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
2022/12/30 417 421 417 418 10,809,500
2022/12/29 414 416 412 415 11,097,500
2022/12/28 415 418 412 417 16,697,700
2022/12/27 423 426 415 416 17,467,300
2022/12/26 416 422 415 421 14,433,300
2022/12/23 417 417 410 413 23,055,000
2022/12/22 427 431 421 422 26,523,400
2022/12/21 425 425 409 413 39,631,300
2022/12/20 454 455 424 428 42,866,600
2022/12/19 455 455 448 451 18,100,800
2022/12/16 461 464 459 460 12,412,800
2022/12/15 459 464 458 464 10,071,900
2022/12/14 460 464 458 462 9,227,300
2022/12/13 467 469 462 463 11,748,600
2022/12/12 458 463 458 462 10,791,800
2022/12/09 462 466 459 459 15,499,800
2022/12/08 460 462 456 462 15,149,900
2022/12/07 460 468 459 464 13,965,500
2022/12/06 462 468 461 466 15,903,700
2022/12/05 471 471 459 462 23,003,000
2022/12/02 483 483 472 475 19,213,600
2022/12/01 493 493 488 489 12,389,500
2022/11/30 495 495 488 491 18,277,100
2022/11/29 495 495 488 494 16,927,600
2022/11/28 507 509 502 502 10,807,000
2022/11/25 503 505 500 504 9,063,100
2022/11/24 510 511 502 503 13,003,500
2022/11/22 503 511 502 506 20,541,200
2022/11/21 503 504 496 498 11,995,800
2022/11/18 494 502 492 498 19,802,400
2022/11/17 492 494 489 489 16,742,700
2022/11/16 495 499 492 498 14,053,500
2022/11/15 493 501 490 501 13,498,600
2022/11/14 498 499 492 493 17,479,100
2022/11/11 499 501 494 500 28,548,300
2022/11/10 492 499 485 488 27,903,400
2022/11/09 496 497 488 493 20,558,900
2022/11/08 491 499 487 495 20,004,300
2022/11/07 490 493 485 489 14,562,200
2022/11/04 480 488 477 486 19,359,800
2022/11/02 473 484 472 484 17,522,800
2022/11/01 475 478 473 475 11,774,700
2022/10/31 469 474 467 474 13,904,800
2022/10/28 462 466 461 461 27,965,500
2022/10/27 466 467 460 463 10,455,400
2022/10/26 467 473 467 468 12,694,200
2022/10/25 463 467 461 466 12,152,200
2022/10/24 462 466 457 458 15,174,200
2022/10/21 460 461 454 456 13,970,800
2022/10/20 461 463 458 461 13,744,500
2022/10/19 463 474 461 466 20,456,300
2022/10/18 465 468 456 460 14,168,200
2022/10/17 449 459 448 458 15,240,500
2022/10/14 453 463 449 458 20,375,000
2022/10/13 451 453 441 444 20,158,900
2022/10/12 456 459 448 450 26,254,100
2022/10/11 465 468 459 461 25,394,900
2022/10/07 468 474 464 471 19,078,100
2022/10/06 480 487 478 478 18,319,800
2022/10/05 489 491 477 479 16,762,100
2022/10/04 477 483 475 479 23,199,900
2022/10/03 459 470 455 470 20,872,900
2022/09/30 480 481 460 460 32,450,400
2022/09/29 491 498 485 491 17,177,600
2022/09/28 492 492 476 485 22,551,600
2022/09/27 498 504 492 498 21,643,800
2022/09/26 502 503 487 491 33,779,500
2022/09/22 512 521 512 520 16,511,100
2022/09/21 529 530 520 521 17,004,000
2022/09/20 544 545 536 538 12,578,000
2022/09/16 540 544 538 539 15,038,600
2022/09/15 541 548 539 546 11,406,200
2022/09/14 544 549 539 539 16,100,600
2022/09/13 549 551 543 548 11,504,200
2022/09/12 547 558 546 553 16,187,600
2022/09/09 545 551 539 540 13,750,700
2022/09/08 544 546 539 545 16,395,200
2022/09/07 534 539 528 539 16,250,500
2022/09/06 526 529 519 526 14,270,900
2022/09/05 539 540 528 530 11,858,100
