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
2014/12/30 1,065 1,070 1,054 1,057 6,879,800
2014/12/29 1,074 1,075 1,055 1,063 7,220,900
2014/12/26 1,063 1,071 1,060 1,068 4,149,300
2014/12/25 1,072 1,074 1,060 1,063 5,101,800
2014/12/24 1,070 1,077 1,069 1,072 7,714,800
2014/12/22 1,058 1,067 1,053 1,057 9,899,400
2014/12/19 1,053 1,053 1,036 1,049 17,116,000
2014/12/18 1,049 1,059 1,024 1,025 17,613,300
2014/12/17 1,010 1,027 1,003 1,015 16,378,000
2014/12/16 1,030 1,036 1,016 1,018 14,801,200
2014/12/15 1,055 1,063 1,041 1,045 12,683,600
2014/12/12 1,071 1,086 1,071 1,076 18,085,100
2014/12/11 1,058 1,090 1,055 1,088 14,119,100
2014/12/10 1,116 1,125 1,086 1,091 15,787,500
2014/12/09 1,125 1,138 1,123 1,130 9,172,000
2014/12/08 1,141 1,147 1,129 1,133 12,962,200
2014/12/05 1,130 1,135 1,125 1,135 12,354,000
2014/12/04 1,106 1,121 1,103 1,121 14,495,100
2014/12/03 1,118 1,120 1,096 1,102 15,863,300
2014/12/02 1,093 1,113 1,087 1,109 12,915,200
2014/12/01 1,108 1,118 1,100 1,105 11,930,400
2014/11/28 1,100 1,109 1,092 1,109 14,493,000
2014/11/27 1,123 1,123 1,099 1,102 10,767,300
2014/11/26 1,106 1,126 1,101 1,120 16,836,800
2014/11/25 1,090 1,106 1,088 1,106 15,244,700
2014/11/21 1,080 1,084 1,063 1,077 12,386,100
2014/11/20 1,078 1,090 1,077 1,089 11,306,600
2014/11/19 1,077 1,090 1,071 1,074 15,543,900
2014/11/18 1,070 1,080 1,069 1,077 11,213,600
2014/11/17 1,071 1,077 1,059 1,062 12,376,500
2014/11/14 1,080 1,082 1,068 1,082 13,816,600
2014/11/13 1,060 1,076 1,051 1,072 15,073,400
2014/11/12 1,065 1,076 1,060 1,061 12,108,000
2014/11/11 1,050 1,065 1,047 1,055 12,104,200
2014/11/10 1,039 1,044 1,027 1,041 8,055,500
2014/11/07 1,056 1,058 1,043 1,046 8,937,800
2014/11/06 1,060 1,064 1,042 1,047 13,236,100
2014/11/05 1,035 1,053 1,026 1,050 21,767,200
2014/11/04 1,080 1,080 1,019 1,028 23,431,400
2014/10/31 960 1,011 960 998 24,703,900
2014/10/30 954 960 950 950 10,482,200
2014/10/29 946 955 941 952 10,637,700
2014/10/28 946 946 935 942 8,354,700
2014/10/27 949 952 936 946 9,470,800
2014/10/24 957 957 935 945 12,380,000
2014/10/23 945 947 932 942 12,340,400
2014/10/22 950 956 941 951 10,606,000
2014/10/21 955 956 930 935 19,186,800
2014/10/20 945 963 940 956 16,506,100
2014/10/17 953 953 917 918 20,052,600
2014/10/16 948 956 938 953 16,178,900
2014/10/15 972 973 958 966 10,248,900
2014/10/14 950 964 947 963 22,859,300
2014/10/10 975 985 960 983 20,624,300
2014/10/09 1,008 1,011 997 999 12,275,000
2014/10/08 1,001 1,005 997 1,000 13,287,800
2014/10/07 1,020 1,025 1,016 1,021 9,561,800
2014/10/06 1,031 1,034 1,025 1,025 11,626,700
2014/10/03 1,011 1,016 1,007 1,013 16,476,800
2014/10/02 1,035 1,037 1,020 1,025 17,981,900
2014/10/01 1,061 1,063 1,049 1,049 16,746,600
2014/09/30 1,079 1,079 1,058 1,069 13,312,600
2014/09/29 1,076 1,080 1,073 1,078 7,945,100
2014/09/26 1,060 1,076 1,060 1,075 9,872,900
2014/09/25 1,081 1,090 1,078 1,088 10,081,300
2014/09/24 1,070 1,076 1,063 1,075 10,008,100
2014/09/22 1,085 1,087 1,074 1,085 8,165,400
2014/09/19 1,068 1,079 1,064 1,077 9,953,500
2014/09/18 1,060 1,065 1,058 1,060 10,533,900
2014/09/17 1,051 1,056 1,046 1,050 6,996,300
2014/09/16 1,047 1,057 1,040 1,055 13,496,800
2014/09/12 1,055 1,060 1,050 1,055 18,779,600
2014/09/11 1,050 1,059 1,048 1,054 10,805,300
2014/09/10 1,033 1,044 1,033 1,042 7,135,000
