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
2021/12/30 553 559 548 556 9,762,400
2021/12/29 555 559 552 558 8,450,500
2021/12/28 558 559 551 554 8,943,500
2021/12/27 557 560 549 553 8,529,600
2021/12/24 563 568 558 558 9,862,000
2021/12/23 550 560 549 560 12,006,800
2021/12/22 546 551 545 547 9,972,300
2021/12/21 552 554 544 545 14,009,300
2021/12/20 543 556 542 548 13,991,800
2021/12/17 561 572 561 562 20,561,800
2021/12/16 559 572 557 560 25,210,800
2021/12/15 532 542 532 538 11,197,300
2021/12/14 543 545 533 535 14,353,800
2021/12/13 556 557 549 551 10,615,000
2021/12/10 553 558 544 546 14,842,900
2021/12/09 567 569 556 556 13,471,400
2021/12/08 565 573 559 569 17,600,500
2021/12/07 561 574 555 570 18,156,600
2021/12/06 566 569 551 551 14,919,200
2021/12/03 554 567 548 565 19,221,000
2021/12/02 559 559 542 543 26,349,000
2021/12/01 566 572 553 558 26,110,100
2021/11/30 604 606 563 563 36,118,700
2021/11/29 611 611 593 594 25,632,100
2021/11/26 636 637 624 629 13,231,500
2021/11/25 645 650 639 639 13,892,500
2021/11/24 630 644 630 641 27,394,500
2021/11/22 627 628 611 615 19,448,000
2021/11/19 649 654 633 636 19,016,300
2021/11/18 624 636 623 635 11,582,200
2021/11/17 640 641 625 628 13,838,900
2021/11/16 642 653 640 641 14,734,200
2021/11/15 638 649 636 649 20,539,600
2021/11/12 624 638 618 631 18,946,800
2021/11/11 634 637 622 626 24,932,700
2021/11/10 615 638 610 634 56,450,100
2021/11/09 594 598 586 590 14,562,600
2021/11/08 595 597 590 591 14,520,400
2021/11/05 610 612 587 589 16,856,700
2021/11/04 600 607 596 605 12,246,400
2021/11/02 594 601 590 596 12,121,600
2021/11/01 585 592 581 591 11,225,600
2021/10/29 578 583 573 577 12,209,400
2021/10/28 577 582 574 580 9,927,200
2021/10/27 584 586 579 585 8,737,400
2021/10/26 592 598 586 588 12,532,700
2021/10/25 585 586 577 579 10,680,100
2021/10/22 589 594 583 587 12,572,900
2021/10/21 609 612 596 596 13,012,200
2021/10/20 598 609 597 604 17,150,100
2021/10/19 587 593 582 592 13,810,200
2021/10/18 590 599 589 590 16,349,400
2021/10/15 584 592 581 588 15,010,600
2021/10/14 571 582 564 580 14,754,500
2021/10/13 578 586 575 581 16,894,700
2021/10/12 562 580 562 578 24,341,500
2021/10/11 542 569 542 564 24,806,900
2021/10/08 533 544 533 536 18,734,800
2021/10/07 521 528 517 525 13,583,300
2021/10/06 550 551 520 521 33,656,900
2021/10/05 555 557 548 552 14,146,700
2021/10/04 563 570 556 558 12,520,100
2021/10/01 552 560 549 555 14,881,700
2021/09/30 570 573 561 562 17,688,600
2021/09/29 569 571 558 567 13,884,400
2021/09/28 574 576 567 573 13,795,600
2021/09/27 564 571 563 567 11,922,100
2021/09/24 561 565 557 559 15,361,200
2021/09/22 551 552 541 546 13,482,400
2021/09/21 558 561 555 556 15,304,600
2021/09/17 574 577 567 573 15,182,400
2021/09/16 571 577 566 571 10,842,200
2021/09/15 570 573 569 572 8,879,700
2021/09/14 575 585 574 579 16,271,200
2021/09/13 562 571 559 565 12,526,400
2021/09/10 571 578 570 572 12,555,600
2021/09/09 580 586 571 573 12,936,000
2021/09/08 576 589 573 588 14,496,200
2021/09/07 576 578 566 575 13,224,600
2021/09/06 575 577 570 572 9,016,000
2021/09/03 561 571 561 570 13,135,800