2022/09/02 539 543 538 540 12,654,400
2022/09/01 543 547 539 547 13,426,700
2022/08/31 540 553 537 550 16,938,400
2022/08/30 538 543 537 543 12,691,700
2022/08/29 525 534 523 532 11,871,900
2022/08/26 539 541 533 535 10,479,800
2022/08/25 529 536 529 535 9,627,700
2022/08/24 530 535 528 528 9,821,300
2022/08/23 528 529 525 527 11,823,200
2022/08/22 531 537 530 534 8,395,100
2022/08/19 534 540 534 536 11,487,100
2022/08/18 535 535 528 529 10,723,000
2022/08/17 533 540 530 539 14,541,500
2022/08/16 534 534 525 528 11,780,100
2022/08/15 538 538 533 535 10,149,000
2022/08/12 532 538 532 538 16,571,800
2022/08/10 522 529 519 529 11,471,100
2022/08/09 524 528 520 521 11,788,200
2022/08/08 516 525 515 524 14,526,200
2022/08/05 505 516 504 515 12,812,500
2022/08/04 512 515 505 509 17,687,100
2022/08/03 504 513 497 511 20,553,400
2022/08/02 514 519 507 507 21,528,500
2022/08/01 504 523 504 519 28,398,000
2022/07/29 520 522 499 502 48,051,100
2022/07/28 517 530 513 528 27,589,800
2022/07/27 510 511 507 509 11,708,000
2022/07/26 517 518 512 513 10,202,700
2022/07/25 511 518 508 514 8,263,400
2022/07/22 519 520 514 516 12,718,000
2022/07/21 520 527 517 521 13,082,200
2022/07/20 523 525 519 525 16,654,200
2022/07/19 515 519 514 516 12,410,500
2022/07/15 510 511 503 508 15,380,500
2022/07/14 506 515 504 514 12,123,700
2022/07/13 511 516 508 510 11,730,900
2022/07/12 513 514 504 506 15,192,000
2022/07/11 514 521 513 517 17,913,300
2022/07/08 505 513 504 504 15,986,900
2022/07/07 499 504 490 500 19,515,000
2022/07/06 505 505 490 491 25,873,400
2022/07/05 519 519 513 514 12,914,500
2022/07/04 518 518 509 512 16,362,400
2022/07/01 524 525 505 508 23,845,500
2022/06/30 547 547 527 528 22,214,400
2022/06/29 569 570 549 549 22,228,300
2022/06/28 554 567 553 566 17,456,000
2022/06/27 553 558 547 549 10,891,800
2022/06/24 543 546 538 545 15,809,600
2022/06/23 552 560 549 551 14,345,900
2022/06/22 556 561 552 556 16,083,800
2022/06/21 537 547 536 544 13,271,000
2022/06/20 534 534 523 527 12,627,800
2022/06/17 521 528 512 524 24,283,700
2022/06/16 541 556 539 547 15,942,500
2022/06/15 546 546 533 534 14,047,700
2022/06/14 538 541 534 539 14,978,600
2022/06/13 544 551 542 545 17,233,000
2022/06/10 565 570 561 564 15,220,100
2022/06/09 562 578 561 572 21,753,000
2022/06/08 554 564 553 561 15,724,300
2022/06/07 549 559 548 555 20,794,400
2022/06/06 537 543 535 541 12,714,100
2022/06/03 544 545 535 538 18,956,900
2022/06/02 537 541 532 539 18,747,000
2022/06/01 507 540 504 540 38,476,600
2022/05/31 499 506 498 501 18,400,400
2022/05/30 496 502 495 502 21,706,900
2022/05/27 494 494 487 490 13,943,900
2022/05/26 492 498 487 488 13,191,300
2022/05/25 485 491 482 489 17,588,100
2022/05/24 499 501 489 490 19,875,800
2022/05/23 503 504 492 498 16,182,300
2022/05/20 486 499 485 497 28,525,000
2022/05/19 485 488 479 483 25,678,500
2022/05/18 492 505 488 503 22,838,600
2022/05/17 493 494 483 485 17,682,900
2022/05/16 498 502 490 495 21,421,400
2022/05/13 495 499 473 490 42,026,700
2022/05/12 497 512 487 505 22,302,900
2022/05/11 509 512 495 500 20,658,600
2022/05/10 510 516 500 507 19,794,400
