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 |
---|---|---|---|---|---|
2020/12/30 | 564 | 565 | 555 | 560 | 17,124,400 |
2020/12/29 | 556 | 570 | 554 | 569 | 19,216,400 |
2020/12/28 | 556 | 561 | 547 | 552 | 14,948,600 |
2020/12/25 | 552 | 564 | 551 | 555 | 13,256,200 |
2020/12/24 | 556 | 564 | 549 | 551 | 16,036,400 |
2020/12/23 | 558 | 560 | 536 | 541 | 23,018,000 |
2020/12/22 | 553 | 569 | 552 | 559 | 20,129,700 |
2020/12/21 | 580 | 582 | 552 | 563 | 30,506,700 |
2020/12/18 | 570 | 587 | 565 | 583 | 20,888,000 |
2020/12/17 | 585 | 587 | 573 | 574 | 23,061,300 |
2020/12/16 | 574 | 587 | 573 | 585 | 26,660,400 |
2020/12/15 | 558 | 571 | 553 | 567 | 20,536,300 |
2020/12/14 | 549 | 564 | 547 | 559 | 21,772,100 |
2020/12/11 | 557 | 567 | 544 | 554 | 25,834,000 |
2020/12/10 | 568 | 578 | 559 | 561 | 32,084,000 |
2020/12/09 | 530 | 576 | 530 | 574 | 42,385,200 |
2020/12/08 | 525 | 541 | 522 | 538 | 18,041,900 |
2020/12/07 | 550 | 555 | 527 | 533 | 28,458,000 |
2020/12/04 | 525 | 542 | 524 | 542 | 26,982,900 |
2020/12/03 | 520 | 532 | 515 | 528 | 21,388,900 |
2020/12/02 | 507 | 514 | 498 | 513 | 21,190,600 |
2020/12/01 | 492 | 506 | 492 | 504 | 25,868,300 |
2020/11/30 | 515 | 515 | 491 | 493 | 45,359,300 |
2020/11/27 | 527 | 529 | 510 | 517 | 29,191,400 |
2020/11/26 | 534 | 542 | 522 | 528 | 35,087,100 |
2020/11/25 | 522 | 548 | 522 | 538 | 64,407,300 |
2020/11/24 | 500 | 508 | 495 | 503 | 32,053,600 |
2020/11/20 | 473 | 486 | 471 | 486 | 21,605,200 |
2020/11/19 | 489 | 496 | 468 | 477 | 32,039,000 |
2020/11/18 | 473 | 485 | 471 | 482 | 33,465,400 |
2020/11/17 | 479 | 484 | 473 | 475 | 39,319,400 |
2020/11/16 | 454 | 470 | 452 | 469 | 43,420,600 |
2020/11/13 | 412 | 446 | 412 | 445 | 64,141,900 |
2020/11/12 | 418 | 419 | 404 | 409 | 18,159,400 |
2020/11/11 | 420 | 428 | 417 | 421 | 29,120,800 |
2020/11/10 | 399 | 416 | 399 | 411 | 41,976,000 |
2020/11/09 | 390 | 393 | 385 | 387 | 12,721,900 |
2020/11/06 | 383 | 389 | 380 | 386 | 17,011,800 |
2020/11/05 | 386 | 387 | 378 | 382 | 14,784,400 |
2020/11/04 | 390 | 395 | 386 | 389 | 21,397,700 |
2020/11/02 | 371 | 382 | 370 | 381 | 18,323,700 |
2020/10/30 | 373 | 374 | 365 | 366 | 16,980,100 |
2020/10/29 | 365 | 378 | 364 | 376 | 14,951,500 |
2020/10/28 | 380 | 381 | 373 | 374 | 13,047,900 |
2020/10/27 | 389 | 389 | 382 | 385 | 14,657,400 |
2020/10/26 | 386 | 391 | 385 | 391 | 10,462,800 |
2020/10/23 | 385 | 390 | 383 | 388 | 14,205,700 |
