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 |
|---|---|---|---|---|---|
| 2024/12/30 | 508 | 511 | 475 | 480 | 152,215,900 |
| 2024/12/27 | 553 | 554 | 470 | 509 | 400,859,100 |
| 2024/12/26 | 516 | 552 | 515 | 552 | 238,303,500 |
| 2024/12/25 | 469 | 522 | 464 | 518 | 270,891,100 |
| 2024/12/24 | 450 | 486 | 417 | 477 | 252,991,100 |
| 2024/12/23 | 435 | 452 | 431 | 450 | 102,815,100 |
| 2024/12/20 | 445 | 454 | 433 | 443 | 153,256,300 |
| 2024/12/19 | 431 | 448 | 403 | 445 | 327,225,500 |
| 2024/12/18 | 418 | 418 | 390 | 418 | 225,961,600 |
| 2024/12/17 | 350 | 351 | 338 | 338 | 50,356,400 |
| 2024/12/16 | 356 | 358 | 351 | 351 | 20,641,700 |
| 2024/12/13 | 355 | 359 | 354 | 356 | 24,254,400 |
| 2024/12/12 | 364 | 365 | 355 | 357 | 33,945,000 |
| 2024/12/11 | 367 | 369 | 363 | 365 | 24,659,600 |
| 2024/12/10 | 373 | 376 | 366 | 366 | 31,723,400 |
| 2024/12/09 | 369 | 373 | 366 | 367 | 26,312,100 |
| 2024/12/06 | 364 | 370 | 363 | 368 | 53,311,300 |
| 2024/12/05 | 354 | 360 | 352 | 358 | 40,748,500 |
| 2024/12/04 | 362 | 364 | 350 | 350 | 47,151,200 |
| 2024/12/03 | 362 | 370 | 362 | 363 | 44,826,300 |
| 2024/12/02 | 358 | 363 | 357 | 360 | 42,696,500 |
| 2024/11/29 | 370 | 373 | 357 | 359 | 84,618,600 |
| 2024/11/28 | 372 | 379 | 370 | 374 | 50,490,800 |
| 2024/11/27 | 380 | 381 | 370 | 374 | 57,226,000 |
| 2024/11/26 | 405 | 409 | 387 | 392 | 90,834,400 |
| 2024/11/25 | 409 | 411 | 405 | 407 | 35,858,400 |
| 2024/11/22 | 410 | 413 | 406 | 406 | 25,701,900 |
| 2024/11/21 | 416 | 419 | 409 | 412 | 27,107,400 |
| 2024/11/20 | 424 | 428 | 416 | 419 | 27,265,600 |
| 2024/11/19 | 431 | 438 | 424 | 429 | 35,977,300 |
| 2024/11/18 | 425 | 431 | 422 | 429 | 34,760,900 |
| 2024/11/15 | 425 | 438 | 418 | 429 | 93,290,600 |
| 2024/11/14 | 417 | 420 | 404 | 410 | 45,700,600 |
| 2024/11/13 | 408 | 434 | 408 | 414 | 113,956,900 |
| 2024/11/12 | 371 | 445 | 367 | 416 | 270,652,700 |
| 2024/11/11 | 380 | 380 | 366 | 369 | 104,383,900 |
| 2024/11/08 | 370 | 388 | 369 | 385 | 137,443,800 |
| 2024/11/07 | 404 | 414 | 404 | 410 | 49,469,200 |
| 2024/11/06 | 410 | 419 | 401 | 401 | 51,525,300 |
| 2024/11/05 | 405 | 412 | 404 | 410 | 30,915,200 |
| 2024/11/01 | 402 | 408 | 400 | 402 | 32,333,800 |
| 2024/10/31 | 410 | 414 | 408 | 411 | 25,940,500 |
| 2024/10/30 | 409 | 413 | 408 | 409 | 27,511,200 |
| 2024/10/29 | 412 | 414 | 408 | 411 | 21,181,900 |
| 2024/10/28 | 399 | 412 | 396 | 410 | 40,192,500 |
| 2024/10/25 | 398 | 400 | 393 | 396 | 22,245,900 |
| 2024/10/24 | 398 | 401 | 393 | 397 | 28,541,300 |
| 2024/10/23 | 399 | 409 | 397 | 404 | 38,696,700 |
