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
2019/12/30 640 640 635 636 9,317,400
2019/12/27 642 644 636 639 9,689,400
2019/12/26 633 644 633 635 14,615,000
2019/12/25 650 650 633 633 21,177,200
2019/12/24 655 660 653 654 8,828,700
2019/12/23 663 664 654 655 10,906,100
2019/12/20 669 670 661 664 13,917,800
2019/12/19 677 677 669 672 7,660,300
2019/12/18 672 679 672 679 10,746,300
2019/12/17 680 681 673 674 9,572,200
2019/12/16 677 680 675 678 7,222,700
2019/12/13 678 684 677 681 16,678,000
2019/12/12 669 671 665 668 6,847,300
2019/12/11 675 677 669 670 10,324,400
2019/12/10 684 685 679 680 9,676,600
2019/12/09 681 688 678 688 13,149,700
2019/12/06 678 683 674 675 9,569,100
2019/12/05 678 679 674 677 8,909,700
2019/12/04 676 677 671 672 9,511,300
2019/12/03 682 682 677 678 12,196,200
2019/12/02 681 690 681 688 10,270,800
2019/11/29 678 683 677 679 8,686,500
2019/11/28 684 686 674 677 8,181,000
2019/11/27 681 687 680 682 10,463,200
2019/11/26 678 683 674 682 42,046,700
2019/11/25 672 675 668 674 11,602,400
2019/11/22 665 676 665 667 12,890,400
2019/11/21 669 672 658 664 16,120,900
2019/11/20 675 679 669 671 11,193,400
2019/11/19 680 682 676 680 8,395,700
2019/11/18 680 684 674 681 15,104,200
2019/11/15 683 685 672 682 18,315,800
2019/11/14 705 709 686 686 18,709,900
2019/11/13 685 715 683 711 38,066,000
2019/11/12 711 715 705 715 11,148,700
2019/11/11 710 712 706 707 9,840,100
2019/11/08 703 710 701 710 15,141,400
2019/11/07 699 700 692 697 10,618,900
2019/11/06 703 707 699 703 12,913,200
2019/11/05 700 704 694 703 15,363,400
2019/11/01 688 697 684 696 14,692,800
2019/10/31 692 692 684 689 13,348,400
2019/10/30 698 699 686 689 12,914,800
2019/10/29 687 700 686 697 16,871,400
2019/10/28 684 688 678 681 7,980,700
2019/10/25 683 684 675 682 9,824,000
2019/10/24 676 681 674 679 15,851,100
2019/10/23 679 683 671 671 18,434,200
2019/10/21 689 690 679 683 11,704,600
2019/10/18 690 694 682 689 11,669,600
2019/10/17 686 687 678 685 9,572,200
2019/10/16 691 698 684 689 12,192,700
2019/10/15 677 683 677 681 11,945,200
2019/10/11 662 670 660 669 12,160,800
2019/10/10 654 659 647 657 8,691,700
2019/10/09 653 657 651 654 8,668,100
2019/10/08 661 665 658 661 7,702,000
2019/10/07 665 667 656 657 6,800,100
2019/10/04 658 662 656 660 9,447,900
2019/10/03 662 665 655 658 12,842,200
2019/10/02 686 686 675 676 11,187,600
2019/10/01 683 696 683 694 11,483,100
2019/09/30 680 684 673 674 11,778,000
2019/09/27 693 698 681 686 15,244,600
2019/09/26 712 717 705 712 20,712,300
2019/09/25 700 707 695 706 11,551,700
2019/09/24 710 713 702 702 16,463,800
2019/09/20 710 713 706 709 13,879,500
2019/09/19 716 719 712 714 10,569,500
2019/09/18 717 718 709 714 11,324,800
2019/09/17 710 722 708 717 10,671,100
2019/09/13 713 714 702 714 16,168,900
2019/09/12 720 721 707 711 16,889,400
2019/09/11 711 719 708 718 19,723,200
2019/09/10 690 705 688 698 21,843,400
2019/09/09 683 684 668 673 12,934,900
2019/09/06 666 677 665 674 14,740,200
2019/09/05 643 663 642 658 18,376,800
2019/09/04 654 655 644 645 10,934,700