2020/10/22 | 380 | 383 | 376 | 380 | 11,224,600 |
2020/10/21 | 372 | 386 | 371 | 386 | 19,815,900 |
2020/10/20 | 374 | 376 | 367 | 368 | 12,132,500 |
2020/10/19 | 373 | 379 | 373 | 378 | 9,898,200 |
2020/10/16 | 379 | 379 | 372 | 372 | 10,134,800 |
2020/10/15 | 372 | 378 | 371 | 377 | 10,716,100 |
2020/10/14 | 382 | 382 | 371 | 373 | 14,313,600 |
2020/10/13 | 382 | 385 | 379 | 384 | 9,598,600 |
2020/10/12 | 381 | 385 | 378 | 381 | 10,302,200 |
2020/10/09 | 386 | 389 | 380 | 382 | 11,512,000 |
2020/10/08 | 392 | 394 | 385 | 385 | 12,633,700 |
2020/10/07 | 385 | 392 | 381 | 392 | 11,699,100 |
2020/10/06 | 393 | 396 | 389 | 390 | 19,780,700 |
2020/10/05 | 381 | 389 | 380 | 387 | 18,111,000 |
2020/10/02 | 374 | 383 | 371 | 373 | 20,699,100 |
2020/09/30 | 374 | 382 | 371 | 372 | 21,151,800 |
2020/09/29 | 380 | 388 | 380 | 385 | 19,620,800 |
2020/09/28 | 364 | 375 | 360 | 375 | 21,145,300 |
2020/09/25 | 370 | 370 | 360 | 364 | 26,278,300 |
2020/09/24 | 368 | 369 | 365 | 365 | 18,588,300 |
2020/09/23 | 377 | 378 | 368 | 372 | 27,910,100 |
2020/09/18 | 381 | 387 | 380 | 384 | 18,715,700 |
2020/09/17 | 385 | 388 | 379 | 379 | 23,310,000 |
2020/09/16 | 394 | 394 | 386 | 388 | 16,419,200 |
2020/09/15 | 410 | 410 | 398 | 398 | 19,762,000 |
2020/09/14 | 413 | 416 | 409 | 410 | 14,598,500 |
2020/09/11 | 409 | 415 | 408 | 413 | 14,456,300 |
2020/09/10 | 416 | 417 | 407 | 416 | 18,477,300 |
2020/09/09 | 412 | 415 | 410 | 414 | 15,927,500 |
2020/09/08 | 423 | 424 | 416 | 421 | 13,582,300 |
2020/09/07 | 426 | 429 | 419 | 420 | 14,344,400 |
2020/09/04 | 418 | 422 | 415 | 422 | 15,442,100 |
2020/09/03 | 431 | 432 | 424 | 425 | 11,492,500 |
2020/09/02 | 433 | 434 | 420 | 423 | 14,730,300 |
2020/09/01 | 430 | 435 | 424 | 431 | 12,610,600 |
2020/08/31 | 439 | 444 | 432 | 432 | 18,943,900 |
2020/08/28 | 428 | 444 | 426 | 433 | 35,246,000 |
2020/08/27 | 429 | 429 | 421 | 422 | 11,287,000 |
2020/08/26 | 430 | 434 | 427 | 432 | 13,952,600 |
2020/08/25 | 429 | 434 | 427 | 429 | 19,457,700 |
2020/08/24 | 421 | 423 | 417 | 418 | 8,758,300 |
2020/08/21 | 422 | 431 | 419 | 420 | 18,650,700 |
2020/08/20 | 416 | 425 | 415 | 416 | 13,291,300 |
2020/08/19 | 413 | 421 | 410 | 421 | 12,351,900 |
2020/08/18 | 417 | 422 | 413 | 417 | 13,628,400 |
2020/08/17 | 417 | 427 | 416 | 421 | 15,650,500 |
2020/08/14 | 417 | 419 | 414 | 417 | 12,000,500 |
2020/08/13 | 419 | 425 | 415 | 416 | 22,801,500 |
2020/08/12 | 409 | 418 | 407 | 414 | 21,497,100 |