| 2024/10/22 | 399 | 403 | 396 | 397 | 28,981,300 |
| 2024/10/21 | 398 | 405 | 396 | 399 | 29,574,600 |
| 2024/10/18 | 401 | 403 | 394 | 396 | 20,202,500 |
| 2024/10/17 | 397 | 402 | 396 | 397 | 27,120,100 |
| 2024/10/16 | 394 | 399 | 391 | 392 | 31,074,200 |
| 2024/10/15 | 400 | 403 | 396 | 396 | 24,832,700 |
| 2024/10/11 | 402 | 404 | 396 | 396 | 24,126,200 |
| 2024/10/10 | 400 | 403 | 399 | 400 | 25,208,700 |
| 2024/10/09 | 401 | 404 | 393 | 395 | 40,671,400 |
| 2024/10/08 | 414 | 414 | 399 | 400 | 62,315,600 |
| 2024/10/07 | 422 | 424 | 418 | 421 | 32,046,900 |
| 2024/10/04 | 420 | 421 | 412 | 414 | 22,494,500 |
| 2024/10/03 | 417 | 420 | 415 | 417 | 29,481,600 |
| 2024/10/02 | 406 | 413 | 404 | 408 | 24,862,100 |
| 2024/10/01 | 407 | 410 | 402 | 410 | 33,368,100 |
| 2024/09/30 | 404 | 410 | 402 | 403 | 60,480,200 |
| 2024/09/27 | 423 | 430 | 413 | 428 | 59,433,700 |
| 2024/09/26 | 408 | 414 | 403 | 414 | 42,717,000 |
| 2024/09/25 | 401 | 415 | 401 | 411 | 37,737,100 |
| 2024/09/24 | 409 | 412 | 401 | 404 | 30,180,800 |
| 2024/09/20 | 410 | 412 | 406 | 406 | 36,329,100 |
| 2024/09/19 | 406 | 408 | 400 | 402 | 45,006,400 |
| 2024/09/18 | 385 | 391 | 383 | 390 | 32,823,100 |
| 2024/09/17 | 390 | 392 | 378 | 383 | 39,234,100 |
| 2024/09/13 | 394 | 395 | 390 | 391 | 20,001,300 |
| 2024/09/12 | 396 | 398 | 390 | 394 | 30,000,700 |
| 2024/09/11 | 400 | 400 | 385 | 388 | 50,047,900 |
| 2024/09/10 | 412 | 413 | 403 | 403 | 24,783,100 |
| 2024/09/09 | 407 | 410 | 400 | 408 | 30,832,900 |
| 2024/09/06 | 411 | 417 | 410 | 415 | 24,273,200 |
| 2024/09/05 | 410 | 423 | 408 | 416 | 29,813,800 |
| 2024/09/04 | 420 | 422 | 411 | 414 | 43,025,900 |
| 2024/09/03 | 432 | 434 | 429 | 430 | 18,296,100 |
| 2024/09/02 | 434 | 436 | 426 | 428 | 20,489,900 |
| 2024/08/30 | 423 | 428 | 420 | 426 | 24,525,400 |
| 2024/08/29 | 425 | 427 | 419 | 420 | 32,252,300 |
| 2024/08/28 | 429 | 429 | 423 | 428 | 21,912,100 |
| 2024/08/27 | 424 | 432 | 424 | 431 | 19,798,500 |
| 2024/08/26 | 423 | 425 | 418 | 423 | 39,144,000 |
| 2024/08/23 | 441 | 444 | 437 | 442 | 20,428,500 |
| 2024/08/22 | 436 | 438 | 433 | 438 | 23,012,900 |
| 2024/08/21 | 442 | 444 | 438 | 441 | 20,380,800 |
| 2024/08/20 | 448 | 449 | 442 | 448 | 25,616,900 |
| 2024/08/19 | 443 | 448 | 436 | 437 | 24,164,900 |
| 2024/08/16 | 453 | 454 | 439 | 443 | 29,456,200 |
| 2024/08/15 | 429 | 438 | 427 | 436 | 26,146,200 |
| 2024/08/14 | 424 | 427 | 420 | 426 | 28,773,400 |
| 2024/08/13 | 410 | 418 | 406 | 418 | 29,332,400 |
| 2024/08/09 | 421 | 421 | 404 | 410 | 37,267,400 |
