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
2015/12/30 1,280 1,294 1,279 1,280 6,740,600
2015/12/29 1,277 1,280 1,266 1,275 6,840,200
2015/12/28 1,260 1,276 1,255 1,269 7,692,900
2015/12/25 1,269 1,269 1,248 1,254 4,891,600
2015/12/24 1,277 1,279 1,258 1,260 8,505,000
2015/12/22 1,254 1,269 1,250 1,262 7,600,800
2015/12/21 1,246 1,260 1,235 1,250 13,877,200
2015/12/18 1,282 1,305 1,254 1,257 14,080,400
2015/12/17 1,293 1,295 1,277 1,278 11,492,800
2015/12/16 1,263 1,281 1,247 1,273 15,199,300
2015/12/15 1,267 1,269 1,215 1,218 15,445,000
2015/12/14 1,243 1,267 1,236 1,264 14,116,000
2015/12/11 1,234 1,270 1,234 1,264 13,773,500
2015/12/10 1,245 1,253 1,234 1,247 10,905,300
2015/12/09 1,249 1,268 1,248 1,261 10,119,700
2015/12/08 1,268 1,275 1,255 1,256 8,813,400
2015/12/07 1,275 1,286 1,266 1,267 9,452,100
2015/12/04 1,276 1,283 1,258 1,262 13,760,000
2015/12/03 1,286 1,298 1,278 1,295 9,206,300
2015/12/02 1,300 1,302 1,284 1,286 13,104,200
2015/12/01 1,300 1,303 1,267 1,289 27,634,300
2015/11/30 1,316 1,322 1,309 1,315 15,753,000
2015/11/27 1,305 1,318 1,304 1,310 9,089,200
2015/11/26 1,298 1,304 1,294 1,301 7,743,100
2015/11/25 1,283 1,292 1,276 1,283 8,192,400
2015/11/24 1,294 1,298 1,284 1,293 10,263,900
2015/11/20 1,298 1,305 1,286 1,305 10,515,600
2015/11/19 1,300 1,320 1,297 1,310 16,218,600
2015/11/18 1,282 1,294 1,275 1,284 11,289,200
2015/11/17 1,278 1,282 1,265 1,270 10,278,400
2015/11/16 1,248 1,260 1,242 1,256 9,217,400
2015/11/13 1,270 1,277 1,261 1,273 7,448,600
2015/11/12 1,282 1,287 1,275 1,282 6,484,400
2015/11/11 1,276 1,287 1,271 1,281 10,127,300
2015/11/10 1,272 1,286 1,271 1,284 8,640,900
2015/11/09 1,277 1,290 1,268 1,285 12,182,000
2015/11/06 1,285 1,285 1,247 1,260 14,668,500
2015/11/05 1,280 1,292 1,260 1,280 16,983,700
2015/11/04 1,280 1,299 1,272 1,273 18,401,300
2015/11/02 1,207 1,253 1,206 1,240 12,020,600
2015/10/30 1,256 1,274 1,244 1,267 10,219,700
2015/10/29 1,270 1,273 1,250 1,255 10,599,600
2015/10/28 1,240 1,266 1,239 1,263 12,058,000
2015/10/27 1,259 1,265 1,224 1,243 14,314,100
2015/10/26 1,262 1,270 1,243 1,245 9,125,100
2015/10/23 1,238 1,248 1,235 1,241 13,046,600
2015/10/22 1,219 1,226 1,209 1,213 8,406,600
2015/10/21 1,212 1,221 1,206 1,216 11,025,400
2015/10/20 1,203 1,204 1,179 1,191 7,660,800
2015/10/19 1,210 1,210 1,186 1,196 5,407,600
2015/10/16 1,217 1,220 1,207 1,210 8,861,800
2015/10/15 1,186 1,203 1,174 1,197 9,034,400
2015/10/14 1,204 1,207 1,177 1,186 12,135,300
2015/10/13 1,222 1,222 1,205 1,217 10,154,900
2015/10/09 1,209 1,224 1,203 1,223 16,882,600
2015/10/08 1,186 1,204 1,183 1,189 17,093,800
2015/10/07 1,167 1,177 1,153 1,173 15,066,600
2015/10/06 1,176 1,185 1,166 1,170 12,724,800
2015/10/05 1,175 1,181 1,154 1,161 10,738,800
2015/10/02 1,141 1,170 1,133 1,168 13,212,300