2022/05/09 521 527 518 519 11,441,000
2022/05/06 511 524 508 523 20,063,000
2022/05/02 520 522 510 515 14,588,700
2022/04/28 501 519 496 517 22,186,400
2022/04/27 497 501 494 499 25,001,100
2022/04/26 510 512 505 509 18,170,500
2022/04/25 521 522 509 510 27,716,600
2022/04/22 539 541 529 537 14,368,600
2022/04/21 541 552 541 546 14,215,000
2022/04/20 539 557 539 551 30,839,800
2022/04/19 513 528 512 526 17,866,600
2022/04/18 507 512 500 507 7,955,000
2022/04/15 504 512 503 511 9,287,300
2022/04/14 496 508 493 507 12,105,200
2022/04/13 504 506 497 504 15,636,200
2022/04/12 507 508 500 500 17,000,700
2022/04/11 513 514 505 510 10,364,600
2022/04/08 511 515 502 509 16,929,400
2022/04/07 508 512 500 509 14,141,500
2022/04/06 525 525 515 517 16,656,900
2022/04/05 535 539 530 532 13,520,600
2022/04/04 534 538 528 530 16,916,900
2022/04/01 538 544 533 540 14,160,900
2022/03/31 538 553 533 548 16,104,600
2022/03/30 556 563 540 550 23,171,100
2022/03/29 544 549 541 548 16,760,700
2022/03/28 533 543 528 540 15,375,400
2022/03/25 542 543 526 531 16,242,800
2022/03/24 520 533 520 533 18,293,500
2022/03/23 523 536 520 535 25,387,800
2022/03/22 518 524 509 515 19,122,600
2022/03/18 501 507 498 505 22,950,700
2022/03/17 516 520 504 514 25,903,100
2022/03/16 490 504 489 502 27,596,900
2022/03/15 466 493 465 484 25,904,000
2022/03/14 461 469 459 465 20,007,500
2022/03/11 462 465 450 456 23,252,000
2022/03/10 466 481 462 476 32,955,200
2022/03/09 448 451 437 438 30,004,400
2022/03/08 456 457 437 439 32,535,700
2022/03/07 482 484 453 464 35,494,900
2022/03/04 519 520 494 496 30,338,100
2022/03/03 529 535 525 525 17,006,100
2022/03/02 532 534 522 524 26,574,300
2022/03/01 551 555 544 545 19,673,500
2022/02/28 560 561 537 545 33,206,400
2022/02/25 569 574 563 565 18,316,900
2022/02/24 558 571 554 564 20,876,000
2022/02/22 588 590 560 562 25,740,400
2022/02/21 605 607 597 598 18,928,500
2022/02/18 603 616 602 615 12,484,300
2022/02/17 605 613 604 609 12,929,600
2022/02/16 616 619 604 611 16,692,600
2022/02/15 616 627 602 606 20,040,600
2022/02/14 622 624 613 615 18,508,100
2022/02/10 630 643 630 636 19,254,000
2022/02/09 613 629 604 627 39,167,800
2022/02/08 601 609 585 593 20,411,700
2022/02/07 597 603 592 599 11,836,200
2022/02/04 611 612 593 599 20,583,300
2022/02/03 610 623 610 618 11,011,600
2022/02/02 600 617 598 613 16,063,300
2022/02/01 611 616 592 594 14,447,200
2022/01/31 602 613 596 607 13,401,000
2022/01/28 590 607 590 605 14,569,400
2022/01/27 610 612 586 591 16,387,900
2022/01/26 608 610 596 606 16,388,700
2022/01/25 613 615 600 605 24,344,100
2022/01/24 603 609 593 600 15,918,700
2022/01/21 607 614 597 612 16,994,400
2022/01/20 607 621 600 618 19,815,000
2022/01/19 618 630 614 616 18,606,400
2022/01/18 639 647 631 633 18,305,500
2022/01/17 630 640 630 639 13,814,100
2022/01/14 642 643 620 624 24,482,500
2022/01/13 630 650 627 646 22,550,500
2022/01/12 628 632 624 632 15,479,000
2022/01/11 624 631 615 622 13,452,500
2022/01/07 624 635 619 629 19,015,100
2022/01/06 614 621 611 616 21,014,700
2022/01/05 607 616 599 615 27,747,100
2022/01/04 569 591 567 590 22,205,600

このページの先頭へ