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
2016/12/30 1,163 1,179 1,157 1,176 9,302,500
2016/12/29 1,188 1,192 1,175 1,181 10,789,300
2016/12/28 1,205 1,207 1,193 1,198 6,982,800
2016/12/27 1,188 1,202 1,187 1,199 7,219,500
2016/12/26 1,207 1,209 1,193 1,195 9,651,600
2016/12/22 1,204 1,216 1,203 1,212 13,201,900
2016/12/21 1,187 1,220 1,183 1,202 25,133,600
2016/12/20 1,170 1,170 1,160 1,169 8,961,400
2016/12/19 1,172 1,173 1,162 1,169 10,423,100
2016/12/16 1,175 1,180 1,167 1,168 16,537,200
2016/12/15 1,150 1,170 1,150 1,156 17,906,900
2016/12/14 1,140 1,150 1,137 1,140 15,647,000
2016/12/13 1,133 1,138 1,128 1,135 13,669,200
2016/12/12 1,130 1,146 1,125 1,131 20,552,800
2016/12/09 1,111 1,120 1,110 1,115 18,594,900
2016/12/08 1,105 1,110 1,101 1,109 16,523,300
2016/12/07 1,091 1,095 1,087 1,095 13,471,900
2016/12/06 1,080 1,086 1,074 1,080 15,256,900
2016/12/05 1,066 1,068 1,058 1,066 14,645,600
2016/12/02 1,085 1,086 1,072 1,074 14,059,900
2016/12/01 1,090 1,090 1,074 1,076 17,931,200
2016/11/30 1,076 1,077 1,055 1,057 20,367,800
2016/11/29 1,070 1,077 1,066 1,074 12,943,300
2016/11/28 1,087 1,088 1,068 1,077 13,192,000
2016/11/25 1,060 1,105 1,060 1,087 25,996,200
2016/11/24 1,040 1,055 1,040 1,052 19,431,400
2016/11/22 1,035 1,037 1,025 1,025 13,301,400
2016/11/21 1,044 1,044 1,034 1,040 14,786,400
2016/11/18 1,045 1,045 1,037 1,039 14,094,000
2016/11/17 1,021 1,025 1,016 1,021 13,664,300
2016/11/16 1,016 1,033 1,013 1,031 18,755,300
2016/11/15 1,001 1,007 995 1,000 18,359,300
2016/11/14 970 1,001 966 995 21,994,500
2016/11/11 987 997 963 965 37,092,500
2016/11/10 1,020 1,020 978 983 40,028,900
2016/11/09 1,050 1,060 957 973 33,521,400
2016/11/08 1,044 1,046 1,032 1,036 10,564,000
2016/11/07 1,031 1,044 1,027 1,029 11,724,900
2016/11/04 1,021 1,030 1,008 1,012 16,602,300
2016/11/02 1,046 1,055 1,036 1,043 12,741,900
2016/11/01 1,070 1,070 1,060 1,068 11,125,000
2016/10/31 1,052 1,069 1,049 1,069 15,584,000
2016/10/28 1,040 1,059 1,040 1,052 31,164,200
2016/10/27 1,036 1,039 1,029 1,035 10,202,500
2016/10/26 1,027 1,037 1,026 1,036 11,229,700
2016/10/25 1,022 1,033 1,022 1,031 14,525,600
2016/10/24 1,016 1,024 1,012 1,018 9,837,300
2016/10/21 1,021 1,028 1,015 1,018 12,214,500
2016/10/20 1,005 1,015 1,003 1,012 11,773,000
2016/10/19 1,001 1,005 995 1,005 15,398,500
2016/10/18 995 1,001 987 999 15,813,100
2016/10/17 993 1,005 991 996 11,691,500
2016/10/14 985 995 985 994 15,139,400
2016/10/13 990 1,015 983 986 22,522,900
2016/10/12 987 989 981 981 17,614,300
2016/10/11 995 1,003 992 992 20,349,800
2016/10/07 1,018 1,019 1,008 1,013 8,726,900
2016/10/06 1,019 1,021 1,014 1,016 12,423,200
2016/10/05 998 1,014 997 1,012 14,941,500