2014/09/09 1,037 1,044 1,029 1,037 9,702,600
2014/09/08 1,026 1,032 1,024 1,031 8,723,000
2014/09/05 1,025 1,027 1,016 1,020 7,672,300
2014/09/04 1,019 1,027 1,016 1,023 10,681,100
2014/09/03 1,016 1,017 1,011 1,013 6,884,800
2014/09/02 1,000 1,014 998 1,007 9,385,600
2014/09/01 1,001 1,002 996 998 4,827,400
2014/08/29 1,005 1,007 998 999 10,824,600
2014/08/28 1,014 1,014 1,006 1,009 6,732,200
2014/08/27 1,019 1,019 1,013 1,015 8,729,400
2014/08/26 1,012 1,015 1,012 1,014 6,102,800
2014/08/25 1,021 1,021 1,011 1,014 6,003,400
2014/08/22 1,015 1,017 1,014 1,015 10,257,000
2014/08/21 1,012 1,020 1,010 1,013 10,617,400
2014/08/20 1,009 1,011 1,005 1,007 10,888,800
2014/08/19 1,009 1,009 1,000 1,005 8,838,000
2014/08/18 1,000 1,002 997 1,001 6,401,100
2014/08/15 1,000 1,000 994 999 6,733,200
2014/08/14 1,001 1,003 998 1,000 8,170,100
2014/08/13 1,000 1,009 987 999 18,039,800
2014/08/12 984 992 982 989 8,914,200
2014/08/11 985 986 976 981 11,648,700
2014/08/08 969 972 958 970 16,480,700
2014/08/07 985 986 971 978 14,605,700
2014/08/06 993 993 976 984 12,815,800
2014/08/05 1,009 1,010 991 995 15,107,400
2014/08/04 1,007 1,015 994 1,006 14,767,400
2014/08/01 1,012 1,026 1,009 1,017 12,589,400
2014/07/31 1,040 1,041 1,022 1,022 11,806,300
2014/07/30 1,020 1,036 1,018 1,022 14,199,400
2014/07/29 1,046 1,047 1,016 1,020 29,441,900
2014/07/28 994 1,002 988 1,002 12,178,100
2014/07/25 999 1,000 985 993 12,075,700
2014/07/24 998 1,000 981 992 21,602,900
2014/07/23 989 989 973 977 12,232,600
2014/07/22 988 991 981 982 9,515,300
2014/07/18 980 987 973 987 6,916,600
2014/07/17 999 999 989 992 5,684,300
2014/07/16 990 999 990 998 9,528,000
2014/07/15 991 998 990 991 9,258,300
2014/07/14 974 984 974 982 7,546,000
2014/07/11 964 974 963 971 8,449,100
2014/07/10 981 985 968 973 8,063,100
2014/07/09 974 982 973 978 7,756,900
2014/07/08 987 991 976 989 8,982,200
2014/07/07 986 995 985 987 5,135,300
2014/07/04 997 998 989 991 7,458,200
2014/07/03 990 992 979 982 7,255,900
2014/07/02 980 988 979 984 9,239,800
2014/07/01 964 975 956 972 11,071,900
2014/06/30 958 961 946 961 11,520,800
2014/06/27 966 967 949 959 14,661,100
2014/06/26 972 977 969 970 9,939,800
2014/06/25 978 980 969 970 8,455,500
2014/06/24 972 977 958 974 18,408,900
2014/06/23 1,006 1,017 982 984 19,279,000
2014/06/20 989 999 987 999 19,884,700
2014/06/19 966 990 965 980 13,711,400
2014/06/18 963 968 960 965 6,848,000
2014/06/17 960 972 954 957 8,850,700
2014/06/16 961 963 952 958 8,075,100
2014/06/13 960 967 957 965 14,394,000
2014/06/12 954 962 953 962 8,351,300
2014/06/11 950 960 950 958 6,529,400
2014/06/10 954 959 951 953 8,640,300
2014/06/09 950 961 949 951 10,239,100
2014/06/06 940 945 934 942 13,767,900
2014/06/05 945 954 943 948 11,565,200
2014/06/04 937 945 934 945 16,653,500
2014/06/03 932 938 928 929 16,791,100
2014/06/02 922 930 921 927 11,865,500
2014/05/30 925 929 915 919 14,919,500
2014/05/29 910 936 908 927 15,330,800
2014/05/28 915 915 906 908 8,197,800
2014/05/27 919 921 908 910 7,979,200
2014/05/26 918 920 915 920 5,887,800
2014/05/23 912 921 910 911 8,775,400
2014/05/22 904 916 903 908 10,454,100
2014/05/21 887 904 887 896 11,891,800
2014/05/20 894 905 893 896 13,578,500
2014/05/19 897 900 883 885 11,600,400
2014/05/16 907 907 885 894 13,808,000
2014/05/15 910 917 903 915 10,209,200