2020/08/11 | 399 | 408 | 396 | 406 | 21,762,300 |
2020/08/07 | 375 | 386 | 374 | 382 | 16,558,400 |
2020/08/06 | 384 | 387 | 378 | 380 | 17,093,000 |
2020/08/05 | 380 | 393 | 379 | 388 | 19,016,300 |
2020/08/04 | 377 | 397 | 376 | 395 | 24,679,900 |
2020/08/03 | 369 | 377 | 367 | 371 | 22,694,800 |
2020/07/31 | 371 | 371 | 361 | 361 | 34,927,600 |
2020/07/30 | 376 | 380 | 362 | 373 | 33,638,800 |
2020/07/29 | 387 | 394 | 368 | 368 | 56,718,200 |
2020/07/28 | 421 | 421 | 409 | 411 | 31,234,100 |
2020/07/27 | 420 | 431 | 414 | 429 | 24,896,300 |
2020/07/22 | 427 | 433 | 424 | 424 | 13,902,000 |
2020/07/21 | 421 | 428 | 418 | 425 | 16,034,700 |
2020/07/20 | 438 | 438 | 425 | 426 | 20,601,200 |
2020/07/17 | 447 | 452 | 438 | 440 | 34,077,000 |
2020/07/16 | 424 | 446 | 423 | 444 | 60,503,700 |
2020/07/15 | 409 | 424 | 407 | 419 | 45,754,600 |
2020/07/14 | 388 | 394 | 383 | 390 | 14,683,700 |
2020/07/13 | 385 | 393 | 382 | 392 | 21,413,200 |
2020/07/10 | 380 | 380 | 373 | 375 | 20,675,800 |
2020/07/09 | 392 | 395 | 382 | 384 | 19,227,300 |
2020/07/08 | 393 | 400 | 389 | 391 | 19,059,700 |
2020/07/07 | 407 | 409 | 396 | 399 | 23,066,500 |
2020/07/06 | 399 | 416 | 397 | 414 | 23,037,900 |
2020/07/03 | 405 | 405 | 389 | 394 | 16,902,500 |
2020/07/02 | 393 | 405 | 390 | 399 | 19,214,800 |
2020/07/01 | 399 | 402 | 391 | 393 | 16,175,300 |
2020/06/30 | 404 | 409 | 399 | 399 | 20,125,800 |
2020/06/29 | 400 | 401 | 392 | 395 | 21,461,300 |
2020/06/26 | 411 | 412 | 404 | 409 | 19,559,200 |
2020/06/25 | 407 | 411 | 402 | 405 | 26,533,700 |
2020/06/24 | 423 | 426 | 418 | 418 | 17,741,400 |
2020/06/23 | 421 | 428 | 415 | 423 | 22,747,200 |
2020/06/22 | 416 | 421 | 415 | 416 | 14,748,100 |
2020/06/19 | 429 | 430 | 420 | 420 | 28,446,400 |
2020/06/18 | 422 | 425 | 417 | 423 | 22,269,000 |
2020/06/17 | 434 | 437 | 425 | 430 | 22,034,600 |
2020/06/16 | 422 | 444 | 422 | 441 | 32,785,500 |
2020/06/15 | 416 | 426 | 408 | 408 | 23,648,200 |
2020/06/12 | 405 | 429 | 402 | 422 | 45,625,200 |
2020/06/11 | 440 | 448 | 423 | 423 | 41,833,100 |
2020/06/10 | 454 | 467 | 453 | 464 | 21,682,100 |
2020/06/09 | 480 | 484 | 458 | 464 | 37,992,600 |
2020/06/08 | 469 | 491 | 465 | 488 | 47,077,900 |
2020/06/05 | 432 | 452 | 431 | 452 | 30,682,700 |
2020/06/04 | 452 | 454 | 427 | 432 | 40,178,400 |
2020/06/03 | 423 | 443 | 422 | 441 | 40,631,800 |
2020/06/02 | 412 | 416 | 408 | 410 | 22,450,100 |