2015/10/01 1,107 1,164 1,101 1,150 24,246,500
2015/09/30 1,067 1,106 1,064 1,094 19,793,700
2015/09/29 1,064 1,064 1,030 1,036 17,122,800
2015/09/28 1,117 1,125 1,080 1,088 11,792,800
2015/09/25 1,117 1,133 1,102 1,121 15,711,200
2015/09/24 1,117 1,140 1,098 1,112 21,217,100
2015/09/18 1,151 1,159 1,125 1,140 24,513,700
2015/09/17 1,167 1,180 1,154 1,168 15,035,800
2015/09/16 1,136 1,162 1,136 1,158 14,504,400
2015/09/15 1,118 1,149 1,110 1,128 15,390,300
2015/09/14 1,120 1,122 1,095 1,108 10,681,600
2015/09/11 1,100 1,122 1,096 1,111 16,390,400
2015/09/10 1,109 1,130 1,109 1,120 13,971,000
2015/09/09 1,112 1,137 1,100 1,137 16,725,000
2015/09/08 1,060 1,097 1,058 1,073 13,355,500
2015/09/07 1,043 1,073 1,032 1,060 8,272,300
2015/09/04 1,070 1,078 1,044 1,054 13,029,600
2015/09/03 1,068 1,088 1,063 1,064 12,379,600
2015/09/02 1,032 1,072 1,026 1,050 12,683,300
2015/09/01 1,091 1,096 1,053 1,053 14,964,900
2015/08/31 1,121 1,121 1,091 1,097 12,155,000
2015/08/28 1,097 1,118 1,086 1,111 12,700,800
2015/08/27 1,104 1,116 1,060 1,065 16,987,000
2015/08/26 1,028 1,077 1,028 1,074 22,916,100
2015/08/25 1,000 1,106 999 1,020 23,975,900
2015/08/24 1,071 1,080 1,053 1,060 17,415,900
2015/08/21 1,116 1,131 1,107 1,110 12,557,500
2015/08/20 1,163 1,163 1,133 1,133 13,881,500
2015/08/19 1,165 1,174 1,154 1,154 11,069,200
2015/08/18 1,165 1,174 1,163 1,168 6,401,900
2015/08/17 1,163 1,178 1,160 1,162 10,486,300
2015/08/14 1,162 1,170 1,160 1,164 10,477,200
2015/08/13 1,168 1,176 1,164 1,169 11,958,600
2015/08/12 1,188 1,188 1,162 1,169 13,836,200
2015/08/11 1,203 1,217 1,184 1,194 12,500,700
2015/08/10 1,195 1,200 1,181 1,200 8,192,800
2015/08/07 1,188 1,205 1,188 1,200 11,398,800
2015/08/06 1,184 1,202 1,176 1,195 14,765,800
2015/08/05 1,157 1,174 1,150 1,167 15,782,000
2015/08/04 1,180 1,183 1,161 1,168 12,275,200
2015/08/03 1,190 1,190 1,172 1,174 12,683,600
2015/07/31 1,199 1,199 1,186 1,199 16,362,300
2015/07/30 1,242 1,244 1,177 1,187 27,061,000
2015/07/29 1,198 1,200 1,179 1,184 10,903,800
2015/07/28 1,197 1,204 1,182 1,182 19,427,600
2015/07/27 1,250 1,264 1,227 1,232 16,161,400
2015/07/24 1,230 1,240 1,222 1,240 9,021,000
2015/07/23 1,235 1,236 1,212 1,228 7,130,400
2015/07/22 1,220 1,229 1,216 1,224 10,057,600
2015/07/21 1,227 1,227 1,213 1,218 9,143,700
2015/07/17 1,229 1,231 1,205 1,211 8,599,200
2015/07/16 1,213 1,222 1,198 1,207 16,833,500
2015/07/15 1,235 1,243 1,215 1,221 9,636,500
2015/07/14 1,226 1,238 1,216 1,225 10,348,600
2015/07/13 1,192 1,203 1,184 1,197 12,250,200
2015/07/10 1,174 1,202 1,153 1,188 18,376,500
2015/07/09 1,161 1,188 1,127 1,185 23,453,800
2015/07/08 1,260 1,270 1,188 1,191 23,662,600
2015/07/07 1,295 1,304 1,269 1,275 12,190,900
2015/07/06 1,319 1,319 1,297 1,302 10,861,000
2015/07/03 1,307 1,331 1,306 1,327 14,478,500