| 2024/08/08 | 417 | 424 | 411 | 413 | 39,508,800 |
| 2024/08/07 | 400 | 434 | 396 | 422 | 53,886,400 |
| 2024/08/06 | 418 | 430 | 405 | 412 | 52,458,800 |
| 2024/08/05 | 405 | 413 | 377 | 378 | 76,767,000 |
| 2024/08/02 | 450 | 454 | 435 | 442 | 64,486,000 |
| 2024/08/01 | 475 | 486 | 459 | 475 | 79,237,500 |
| 2024/07/31 | 473 | 490 | 471 | 486 | 43,863,900 |
| 2024/07/30 | 477 | 487 | 476 | 478 | 45,426,800 |
| 2024/07/29 | 471 | 483 | 470 | 477 | 54,601,400 |
| 2024/07/26 | 482 | 482 | 463 | 466 | 102,291,000 |
| 2024/07/25 | 510 | 521 | 464 | 485 | 103,183,100 |
| 2024/07/24 | 535 | 536 | 521 | 521 | 47,621,800 |
| 2024/07/23 | 541 | 545 | 537 | 540 | 20,310,300 |
| 2024/07/22 | 540 | 540 | 535 | 535 | 23,510,700 |
| 2024/07/19 | 548 | 548 | 538 | 540 | 29,869,300 |
| 2024/07/18 | 552 | 553 | 545 | 545 | 35,798,200 |
| 2024/07/17 | 555 | 564 | 555 | 558 | 19,894,600 |
| 2024/07/16 | 559 | 559 | 554 | 554 | 22,013,100 |
| 2024/07/12 | 552 | 561 | 551 | 556 | 22,178,500 |
| 2024/07/11 | 556 | 563 | 556 | 562 | 28,410,100 |
| 2024/07/10 | 548 | 553 | 542 | 551 | 44,352,400 |
| 2024/07/09 | 560 | 561 | 550 | 556 | 22,755,200 |
| 2024/07/08 | 567 | 568 | 560 | 561 | 24,241,300 |
| 2024/07/05 | 576 | 576 | 561 | 562 | 23,090,400 |
| 2024/07/04 | 556 | 578 | 555 | 578 | 39,229,100 |
| 2024/07/03 | 551 | 554 | 548 | 553 | 21,325,200 |
| 2024/07/02 | 550 | 551 | 547 | 547 | 21,670,000 |
| 2024/07/01 | 552 | 556 | 548 | 552 | 22,204,800 |
| 2024/06/28 | 548 | 549 | 544 | 546 | 19,605,700 |
| 2024/06/27 | 545 | 548 | 541 | 547 | 30,728,600 |
| 2024/06/26 | 548 | 548 | 542 | 542 | 21,336,900 |
| 2024/06/25 | 546 | 548 | 542 | 548 | 21,034,400 |
| 2024/06/24 | 546 | 547 | 540 | 540 | 15,614,300 |
| 2024/06/21 | 543 | 548 | 541 | 543 | 34,598,900 |
| 2024/06/20 | 539 | 545 | 537 | 544 | 22,422,100 |
| 2024/06/19 | 536 | 546 | 536 | 543 | 26,578,300 |
| 2024/06/18 | 528 | 532 | 525 | 530 | 15,741,200 |
| 2024/06/17 | 531 | 531 | 518 | 520 | 29,931,500 |
| 2024/06/14 | 533 | 539 | 531 | 536 | 19,525,500 |
| 2024/06/13 | 546 | 546 | 535 | 535 | 20,116,900 |
| 2024/06/12 | 543 | 546 | 540 | 545 | 16,098,100 |
| 2024/06/11 | 550 | 552 | 544 | 545 | 19,971,500 |
| 2024/06/10 | 536 | 546 | 535 | 545 | 21,626,300 |
| 2024/06/07 | 532 | 534 | 530 | 532 | 17,264,500 |
| 2024/06/06 | 540 | 541 | 532 | 533 | 29,061,000 |
| 2024/06/05 | 550 | 550 | 537 | 540 | 44,755,500 |
| 2024/06/04 | 560 | 564 | 554 | 557 | 30,019,400 |
| 2024/06/03 | 563 | 573 | 560 | 569 | 32,720,900 |
| 2024/05/31 | 550 | 560 | 550 | 558 | 27,237,100 |