2014/05/14 914 923 913 920 12,460,800
2014/05/13 914 919 902 913 22,937,900
2014/05/12 871 881 869 869 10,982,400
2014/05/09 860 876 859 871 10,709,800
2014/05/08 863 867 856 862 8,797,900
2014/05/07 872 873 857 858 16,776,100
2014/05/02 882 886 879 884 8,601,100
2014/05/01 876 893 874 891 12,010,400
2014/04/30 890 893 875 877 19,982,500
2014/04/28 875 877 865 874 10,072,600
2014/04/25 888 888 880 882 10,907,000
2014/04/24 898 900 888 890 7,413,300
2014/04/23 904 904 892 896 8,554,100
2014/04/22 901 904 896 896 8,047,500
2014/04/21 899 908 893 897 6,752,300
2014/04/18 907 908 896 899 7,747,000
2014/04/17 909 911 897 902 8,820,500
2014/04/16 906 912 899 911 11,147,900
2014/04/15 905 909 897 902 12,905,400
2014/04/14 897 907 890 896 13,571,800
2014/04/11 891 908 879 904 21,984,000
2014/04/10 923 931 910 917 20,038,400
2014/04/09 917 917 900 908 15,866,000
2014/04/08 936 940 925 932 11,392,700
2014/04/07 939 950 936 939 10,773,200
2014/04/04 936 949 934 947 11,152,400
2014/04/03 937 947 935 939 12,740,400
2014/04/02 930 944 929 935 18,101,000
2014/04/01 926 930 911 921 11,402,500
2014/03/31 908 923 905 920 15,657,800
2014/03/28 890 902 884 900 10,120,200
2014/03/27 887 899 882 894 15,879,700
2014/03/26 891 902 890 899 12,880,500
2014/03/25 877 898 873 890 15,015,800
2014/03/24 872 889 861 882 18,419,700
2014/03/20 874 881 861 864 11,255,700
2014/03/19 872 886 868 872 14,149,400
2014/03/18 870 882 864 869 19,603,000
2014/03/17 842 856 842 850 9,846,000
2014/03/14 850 855 846 853 19,031,100
2014/03/13 877 881 867 869 12,635,200
2014/03/12 890 891 872 875 19,053,500
2014/03/11 893 897 890 893 9,671,900
2014/03/10 901 903 892 892 12,388,700
2014/03/07 912 914 897 899 15,954,500
2014/03/06 900 912 894 906 14,332,700
2014/03/05 905 915 902 902 7,351,500
2014/03/04 893 911 891 895 15,661,900
2014/03/03 898 906 884 905 11,225,200
2014/02/28 910 914 904 911 13,862,900
2014/02/27 914 927 906 914 9,908,500
2014/02/26 916 921 908 917 9,000,700
2014/02/25 922 925 917 920 8,208,500
2014/02/24 918 927 905 918 11,396,600
2014/02/21 917 929 912 919 16,245,100
2014/02/20 930 932 904 909 16,823,200
2014/02/19 933 940 927 933 11,085,600
2014/02/18 917 943 917 938 18,551,600
2014/02/17 908 926 901 919 19,177,700
2014/02/14 904 917 898 904 21,022,300
2014/02/13 907 910 889 894 10,610,100
2014/02/12 900 917 898 903 16,154,200
2014/02/10 896 902 885 885 7,668,200
2014/02/07 872 890 871 884 9,704,900
2014/02/06 857 884 857 865 17,116,500
2014/02/05 846 855 836 851 14,911,700
2014/02/04 855 857 824 832 24,268,100
2014/02/03 877 887 871 873 10,194,000
2014/01/31 902 903 882 885 11,199,600
2014/01/30 900 901 882 892 14,195,400
2014/01/29 910 918 903 914 10,137,900
2014/01/28 912 913 892 902 13,009,500
2014/01/27 912 915 903 908 17,888,000
2014/01/24 945 952 927 932 20,070,100
2014/01/23 960 961 926 934 22,584,600
2014/01/22 963 966 951 958 15,249,600
2014/01/21 962 965 953 961 15,144,800
2014/01/20 963 966 953 962 9,852,400
2014/01/17 950 962 945 958 11,211,900
2014/01/16 950 974 948 959 22,567,300
2014/01/15 946 949 937 942 13,774,600
2014/01/14 931 943 926 938 21,004,800
2014/01/10 932 943 930 942 23,162,800
2014/01/09 935 943 927 932 22,857,600
2014/01/08 909 943 907 935 35,795,700
2014/01/07 898 905 887 896 18,171,800
2014/01/06 890 902 890 898 26,417,600

このページの先頭へ