2015/07/02 1,293 1,312 1,289 1,300 15,331,000
2015/07/01 1,279 1,283 1,260 1,265 9,681,500
2015/06/30 1,262 1,283 1,262 1,275 11,985,100
2015/06/29 1,250 1,276 1,246 1,261 11,396,700
2015/06/26 1,266 1,295 1,246 1,286 13,538,000
2015/06/25 1,268 1,269 1,255 1,258 7,301,100
2015/06/24 1,282 1,305 1,272 1,278 14,713,300
2015/06/23 1,251 1,282 1,241 1,264 14,121,000
2015/06/22 1,229 1,242 1,224 1,237 8,065,000
2015/06/19 1,240 1,252 1,232 1,236 10,801,500
2015/06/18 1,241 1,243 1,217 1,217 9,642,600
2015/06/17 1,255 1,255 1,240 1,246 5,534,400
2015/06/16 1,251 1,257 1,244 1,247 5,820,300
2015/06/15 1,256 1,262 1,247 1,258 5,917,100
2015/06/12 1,274 1,274 1,255 1,265 13,684,600
2015/06/11 1,264 1,272 1,253 1,260 9,833,400
2015/06/10 1,275 1,277 1,255 1,256 12,782,400
2015/06/09 1,295 1,299 1,271 1,273 10,118,500
2015/06/08 1,330 1,330 1,302 1,315 9,767,000
2015/06/05 1,333 1,336 1,315 1,322 8,354,800
2015/06/04 1,325 1,340 1,323 1,331 9,123,400
2015/06/03 1,322 1,350 1,320 1,320 16,815,000
2015/06/02 1,313 1,327 1,301 1,326 14,139,600
2015/06/01 1,293 1,304 1,283 1,303 8,270,000
2015/05/29 1,300 1,309 1,290 1,301 10,061,300
2015/05/28 1,299 1,312 1,293 1,299 14,069,200
2015/05/27 1,270 1,291 1,262 1,281 12,494,400
2015/05/26 1,265 1,275 1,261 1,270 5,348,200
2015/05/25 1,262 1,273 1,253 1,272 7,538,600
2015/05/22 1,263 1,264 1,247 1,251 8,365,300
2015/05/21 1,275 1,277 1,249 1,263 12,406,400
2015/05/20 1,281 1,285 1,271 1,271 10,092,500
2015/05/19 1,290 1,297 1,271 1,275 7,903,000
2015/05/18 1,278 1,288 1,278 1,287 5,298,700
2015/05/15 1,284 1,284 1,265 1,276 8,160,200
2015/05/14 1,295 1,298 1,261 1,276 17,863,700
2015/05/13 1,243 1,251 1,235 1,247 10,287,800
2015/05/12 1,260 1,262 1,245 1,259 6,814,200
2015/05/11 1,262 1,281 1,253 1,256 9,336,200
2015/05/08 1,223 1,240 1,217 1,236 9,451,600
2015/05/07 1,211 1,225 1,199 1,223 11,924,600
2015/05/01 1,229 1,249 1,220 1,243 12,039,000
2015/04/30 1,280 1,283 1,238 1,251 13,129,900
2015/04/28 1,279 1,290 1,271 1,283 6,775,400
2015/04/27 1,288 1,289 1,269 1,284 6,552,800
2015/04/24 1,295 1,295 1,276 1,279 7,291,700
2015/04/23 1,299 1,312 1,284 1,293 11,955,900
2015/04/22 1,291 1,296 1,279 1,285 8,805,900
2015/04/21 1,266 1,296 1,265 1,296 11,248,900
2015/04/20 1,236 1,268 1,226 1,266 10,264,000
2015/04/17 1,240 1,254 1,231 1,252 9,925,600
2015/04/16 1,243 1,248 1,236 1,245 9,604,900
2015/04/15 1,249 1,254 1,242 1,249 8,470,000
2015/04/14 1,252 1,264 1,240 1,257 7,311,000
2015/04/13 1,269 1,270 1,238 1,263 12,471,200
2015/04/10 1,274 1,287 1,252 1,280 16,620,600
2015/04/09 1,225 1,267 1,221 1,264 18,188,900
2015/04/08 1,225 1,228 1,209 1,209 9,535,300
2015/04/07 1,218 1,229 1,217 1,224 5,515,100
2015/04/06 1,206 1,215 1,202 1,209 4,850,000
2015/04/03 1,229 1,229 1,210 1,229 5,743,200
