 1,034 1,052 22,459,200
2013/04/11 1,010 1,045 1,009 1,043 34,549,700
2013/04/10 989 1,008 988 999 28,363,000
2013/04/09 994 1,005 979 987 27,206,500
2013/04/08 990 1,000 975 979 28,076,500
2013/04/05 987 996 959 968 43,653,900
2013/04/04 865 913 861 912 26,920,000
2013/04/03 870 894 861 889 18,623,900
2013/04/02 863 875 845 856 25,930,900
2013/04/01 906 909 885 887 13,438,500
2013/03/29 901 916 897 905 17,533,200
2013/03/28 915 919 903 907 13,797,600
2013/03/27 930 932 914 922 14,917,100
2013/03/26 940 941 926 927 16,941,800
2013/03/25 952 955 943 945 15,062,200
2013/03/22 956 958 945 946 15,803,700
2013/03/21 983 984 967 975 17,222,200
2013/03/19 963 965 951 957 14,430,400
2013/03/18 970 971 950 951 17,595,200
2013/03/15 985 996 964 985 22,499,000
2013/03/14 1,008 1,008 983 992 12,093,500
2013/03/13 1,004 1,017 997 999 11,972,200
2013/03/12 1,000 1,034 992 993 19,611,700
2013/03/11 982 999 978 993 17,921,700
2013/03/08 946 970 943 962 29,432,600
2013/03/07 953 953 928 934 13,024,200
2013/03/06 952 953 942 947 9,676,000
2013/03/05 949 950 939 943 9,411,300
2013/03/04 946 951 940 945 12,421,500
2013/03/01 949 953 939 944 13,818,400
2013/02/28 923 941 913 937 19,118,900
2013/02/27 915 917 901 902 13,834,000
2013/02/26 915 925 910 916 18,447,600
2013/02/25 959 959 938 940 14,487,500
2013/02/22 927 942 922 939 13,600,100
2013/02/21 939 948 929 940 11,746,100
2013/02/20 955 960 933 938 16,659,100
2013/02/19 948 953 937 940 12,485,200
2013/02/18 950 962 946 950 13,841,800
2013/02/15 930 932 912 932 20,157,600
2013/02/14 951 952 930 933 17,913,900
2013/02/13 939 958 936 950 15,116,600
2013/02/12 972 982 942 950 51,538,200
2013/02/08 996 1,011 982 987 23,688,600
2013/02/07 996 1,003 978 993 19,031,300
2013/02/06 982 1,007 982 996 28,105,800
2013/02/05 961 972 955 955 16,784,500
2013/02/04 960 975 955 975 23,034,600
2013/02/01 950 959 930 935 19,792,300
2013/01/31 933 944 928 936 18,256,900
2013/01/30 939 944 929 932 17,859,900
2013/01/29 895 937 895 934 36,320,100
2013/01/28 900 910 895 895 30,308,600
2013/01/25 873 882 873 874 21,675,100
2013/01/24 830 854 828 852 20,672,800
2013/01/23 843 858 841 842 20,676,800
2013/01/22 870 875 856 866 24,333,200
2013/01/21 880 881 864 865 16,310,100
2013/01/18 878 885 875 878 26,476,100
2013/01/17 874 877 848 868 23,031,400
2013/01/16 890 892 865 866 27,184,600
2013/01/15 878 892 878 883 19,491,300
2013/01/11 880 880 861 873 24,850,000
2013/01/10 853 866 851 854 15,458,400
2013/01/09 820 854 816 847 16,507,100
2013/01/08 846 850 837 842 16,460,500
2013/01/07 882 884 851 851 20,056,600
2013/01/04 850 856 842 854 22,882,300

このページの先頭へ