| 2024/05/30 | 550 | 552 | 545 | 550 | 26,651,600 |
| 2024/05/29 | 565 | 566 | 554 | 554 | 16,029,700 |
| 2024/05/28 | 559 | 564 | 557 | 563 | 14,457,300 |
| 2024/05/27 | 555 | 560 | 554 | 559 | 14,082,300 |
| 2024/05/24 | 550 | 556 | 548 | 553 | 16,231,500 |
| 2024/05/23 | 553 | 562 | 551 | 557 | 20,598,100 |
| 2024/05/22 | 555 | 559 | 550 | 553 | 16,128,100 |
| 2024/05/21 | 561 | 566 | 557 | 557 | 15,812,600 |
| 2024/05/20 | 555 | 564 | 549 | 560 | 23,425,800 |
| 2024/05/17 | 554 | 557 | 549 | 552 | 22,770,100 |
| 2024/05/16 | 562 | 563 | 544 | 555 | 40,289,500 |
| 2024/05/15 | 571 | 588 | 568 | 568 | 28,988,100 |
| 2024/05/14 | 562 | 574 | 559 | 572 | 35,018,200 |
| 2024/05/13 | 555 | 562 | 548 | 558 | 32,668,500 |
| 2024/05/10 | 592 | 597 | 548 | 552 | 85,036,100 |
| 2024/05/09 | 572 | 579 | 560 | 577 | 29,463,800 |
| 2024/05/08 | 578 | 581 | 571 | 571 | 21,787,900 |
| 2024/05/07 | 580 | 583 | 575 | 580 | 22,740,000 |
| 2024/05/02 | 579 | 582 | 576 | 580 | 24,151,400 |
| 2024/05/01 | 575 | 582 | 571 | 579 | 34,039,600 |
| 2024/04/30 | 559 | 582 | 551 | 582 | 55,742,900 |
| 2024/04/26 | 547 | 552 | 539 | 549 | 25,500,900 |
| 2024/04/25 | 550 | 555 | 547 | 547 | 39,864,800 |
| 2024/04/24 | 550 | 559 | 549 | 556 | 52,959,700 |
| 2024/04/23 | 553 | 560 | 550 | 551 | 45,224,700 |
| 2024/04/22 | 543 | 551 | 536 | 550 | 71,796,300 |
| 2024/04/19 | 570 | 573 | 557 | 561 | 26,943,500 |
| 2024/04/18 | 570 | 577 | 566 | 570 | 19,448,700 |
| 2024/04/17 | 585 | 586 | 565 | 567 | 24,523,500 |
| 2024/04/16 | 583 | 589 | 576 | 579 | 22,210,700 |
| 2024/04/15 | 584 | 587 | 579 | 587 | 16,443,600 |
| 2024/04/12 | 590 | 593 | 586 | 592 | 21,844,000 |
| 2024/04/11 | 586 | 589 | 581 | 586 | 28,941,800 |
| 2024/04/10 | 589 | 600 | 587 | 596 | 20,171,000 |
| 2024/04/09 | 586 | 591 | 582 | 591 | 18,424,400 |
| 2024/04/08 | 579 | 583 | 574 | 583 | 19,749,200 |
| 2024/04/05 | 577 | 578 | 569 | 578 | 23,274,700 |
| 2024/04/04 | 589 | 591 | 581 | 585 | 24,917,300 |
| 2024/04/03 | 584 | 592 | 581 | 585 | 19,267,800 |
| 2024/04/02 | 603 | 604 | 588 | 588 | 20,409,600 |
| 2024/04/01 | 613 | 616 | 595 | 598 | 23,130,800 |
| 2024/03/29 | 606 | 611 | 601 | 608 | 21,772,600 |
| 2024/03/28 | 595 | 606 | 591 | 597 | 26,980,900 |
| 2024/03/27 | 607 | 608 | 601 | 603 | 31,755,000 |
| 2024/03/26 | 609 | 617 | 591 | 604 | 67,143,900 |
| 2024/03/25 | 638 | 645 | 628 | 629 | 31,843,900 |
| 2024/03/22 | 632 | 652 | 631 | 643 | 54,641,500 |
| 2024/03/21 | 616 | 626 | 612 | 622 | 42,147,200 |
| 2024/03/19 | 599 | 609 | 595 | 606 | 36,698,100 |
| 2024/03/18 | 589 | 622 | 589 | 605 | 76,503,100 |