2021/09/02 571 573 556 559 19,761,600
2021/09/01 584 585 574 575 9,597,500
2021/08/31 566 581 564 579 11,541,200
2021/08/30 586 588 576 579 9,803,300
2021/08/27 558 569 556 569 10,154,500
2021/08/26 571 572 560 566 9,378,400
2021/08/25 563 576 561 568 13,556,300
2021/08/24 546 563 546 560 14,442,900
2021/08/23 535 550 534 543 16,013,400
2021/08/20 556 563 522 525 33,269,400
2021/08/19 576 578 566 566 10,937,400
2021/08/18 580 584 574 581 9,634,500
2021/08/17 595 596 580 580 10,411,500
2021/08/16 608 611 593 594 15,680,600
2021/08/13 628 628 616 617 9,818,200
2021/08/12 626 634 625 627 14,873,300
2021/08/11 615 620 610 619 11,093,600
2021/08/10 609 614 607 607 8,656,400
2021/08/06 606 611 601 606 9,022,100
2021/08/05 617 619 606 607 11,142,500
2021/08/04 619 628 618 620 12,024,400
2021/08/03 620 628 616 617 16,101,500
2021/08/02 635 638 624 628 16,246,200
2021/07/30 618 632 612 631 30,314,700
2021/07/29 630 650 625 628 62,769,000
2021/07/28 578 594 576 594 22,702,900
2021/07/27 565 574 560 572 15,106,200
2021/07/26 565 569 559 560 8,851,400
2021/07/21 557 567 555 556 15,175,400
2021/07/20 553 555 546 546 13,183,300
2021/07/19 566 572 559 562 11,752,100
2021/07/16 572 581 567 576 13,658,900
2021/07/15 570 574 567 567 10,476,900
2021/07/14 583 589 579 580 13,307,400
2021/07/13 590 591 583 587 11,621,500
2021/07/12 593 599 585 586 16,717,800
2021/07/09 569 578 560 576 16,255,000
2021/07/08 584 589 576 579 12,799,200
2021/07/07 578 587 574 584 19,463,200
2021/07/06 580 596 579 596 20,413,000
2021/07/05 563 579 562 578 15,328,600
2021/07/02 555 571 552 568 17,937,300
2021/07/01 556 558 544 548 10,374,000
2021/06/30 557 561 551 551 10,050,000
2021/06/29 555 559 551 555 10,526,300
2021/06/28 553 568 553 566 13,461,900
2021/06/25 548 553 545 553 8,861,200
2021/06/24 544 548 541 543 9,613,100
2021/06/23 539 541 534 539 7,746,000
2021/06/22 538 545 535 543 14,336,000
2021/06/21 531 532 518 523 20,155,100
2021/06/18 554 555 544 545 16,314,600
2021/06/17 563 566 561 562 8,083,400
2021/06/16 565 568 559 559 8,472,500
2021/06/15 553 563 552 563 10,625,900
2021/06/14 554 563 553 555 8,443,100
2021/06/11 551 551 541 549 14,961,500
2021/06/10 551 558 551 557 7,867,600
2021/06/09 558 564 555 555 6,167,500
2021/06/08 557 564 554 559 10,146,700
2021/06/07 565 571 552 558 11,682,800
2021/06/04 567 571 563 571 11,794,200
2021/06/03 554 569 552 562 11,847,700
2021/06/02 546 556 545 554 9,990,200
2021/06/01 543 546 537 545 8,265,100
2021/05/31 549 551 538 539 12,047,600
2021/05/28 547 556 545 553 15,326,900
2021/05/27 529 537 527 537 27,266,500
2021/05/26 530 536 526 527 11,608,600
2021/05/25 536 537 530 532 8,409,800
2021/05/24 531 538 531 533 9,895,000
2021/05/21 527 534 524 528 10,067,500
2021/05/20 522 535 519 530 12,624,000
2021/05/19 527 530 522 522 18,229,600
2021/05/18 542 551 538 540 14,419,300
2021/05/17 541 548 536 538 13,688,000
2021/05/14 527 540 523 534 15,846,700
2021/05/13 521 533 515 523 21,469,200
2021/05/12 539 540 501 521 52,884,400
2021/05/11 574 583 572 579 17,370,200
2021/05/10 564 583 563 582 15,805,600
2021/05/07 561 564 552 558 11,856,600