2020/06/01 | 405 | 419 | 403 | 412 | 28,607,600 |
2020/05/29 | 421 | 429 | 401 | 401 | 62,720,800 |
2020/05/28 | 440 | 458 | 432 | 449 | 54,649,800 |
2020/05/27 | 400 | 417 | 393 | 416 | 28,368,200 |
2020/05/26 | 379 | 398 | 376 | 394 | 26,758,700 |
2020/05/25 | 380 | 382 | 373 | 375 | 12,582,700 |
2020/05/22 | 384 | 388 | 370 | 373 | 17,161,400 |
2020/05/21 | 388 | 392 | 382 | 383 | 13,469,600 |
2020/05/20 | 383 | 386 | 377 | 381 | 16,945,900 |
2020/05/19 | 380 | 387 | 380 | 385 | 24,021,700 |
2020/05/18 | 370 | 371 | 364 | 365 | 11,619,700 |
2020/05/15 | 369 | 377 | 365 | 370 | 22,609,900 |
2020/05/14 | 355 | 365 | 353 | 356 | 15,479,800 |
2020/05/13 | 361 | 370 | 359 | 363 | 15,965,100 |
2020/05/12 | 375 | 378 | 369 | 373 | 18,455,200 |
2020/05/11 | 355 | 380 | 355 | 380 | 23,978,100 |
2020/05/08 | 337 | 348 | 335 | 348 | 17,923,400 |
2020/05/07 | 340 | 342 | 331 | 334 | 21,936,600 |
2020/05/01 | 364 | 364 | 345 | 348 | 21,768,900 |
2020/04/30 | 380 | 386 | 370 | 370 | 26,178,000 |
2020/04/28 | 363 | 370 | 358 | 367 | 15,980,300 |
2020/04/27 | 349 | 361 | 346 | 361 | 15,596,700 |
2020/04/24 | 347 | 350 | 341 | 347 | 20,458,800 |
2020/04/23 | 341 | 353 | 339 | 352 | 18,000,500 |
2020/04/22 | 350 | 350 | 337 | 337 | 19,877,500 |
2020/04/21 | 360 | 367 | 354 | 355 | 16,183,300 |
2020/04/20 | 361 | 369 | 361 | 366 | 11,714,700 |
2020/04/17 | 362 | 372 | 359 | 365 | 25,199,300 |
2020/04/16 | 359 | 359 | 352 | 354 | 18,626,300 |
2020/04/15 | 374 | 376 | 367 | 369 | 15,935,000 |
2020/04/14 | 366 | 381 | 361 | 377 | 16,690,200 |
2020/04/13 | 370 | 376 | 365 | 369 | 13,983,300 |
2020/04/10 | 363 | 375 | 358 | 375 | 18,448,900 |
2020/04/09 | 357 | 364 | 353 | 364 | 21,349,800 |
2020/04/08 | 350 | 359 | 339 | 358 | 26,202,000 |
2020/04/07 | 350 | 353 | 335 | 347 | 26,885,700 |
2020/04/06 | 315 | 348 | 311 | 341 | 28,681,600 |
2020/04/03 | 320 | 329 | 315 | 316 | 28,922,700 |
2020/04/02 | 332 | 333 | 322 | 323 | 32,114,900 |
2020/04/01 | 358 | 364 | 340 | 342 | 31,247,700 |
2020/03/31 | 380 | 381 | 357 | 357 | 31,871,000 |
2020/03/30 | 378 | 385 | 374 | 385 | 23,599,200 |
2020/03/27 | 386 | 391 | 374 | 386 | 29,122,500 |
2020/03/26 | 390 | 393 | 372 | 380 | 28,147,800 |
2020/03/25 | 383 | 401 | 378 | 401 | 28,187,300 |
2020/03/24 | 377 | 381 | 360 | 367 | 30,621,300 |
2020/03/23 | 382 | 390 | 362 | 365 | 33,583,900 |
2020/03/19 | 395 | 415 | 381 | 390 | 33,663,000 |
2020/03/18 | 375 | 401 | 373 | 385 | 40,688,800 |