2015/04/02 1,200 1,235 1,200 1,224 10,545,900
2015/04/01 1,211 1,216 1,192 1,199 14,082,600
2015/03/31 1,244 1,250 1,224 1,224 9,340,600
2015/03/30 1,216 1,234 1,207 1,226 11,254,400
2015/03/27 1,234 1,250 1,210 1,218 15,539,100
2015/03/26 1,263 1,266 1,241 1,255 11,504,600
2015/03/25 1,272 1,282 1,262 1,282 9,583,700
2015/03/24 1,265 1,273 1,256 1,268 8,161,400
2015/03/23 1,275 1,290 1,270 1,277 7,357,800
2015/03/20 1,278 1,278 1,257 1,271 7,990,500
2015/03/19 1,281 1,286 1,263 1,266 9,216,900
2015/03/18 1,286 1,290 1,279 1,285 8,572,400
2015/03/17 1,299 1,299 1,283 1,284 9,755,200
2015/03/16 1,300 1,303 1,278 1,285 9,764,600
2015/03/13 1,291 1,304 1,276 1,300 20,978,800
2015/03/12 1,238 1,275 1,238 1,273 12,725,400
2015/03/11 1,239 1,242 1,230 1,238 10,057,400
2015/03/10 1,250 1,254 1,238 1,250 7,829,800
2015/03/09 1,239 1,247 1,229 1,246 7,466,500
2015/03/06 1,240 1,250 1,228 1,248 9,238,300
2015/03/05 1,231 1,245 1,227 1,237 8,075,000
2015/03/04 1,243 1,244 1,217 1,234 12,976,300
2015/03/03 1,261 1,265 1,247 1,257 8,987,100
2015/03/02 1,269 1,273 1,248 1,252 10,617,200
2015/02/27 1,265 1,275 1,250 1,264 16,591,100
2015/02/26 1,224 1,269 1,224 1,264 19,883,500
2015/02/25 1,234 1,239 1,220 1,225 12,009,900
2015/02/24 1,212 1,224 1,198 1,224 14,047,700
2015/02/23 1,221 1,229 1,216 1,224 13,150,700
2015/02/20 1,202 1,219 1,201 1,206 12,443,700
2015/02/19 1,206 1,211 1,197 1,207 13,900,400
2015/02/18 1,190 1,210 1,182 1,195 16,390,600
2015/02/17 1,148 1,180 1,147 1,176 18,172,800
2015/02/16 1,140 1,149 1,130 1,147 12,425,200
2015/02/13 1,127 1,142 1,127 1,136 16,920,000
2015/02/12 1,140 1,144 1,116 1,127 23,992,300
2015/02/10 1,096 1,111 1,089 1,105 21,508,100
2015/02/09 1,058 1,068 1,052 1,064 8,915,200
2015/02/06 1,046 1,055 1,044 1,050 8,876,900
2015/02/05 1,040 1,043 1,026 1,037 10,913,000
2015/02/04 1,020 1,033 1,019 1,029 11,811,300
2015/02/03 1,020 1,022 1,004 1,010 9,387,300
2015/02/02 1,003 1,017 996 1,014 9,687,800
2015/01/30 1,032 1,035 1,016 1,017 10,170,400
2015/01/29 1,036 1,043 1,024 1,028 9,722,000
2015/01/28 1,038 1,051 1,036 1,049 7,884,200
2015/01/27 1,043 1,051 1,040 1,050 10,757,600
2015/01/26 1,024 1,031 1,014 1,030 8,659,900
2015/01/23 1,048 1,050 1,032 1,035 10,075,100
2015/01/22 1,020 1,033 1,019 1,033 9,786,900
2015/01/21 1,010 1,024 1,008 1,021 15,273,700
2015/01/20 998 1,022 995 1,020 8,469,800
2015/01/19 997 1,002 991 996 8,430,500
2015/01/16 976 988 963 988 18,029,900
2015/01/15 989 997 984 993 17,202,200
2015/01/14 1,003 1,010 996 997 16,251,900
2015/01/13 1,000 1,005 989 1,005 15,947,700
2015/01/09 1,010 1,021 1,009 1,016 11,763,900
2015/01/08 1,019 1,022 1,001 1,003 13,021,900
2015/01/07 1,000 1,015 998 1,006 12,363,200
2015/01/06 1,019 1,021 1,000 1,001 18,730,400
2015/01/05 1,056 1,058 1,034 1,047 9,669,100

このページの先頭へ