2016/10/04 990 997 985 989 14,886,400
2016/10/03 986 991 981 983 11,853,500
2016/09/30 990 991 976 983 14,410,500
2016/09/29 1,007 1,008 1,000 1,004 11,544,800
2016/09/28 1,007 1,010 998 1,002 12,489,200
2016/09/27 1,008 1,028 1,001 1,028 16,704,600
2016/09/26 1,031 1,032 1,018 1,021 12,468,600
2016/09/23 1,016 1,037 1,008 1,034 14,134,700
2016/09/21 1,004 1,024 995 1,024 21,275,100
2016/09/20 1,005 1,020 1,002 1,009 11,488,000
2016/09/16 995 1,007 995 1,003 12,284,400
2016/09/15 1,009 1,009 994 1,000 18,043,400
2016/09/14 1,033 1,033 1,025 1,025 10,204,600
2016/09/13 1,032 1,045 1,031 1,036 9,951,000
2016/09/12 1,034 1,037 1,025 1,032 15,139,400
2016/09/09 1,045 1,056 1,044 1,049 15,439,700
2016/09/08 1,041 1,049 1,039 1,045 12,814,400
2016/09/07 1,036 1,050 1,033 1,045 14,472,500
2016/09/06 1,041 1,058 1,041 1,055 10,183,200
2016/09/05 1,050 1,054 1,040 1,040 10,779,200
2016/09/02 1,027 1,036 1,022 1,034 10,999,900
2016/09/01 1,028 1,035 1,024 1,032 13,774,900
2016/08/31 1,012 1,024 1,006 1,015 16,709,900
2016/08/30 995 1,006 988 1,003 11,450,800
2016/08/29 1,000 1,005 996 1,001 15,360,000
2016/08/26 980 985 972 974 13,899,600
2016/08/25 976 993 969 983 15,255,800
2016/08/24 962 974 955 972 14,245,400
2016/08/23 958 958 944 947 23,352,200
2016/08/22 962 967 958 961 18,599,400
2016/08/19 969 973 958 968 18,513,000
2016/08/18 978 980 961 961 15,806,100
2016/08/17 977 990 961 986 23,024,400
2016/08/16 1,004 1,012 981 981 17,963,600
2016/08/15 1,001 1,013 998 998 20,369,500
2016/08/12 1,015 1,020 1,002 1,004 13,730,600
2016/08/10 1,014 1,022 1,009 1,012 10,462,600
2016/08/09 995 1,014 992 1,013 12,056,200
2016/08/08 985 997 978 994 17,733,800
2016/08/05 982 985 967 969 16,895,900
2016/08/04 970 987 959 982 18,600,600
2016/08/03 985 996 966 970 20,628,100
2016/08/02 1,015 1,021 1,001 1,001 10,385,500
2016/08/01 986 1,024 982 1,021 13,391,600
2016/07/29 1,010 1,022 985 1,012 26,679,400
2016/07/28 1,018 1,046 1,014 1,024 22,833,100
2016/07/27 1,008 1,050 1,007 1,047 16,876,100
2016/07/26 1,012 1,014 996 997 15,311,000
2016/07/25 1,020 1,031 1,013 1,021 12,717,500
2016/07/22 1,021 1,033 1,013 1,020 16,225,300
2016/07/21 1,058 1,069 1,048 1,056 11,764,600
2016/07/20 1,043 1,049 1,035 1,047 10,374,600
2016/07/19 1,041 1,049 1,025 1,043 11,760,400
2016/07/15 1,026 1,055 1,018 1,043 19,544,200
2016/07/14 1,011 1,023 1,004 1,010 14,308,700
2016/07/13 1,030 1,035 1,007 1,012 16,284,700
2016/07/12 993 1,018 992 1,001 14,107,600
2016/07/11 940 979 939 967 17,029,600
2016/07/08 926 940 919 919 18,095,500
2016/07/07 924 939 921 926 13,020,800
2016/07/06 927 933 904 925 19,237,600
2016/07/05 946 952 936 944 13,179,900
2016/07/04 929 948 922 942 14,819,900