2020/03/17 | 361 | 382 | 356 | 378 | 30,424,500 |
2020/03/16 | 385 | 390 | 369 | 369 | 28,998,100 |
2020/03/13 | 367 | 400 | 360 | 383 | 50,526,300 |
2020/03/12 | 398 | 401 | 382 | 390 | 30,853,900 |
2020/03/11 | 407 | 421 | 403 | 403 | 28,366,100 |
2020/03/10 | 382 | 403 | 372 | 400 | 37,890,300 |
2020/03/09 | 400 | 403 | 387 | 389 | 33,593,900 |
2020/03/06 | 437 | 440 | 422 | 424 | 21,743,700 |
2020/03/05 | 450 | 451 | 441 | 445 | 15,269,500 |
2020/03/04 | 440 | 455 | 436 | 449 | 20,189,600 |
2020/03/03 | 466 | 468 | 443 | 443 | 26,599,000 |
2020/03/02 | 454 | 471 | 444 | 461 | 24,801,100 |
2020/02/28 | 454 | 465 | 453 | 464 | 29,116,800 |
2020/02/27 | 471 | 476 | 469 | 470 | 19,643,800 |
2020/02/26 | 473 | 483 | 471 | 482 | 19,069,300 |
2020/02/25 | 485 | 488 | 480 | 481 | 21,730,400 |
2020/02/21 | 503 | 508 | 502 | 504 | 15,834,700 |
2020/02/20 | 509 | 514 | 501 | 504 | 18,192,700 |
2020/02/19 | 497 | 509 | 496 | 505 | 20,455,600 |
2020/02/18 | 500 | 503 | 492 | 495 | 24,386,600 |
2020/02/17 | 505 | 507 | 498 | 503 | 25,272,300 |
2020/02/14 | 529 | 535 | 511 | 514 | 46,835,300 |
2020/02/13 | 570 | 573 | 564 | 569 | 16,145,100 |
2020/02/12 | 587 | 587 | 577 | 577 | 13,383,600 |
2020/02/10 | 588 | 591 | 585 | 587 | 7,789,800 |
2020/02/07 | 604 | 606 | 595 | 596 | 11,162,500 |
2020/02/06 | 602 | 608 | 601 | 604 | 13,516,900 |
2020/02/05 | 593 | 597 | 590 | 593 | 10,432,200 |
2020/02/04 | 587 | 589 | 583 | 588 | 10,057,600 |
2020/02/03 | 590 | 594 | 586 | 590 | 10,267,600 |
2020/01/31 | 598 | 603 | 598 | 600 | 8,564,800 |
2020/01/30 | 597 | 600 | 594 | 598 | 8,354,000 |
2020/01/29 | 599 | 601 | 595 | 600 | 8,659,600 |
2020/01/28 | 597 | 601 | 589 | 599 | 14,670,600 |
2020/01/27 | 609 | 609 | 597 | 598 | 21,022,800 |
2020/01/24 | 620 | 621 | 616 | 616 | 8,837,900 |
2020/01/23 | 629 | 630 | 621 | 622 | 8,633,300 |
2020/01/22 | 631 | 633 | 627 | 632 | 8,153,700 |
2020/01/21 | 639 | 641 | 634 | 634 | 6,748,500 |
2020/01/20 | 638 | 641 | 636 | 638 | 5,206,600 |
2020/01/17 | 627 | 635 | 627 | 635 | 9,564,000 |
2020/01/16 | 626 | 631 | 624 | 625 | 8,394,900 |
2020/01/15 | 620 | 629 | 619 | 628 | 12,496,000 |
2020/01/14 | 630 | 630 | 618 | 618 | 22,549,700 |
2020/01/10 | 644 | 646 | 637 | 637 | 12,050,100 |
2020/01/09 | 640 | 646 | 637 | 644 | 13,161,400 |
2020/01/08 | 630 | 635 | 624 | 630 | 14,801,000 |
2020/01/07 | 630 | 638 | 630 | 637 | 12,454,400 |
2020/01/06 | 631 | 632 | 620 | 626 | 17,476,800 |