2019/09/03 648 658 647 656 7,922,100
2019/09/02 654 657 648 648 7,701,400
2019/08/30 639 657 638 656 19,967,700
2019/08/29 651 651 635 645 34,302,900
2019/08/28 646 652 640 648 12,113,400
2019/08/27 653 655 647 647 13,804,200
2019/08/26 647 652 642 649 10,396,600
2019/08/23 660 661 656 659 9,976,600
2019/08/22 656 664 651 664 13,397,900
2019/08/21 664 664 657 659 9,480,000
2019/08/20 663 669 660 669 8,750,200
2019/08/19 660 664 658 663 8,288,500
2019/08/16 649 670 646 659 13,510,700
2019/08/15 648 658 643 655 11,013,200
2019/08/14 663 667 659 663 9,382,500
2019/08/13 664 665 656 661 11,464,100
2019/08/09 677 680 671 676 7,987,900
2019/08/08 677 682 671 672 10,999,300
2019/08/07 683 689 676 679 12,198,400
2019/08/06 642 685 638 684 24,792,000
2019/08/05 680 681 653 662 22,551,200
2019/08/02 703 710 691 692 16,969,600
2019/08/01 703 713 700 709 11,652,300
2019/07/31 721 725 711 711 15,993,500
2019/07/30 720 731 719 728 14,336,400
2019/07/29 738 747 717 720 15,693,100
2019/07/26 755 764 741 741 20,077,800
2019/07/25 750 770 748 766 16,927,700
2019/07/24 780 784 779 782 9,795,600
2019/07/23 766 775 765 774 7,124,400
2019/07/22 765 772 763 767 6,163,900
2019/07/19 750 767 748 765 9,487,400
2019/07/18 768 768 748 751 12,255,300
2019/07/17 774 777 768 768 9,085,400
2019/07/16 777 783 773 774 9,889,900
2019/07/12 775 778 773 775 6,048,000
2019/07/11 769 779 768 776 8,305,800
2019/07/10 776 777 770 774 7,763,600
2019/07/09 771 775 769 773 8,686,300
2019/07/08 774 774 765 771 8,022,600
2019/07/05 774 777 772 773 7,650,600
2019/07/04 777 778 771 773 6,209,500
2019/07/03 785 785 768 771 11,126,700
2019/07/02 788 789 779 787 10,259,300
2019/07/01 777 790 776 790 12,220,200
2019/06/28 774 775 767 772 12,063,200
2019/06/27 767 780 764 778 11,641,700
2019/06/26 765 768 759 761 8,452,900
2019/06/25 769 770 760 764 7,927,000
2019/06/24 761 769 757 767 6,540,900
2019/06/21 767 773 763 766 13,776,000
2019/06/20 770 773 761 762 7,856,400
2019/06/19 758 768 755 763 9,618,300
2019/06/18 759 764 750 753 9,437,900
2019/06/17 761 771 758 758 8,726,600
2019/06/14 754 761 753 756 10,420,900
2019/06/13 760 772 750 757 11,493,600
2019/06/12 770 771 761 766 10,135,500
2019/06/11 769 773 765 770 8,475,900
2019/06/10 772 777 764 767 9,594,100
2019/06/07 756 765 750 761 12,345,100
2019/06/06 736 756 734 750 22,326,900
2019/06/05 770 772 761 763 12,913,900
2019/06/04 742 760 741 759 14,795,700
2019/06/03 723 746 722 745 14,207,300
2019/05/31 749 755 734 735 29,185,000
2019/05/30 770 777 766 776 14,472,000
2019/05/29 757 785 752 779 23,301,700
2019/05/28 778 778 759 765 33,194,600
2019/05/27 741 751 738 748 14,284,900
2019/05/24 731 744 728 741 14,238,600
2019/05/23 752 757 744 748 15,810,700
2019/05/22 769 771 755 756 16,637,300
2019/05/21 773 773 761 771 12,966,900
2019/05/20 777 782 764 770 15,617,600
2019/05/17 790 791 778 780 16,924,100
2019/05/16 785 800 779 787 24,078,100
2019/05/15 795 796 773 786 37,086,800
2019/05/14 844 863 825 840 25,591,500
2019/05/13 854 869 849 866 13,601,200
2019/05/10 864 868 855 859 13,390,600