2016/07/01 924 935 917 921 14,110,500
2016/06/30 944 949 918 918 16,994,700
2016/06/29 928 934 907 930 15,105,900
2016/06/28 896 920 893 909 16,800,800
2016/06/27 948 950 906 920 21,247,100
2016/06/24 1,047 1,047 925 944 27,496,200
2016/06/23 1,013 1,029 1,006 1,027 6,412,400
2016/06/22 1,013 1,016 1,002 1,007 6,500,200
2016/06/21 1,001 1,018 993 1,015 8,394,700
2016/06/20 1,001 1,018 1,001 1,011 8,653,400
2016/06/17 978 986 969 984 16,850,100
2016/06/16 1,005 1,009 967 973 20,890,300
2016/06/15 1,004 1,025 996 1,017 12,613,600
2016/06/14 1,008 1,016 991 1,004 12,299,800
2016/06/13 1,021 1,030 1,009 1,009 12,001,100
2016/06/10 1,045 1,054 1,034 1,053 13,775,500
2016/06/09 1,065 1,069 1,045 1,051 12,642,300
2016/06/08 1,069 1,082 1,060 1,078 9,949,100
2016/06/07 1,068 1,073 1,053 1,063 9,783,300
2016/06/06 1,044 1,071 1,042 1,065 10,833,700
2016/06/03 1,080 1,090 1,071 1,078 10,015,500
2016/06/02 1,098 1,103 1,077 1,080 14,056,100
2016/06/01 1,120 1,128 1,105 1,110 12,492,400
2016/05/31 1,099 1,125 1,097 1,125 18,590,000
2016/05/30 1,093 1,108 1,086 1,105 18,692,000
2016/05/27 1,068 1,072 1,064 1,065 8,583,500
2016/05/26 1,068 1,076 1,065 1,066 10,069,500
2016/05/25 1,057 1,066 1,053 1,059 13,294,900
2016/05/24 1,044 1,047 1,036 1,043 10,349,800
2016/05/23 1,046 1,053 1,032 1,051 11,690,000
2016/05/20 1,030 1,050 1,027 1,046 11,133,400
2016/05/19 1,048 1,052 1,029 1,036 9,743,300
2016/05/18 1,049 1,052 1,027 1,035 16,182,800
2016/05/17 1,034 1,052 1,033 1,050 13,545,400
2016/05/16 1,028 1,043 999 1,034 24,250,400
2016/05/13 1,068 1,068 1,026 1,029 32,523,000
2016/05/12 980 994 974 988 21,601,200
2016/05/11 1,014 1,025 1,000 1,003 11,135,600
2016/05/10 981 1,006 974 1,004 12,797,200
2016/05/09 972 982 968 971 12,245,900
2016/05/06 957 982 957 972 19,150,400
2016/05/02 949 960 943 951 20,322,600
2016/04/28 1,055 1,065 991 1,000 18,273,100
2016/04/27 1,054 1,063 1,035 1,045 13,224,400
2016/04/26 1,060 1,069 1,039 1,050 12,844,800
2016/04/25 1,074 1,080 1,050 1,060 13,699,800
2016/04/22 1,034 1,072 1,032 1,066 15,526,700
2016/04/21 1,046 1,055 1,028 1,048 21,634,200
2016/04/20 1,038 1,041 1,001 1,016 16,318,200
2016/04/19 1,015 1,032 1,010 1,026 13,744,300
2016/04/18 960 996 959 991 19,693,700
2016/04/15 1,017 1,030 1,003 1,020 15,081,100
2016/04/14 1,030 1,043 1,025 1,042 15,393,500
2016/04/13 998 1,020 998 1,017 17,901,500
2016/04/12 959 988 957 983 19,825,700
2016/04/11 953 957 934 952 16,919,300
2016/04/08 931 985 922 968 22,634,900
2016/04/07 940 957 932 946 16,721,200
2016/04/06 938 961 938 948 17,585,300
2016/04/05 967 970 937 939 25,384,900
2016/04/04 986 993 962 970 22,224,600
2016/04/01 1,037 1,039 993 997 21,167,900
2016/03/31 1,051 1,057 1,039 1,042 13,494,800