| 2024/03/15 | 567 | 582 | 565 | 582 | 55,752,300 |
| 2024/03/14 | 560 | 569 | 556 | 564 | 41,380,600 |
| 2024/03/13 | 548 | 556 | 545 | 551 | 33,840,100 |
| 2024/03/12 | 530 | 543 | 524 | 542 | 29,372,000 |
| 2024/03/11 | 540 | 541 | 524 | 531 | 50,034,600 |
| 2024/03/08 | 544 | 555 | 542 | 553 | 42,270,400 |
| 2024/03/07 | 580 | 582 | 550 | 556 | 67,561,600 |
| 2024/03/06 | 580 | 586 | 578 | 584 | 19,821,200 |
| 2024/03/05 | 579 | 582 | 572 | 579 | 30,293,000 |
| 2024/03/04 | 594 | 600 | 586 | 588 | 28,361,400 |
| 2024/03/01 | 588 | 597 | 585 | 594 | 22,509,600 |
| 2024/02/29 | 589 | 603 | 586 | 589 | 46,667,100 |
| 2024/02/28 | 579 | 590 | 579 | 588 | 33,018,600 |
| 2024/02/27 | 573 | 580 | 568 | 576 | 27,849,300 |
| 2024/02/26 | 571 | 577 | 569 | 573 | 28,536,500 |
| 2024/02/22 | 570 | 576 | 567 | 570 | 28,483,700 |
| 2024/02/21 | 566 | 571 | 561 | 566 | 24,855,300 |
| 2024/02/20 | 566 | 568 | 563 | 566 | 21,651,600 |
| 2024/02/19 | 557 | 566 | 554 | 564 | 27,237,300 |
| 2024/02/16 | 551 | 561 | 549 | 557 | 31,369,400 |
| 2024/02/15 | 550 | 552 | 543 | 550 | 27,621,500 |
| 2024/02/14 | 560 | 560 | 543 | 548 | 41,347,800 |
| 2024/02/13 | 556 | 561 | 553 | 560 | 45,331,000 |
| 2024/02/09 | 569 | 575 | 552 | 553 | 119,636,600 |
| 2024/02/08 | 616 | 625 | 608 | 625 | 44,775,200 |
| 2024/02/07 | 600 | 623 | 600 | 614 | 43,828,700 |
| 2024/02/06 | 598 | 602 | 590 | 597 | 32,109,400 |
| 2024/02/05 | 589 | 599 | 586 | 597 | 32,516,500 |
| 2024/02/02 | 587 | 589 | 577 | 577 | 23,412,600 |
| 2024/02/01 | 580 | 589 | 577 | 586 | 22,189,500 |
| 2024/01/31 | 576 | 589 | 574 | 588 | 32,821,500 |
| 2024/01/30 | 570 | 577 | 569 | 576 | 37,531,700 |
| 2024/01/29 | 569 | 578 | 569 | 577 | 32,152,200 |
| 2024/01/26 | 571 | 572 | 559 | 560 | 32,520,000 |
| 2024/01/25 | 570 | 577 | 569 | 576 | 19,088,100 |
| 2024/01/24 | 578 | 579 | 569 | 571 | 22,612,600 |
| 2024/01/23 | 583 | 584 | 576 | 578 | 27,319,500 |
| 2024/01/22 | 575 | 584 | 574 | 584 | 26,969,300 |
| 2024/01/19 | 580 | 580 | 566 | 571 | 24,694,100 |
| 2024/01/18 | 565 | 578 | 565 | 572 | 27,370,800 |
| 2024/01/17 | 574 | 580 | 564 | 564 | 29,968,100 |
| 2024/01/16 | 569 | 571 | 565 | 570 | 21,358,700 |
| 2024/01/15 | 572 | 576 | 567 | 569 | 20,492,700 |
| 2024/01/12 | 581 | 583 | 568 | 572 | 28,856,100 |
| 2024/01/11 | 585 | 589 | 578 | 581 | 29,710,500 |
| 2024/01/10 | 566 | 575 | 564 | 570 | 20,860,100 |
| 2024/01/09 | 572 | 572 | 562 | 566 | 23,512,500 |
| 2024/01/05 | 568 | 573 | 566 | 567 | 22,093,800 |
| 2024/01/04 | 559 | 564 | 549 | 564 | 26,544,400 |