2019/05/09 868 868 858 858 15,428,100
2019/05/08 876 878 868 874 17,660,500
2019/05/07 890 891 875 878 22,575,200
2019/04/26 889 895 876 893 16,644,900
2019/04/25 899 900 877 889 26,085,500
2019/04/24 917 926 904 905 31,788,100
2019/04/23 943 947 939 943 10,342,800
2019/04/22 937 947 937 945 6,625,300
2019/04/19 958 958 931 939 18,629,700
2019/04/18 958 966 957 961 14,172,300
2019/04/17 938 958 938 958 18,739,800
2019/04/16 930 938 929 935 7,889,500
2019/04/15 935 941 933 936 8,623,400
2019/04/12 932 934 927 929 6,829,900
2019/04/11 924 932 922 931 8,161,600
2019/04/10 931 931 923 926 9,593,500
2019/04/09 933 941 933 938 7,831,000
2019/04/08 943 943 933 936 7,833,600
2019/04/05 939 946 938 944 9,042,900
2019/04/04 938 947 938 944 9,606,000
2019/04/03 936 943 932 938 11,291,600
2019/04/02 928 937 926 933 13,533,300
2019/04/01 916 929 916 925 13,493,900
2019/03/29 915 917 907 908 10,296,700
2019/03/28 917 922 908 910 15,528,600
2019/03/27 925 929 912 925 25,109,600
2019/03/26 949 959 945 959 24,346,400
2019/03/25 951 951 941 945 16,016,500
2019/03/22 959 959 951 957 14,040,900
2019/03/20 954 957 951 951 11,519,600
2019/03/19 955 959 949 952 12,402,200
2019/03/18 946 951 946 950 10,076,700
2019/03/15 939 943 937 939 13,284,700
2019/03/14 940 943 930 931 11,705,700
2019/03/13 929 934 924 929 10,773,500
2019/03/12 923 934 922 931 9,749,300
2019/03/11 912 927 909 922 10,919,100
2019/03/08 918 922 911 912 14,095,200
2019/03/07 931 932 917 919 14,263,300
2019/03/06 941 946 936 938 10,635,300
2019/03/05 957 957 940 940 19,670,300
2019/03/04 969 969 960 963 10,413,200
2019/03/01 962 966 955 963 10,276,900
2019/02/28 966 966 958 962 10,555,300
2019/02/27 959 970 959 966 10,666,100
2019/02/26 955 958 954 958 8,854,600
2019/02/25 955 957 952 953 8,661,900
2019/02/22 945 949 942 948 7,020,500
2019/02/21 947 955 944 949 11,773,300
2019/02/20 948 956 945 948 11,804,300
2019/02/19 950 950 943 945 8,777,000
2019/02/18 948 952 944 948 9,278,800
2019/02/15 941 941 931 935 11,090,000
2019/02/14 925 948 925 944 14,541,400
2019/02/13 922 938 920 938 14,507,300
2019/02/12 915 938 915 931 10,558,100
2019/02/08 921 924 913 914 9,804,100
2019/02/07 929 930 919 928 7,534,000
2019/02/06 938 938 929 930 8,801,700
2019/02/05 938 938 929 931 7,168,200
2019/02/04 929 934 926 933 8,477,900
2019/02/01 925 928 921 925 6,461,700
2019/01/31 924 930 918 927 9,306,200
2019/01/30 921 926 912 914 10,123,100
2019/01/29 913 919 911 919 7,888,900
2019/01/28 933 937 903 920 16,398,100
2019/01/25 910 931 910 928 13,817,200
2019/01/24 903 911 900 906 11,504,800
2019/01/23 910 917 909 910 8,609,200
2019/01/22 921 924 911 914 8,392,300
2019/01/21 923 923 914 918 10,505,000
2019/01/18 910 917 908 914 8,933,900
2019/01/17 908 910 904 907 9,232,800
2019/01/16 901 908 895 906 10,453,900
2019/01/15 900 909 896 904 12,253,000
2019/01/11 902 907 901 906 9,491,800
2019/01/10 898 902 892 898 9,533,000
2019/01/09 896 903 891 898 11,876,700
2019/01/08 894 900 884 895 15,072,600
2019/01/07 894 901 880 893 14,665,700
2019/01/04 856 870 854 870 16,057,100

このページの先頭へ