2016/03/30 1,066 1,068 1,039 1,040 13,069,500
2016/03/29 1,075 1,087 1,067 1,080 9,726,700
2016/03/28 1,096 1,100 1,086 1,098 12,090,800
2016/03/25 1,067 1,091 1,058 1,088 9,803,200
2016/03/24 1,061 1,071 1,049 1,060 9,992,100
2016/03/23 1,078 1,092 1,068 1,071 11,950,600
2016/03/22 1,083 1,101 1,074 1,082 17,638,600
2016/03/18 1,069 1,085 1,042 1,061 21,096,400
2016/03/17 1,081 1,102 1,069 1,080 13,230,200
2016/03/16 1,082 1,095 1,079 1,081 11,344,400
2016/03/15 1,108 1,113 1,087 1,094 13,840,500
2016/03/14 1,111 1,120 1,106 1,113 13,940,800
2016/03/11 1,086 1,101 1,076 1,097 18,466,400
2016/03/10 1,083 1,102 1,083 1,100 12,927,900
2016/03/09 1,062 1,084 1,052 1,077 15,466,100
2016/03/08 1,119 1,125 1,083 1,091 20,463,000
2016/03/07 1,100 1,122 1,095 1,121 21,254,900
2016/03/04 1,087 1,102 1,069 1,097 22,333,000
2016/03/03 1,053 1,102 1,049 1,087 22,401,100
2016/03/02 1,046 1,055 1,035 1,051 18,245,100
2016/03/01 1,020 1,028 994 1,012 24,118,900
2016/02/29 1,092 1,092 1,025 1,025 45,583,600
2016/02/26 977 990 971 972 8,927,000
2016/02/25 961 977 952 969 14,376,100
2016/02/24 956 970 948 968 13,882,300
2016/02/23 982 989 966 972 14,345,300
2016/02/22 959 981 952 979 14,479,500
2016/02/19 974 974 952 966 18,002,300
2016/02/18 1,007 1,008 978 991 19,017,100
2016/02/17 988 1,006 966 980 18,464,000
2016/02/16 1,000 1,010 977 995 19,653,100
2016/02/15 988 1,006 965 990 27,362,600
2016/02/12 955 984 923 928 31,874,700
2016/02/10 993 1,010 973 985 21,946,000
2016/02/09 1,030 1,040 995 1,004 18,581,800
2016/02/08 1,058 1,089 1,056 1,082 8,527,300
2016/02/05 1,066 1,080 1,062 1,074 14,514,200
2016/02/04 1,101 1,123 1,096 1,110 11,468,900
2016/02/03 1,144 1,145 1,110 1,124 14,497,100
2016/02/02 1,210 1,211 1,177 1,181 12,382,200
2016/02/01 1,210 1,215 1,196 1,212 16,951,400
2016/01/29 1,110 1,188 1,102 1,180 26,386,300
2016/01/28 1,107 1,115 1,095 1,102 7,563,600
2016/01/27 1,100 1,115 1,093 1,103 10,298,300
2016/01/26 1,090 1,090 1,068 1,071 9,119,900
2016/01/25 1,126 1,129 1,089 1,104 9,947,400
2016/01/22 1,088 1,106 1,069 1,103 12,423,700
2016/01/21 1,060 1,087 1,035 1,036 13,165,600
2016/01/20 1,107 1,107 1,061 1,064 16,556,600
2016/01/19 1,092 1,115 1,089 1,115 11,298,100
2016/01/18 1,080 1,106 1,075 1,100 14,255,300
2016/01/15 1,137 1,154 1,093 1,106 19,253,000
2016/01/14 1,132 1,143 1,112 1,128 17,871,900
2016/01/13 1,170 1,170 1,144 1,156 12,557,400
2016/01/12 1,138 1,152 1,120 1,121 13,209,300
2016/01/08 1,132 1,175 1,122 1,142 16,569,600
2016/01/07 1,195 1,195 1,147 1,151 16,510,100
2016/01/06 1,233 1,233 1,185 1,195 13,293,600
2016/01/05 1,238 1,241 1,219 1,225 11,405,700
2016/01/04 1,269 1,272 1,231 1,236 11,844,900

このページの先頭へ