2021/05/06 559 567 557 564 14,080,300
2021/04/30 553 556 544 548 16,664,000
2021/04/28 555 558 548 551 11,989,100
2021/04/27 553 562 550 555 11,860,200
2021/04/26 555 558 551 555 8,594,600
2021/04/23 544 552 539 551 11,700,100
2021/04/22 554 555 545 550 12,425,200
2021/04/21 542 547 535 547 19,227,200
2021/04/20 565 565 555 557 18,648,000
2021/04/19 578 578 568 571 10,982,500
2021/04/16 580 585 571 576 11,798,300
2021/04/15 577 591 575 582 14,344,200
2021/04/14 571 576 569 574 10,882,800
2021/04/13 577 583 572 577 10,700,500
2021/04/12 577 583 572 575 12,320,500
2021/04/09 575 588 572 574 16,676,300
2021/04/08 575 576 560 574 17,508,600
2021/04/07 580 588 573 578 16,479,600
2021/04/06 589 590 568 570 20,432,400
2021/04/05 585 593 580 591 13,788,200
2021/04/02 593 595 579 580 20,382,200
2021/04/01 620 622 588 591 22,262,900
2021/03/31 616 630 614 616 19,200,500
2021/03/30 605 613 601 613 12,419,800
2021/03/29 613 615 598 604 14,556,300
2021/03/26 602 619 602 605 18,166,900
2021/03/25 581 595 580 591 14,308,300
2021/03/24 597 601 579 581 21,750,900
2021/03/23 604 620 603 605 17,912,800
2021/03/22 610 612 601 601 22,723,600
2021/03/19 600 624 600 624 27,775,200
2021/03/18 603 606 595 605 19,099,400
2021/03/17 600 601 592 596 16,420,500
2021/03/16 613 616 605 605 14,737,900
2021/03/15 610 622 610 615 17,452,600
2021/03/12 610 610 595 606 19,242,800
2021/03/11 607 619 604 611 16,525,600
2021/03/10 613 613 597 605 15,659,400
2021/03/09 604 615 598 615 19,868,000
2021/03/08 610 616 592 594 17,810,000
2021/03/05 597 607 586 604 18,085,200
2021/03/04 609 610 583 590 17,274,400
2021/03/03 592 609 590 609 19,719,600
2021/03/02 589 592 578 584 12,259,600
2021/03/01 581 583 573 583 9,313,900
2021/02/26 580 585 572 575 17,941,100
2021/02/25 604 605 585 586 14,725,500
2021/02/24 590 602 586 586 15,669,400
2021/02/22 599 604 586 587 11,755,100
2021/02/19 598 607 583 589 19,304,300
2021/02/18 628 629 592 595 21,890,100
2021/02/17 605 626 605 618 19,879,800
2021/02/16 614 618 591 603 26,069,600
2021/02/15 629 648 601 610 36,866,600
2021/02/12 650 653 620 628 32,611,000
2021/02/10 610 665 610 653 42,891,600
2021/02/09 640 644 618 630 28,517,100
2021/02/08 643 650 619 630 32,993,600
2021/02/05 589 627 588 623 45,086,300
2021/02/04 579 590 575 579 19,263,600
2021/02/03 560 583 560 575 26,533,800
2021/02/02 540 558 534 554 18,086,500
2021/02/01 531 543 530 540 11,887,200
2021/01/29 547 549 528 532 24,350,200
2021/01/28 529 557 526 552 23,521,000
2021/01/27 541 542 535 542 11,631,000
2021/01/26 542 546 535 538 14,637,600
2021/01/25 560 560 546 550 12,955,200
2021/01/22 560 562 552 556 17,327,100
2021/01/21 562 574 561 568 23,597,600
2021/01/20 543 557 536 556 22,907,800
2021/01/19 530 551 527 544 22,793,200
2021/01/18 527 532 520 524 12,858,300
2021/01/15 541 541 529 533 19,146,000
2021/01/14 527 541 518 539 23,244,500
2021/01/13 540 543 531 534 18,524,700
2021/01/12 540 547 533 546 18,748,800
2021/01/08 550 552 535 544 29,721,200
2021/01/07 566 571 553 553 22,147,200
2021/01/06 541 555 541 554 21,758,100
2021/01/05 545 549 535 539 19,036,300
2021/01/04 569 569 544 553 17,729,600

このページの先頭へ