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
2025/06/13 360 362 356 359 17,770,900
2025/06/12 361 365 358 364 13,961,200
2025/06/11 360 367 356 365 23,006,800
2025/06/10 356 356 350 353 17,073,800
2025/06/09 364 364 354 355 15,261,400
2025/06/06 354 362 353 360 17,775,200
2025/06/05 357 364 354 355 23,213,400
2025/06/04 371 371 362 363 17,467,600
2025/06/03 365 370 362 367 17,158,500
2025/06/02 370 372 366 367 21,087,200
2025/05/30 370 374 368 369 30,896,100
2025/05/29 365 382 363 381 39,607,200
2025/05/28 363 377 359 359 38,077,500
2025/05/27 352 361 349 361 17,794,200
2025/05/26 356 359 352 353 12,432,100
2025/05/23 354 363 352 354 18,399,500
2025/05/22 355 360 354 354 16,245,600
2025/05/21 365 367 360 365 23,710,600
2025/05/20 363 369 357 359 19,560,400
2025/05/19 357 369 356 361 28,385,300
2025/05/16 341 358 341 357 40,340,900
2025/05/15 346 347 340 341 20,788,400
2025/05/14 356 356 345 354 32,551,800
2025/05/13 364 367 356 357 31,485,100
2025/05/12 346 348 342 346 20,240,700
2025/05/09 341 345 339 344 20,775,100
2025/05/08 337 337 333 336 18,652,100
2025/05/07 345 345 335 338 23,952,300
2025/05/02 349 350 344 346 23,940,300
2025/05/01 342 346 340 344 22,815,700
2025/04/30 346 349 336 342 31,845,800
2025/04/28 338 348 336 343 41,772,300
2025/04/25 331 341 329 335 61,733,700
2025/04/24 334 347 329 330 38,362,100
2025/04/23 326 329 321 328 30,156,500
2025/04/22 314 317 312 314 15,858,300
2025/04/21 318 320 312 314 17,708,200
2025/04/18 319 322 317 321 20,046,800
2025/04/17 312 318 312 316 18,607,200
2025/04/16 320 322 312 316 22,835,100
2025/04/15 326 329 318 318 39,457,400
2025/04/14 320 322 311 314 28,431,400
2025/04/11 320 321 309 318 42,419,200
2025/04/10 350 350 333 340 39,849,500
2025/04/09 320 321 308 312 39,002,500
2025/04/08 321 344 321 335 44,595,300
2025/04/07 312 326 306 310 50,010,500
2025/04/04 355 357 334 342 48,462,600
2025/04/03 351 366 350 361 36,464,300
2025/04/02 374 379 360 375 27,776,200
2025/04/01 384 387 374 374 23,731,800
2025/03/31 386 386 375 379 34,021,100
2025/03/28 402 406 394 395 32,828,900
2025/03/27 405 411 401 411 39,561,000
2025/03/26 420 422 415 418 16,674,400
2025/03/25 420 422 415 419 18,278,200
2025/03/24 421 422 414 414 27,782,400
2025/03/21 426 433 421 423 33,194,400
2025/03/19 438 442 429 429 24,659,600
2025/03/18 436 445 435 440 23,639,600
2025/03/17 431 435 428 433 20,472,800
2025/03/14 421 432 421 432 24,499,000
2025/03/13 442 446 425 425 41,543,000
2025/03/12 440 447 433 442 56,780,200
2025/03/11 429 441 429 439 31,882,000
2025/03/10 445 450 432 433 22,133,500
2025/03/07 425 445 424 440 33,158,100
2025/03/06 440 445 432 432 28,616,800
2025/03/05 423 438 421 427 31,943,700
2025/03/04 426 430 416 420 35,934,200
2025/03/03 432 435 426 431 21,470,700
2025/02/28 438 445 426 430 38,504,200
2025/02/27 425 451 418 446 96,585,500
2025/02/26 430 436 421 430 37,519,600
2025/02/25 427 430 413 422 72,583,700
2025/02/21 418 473 416 459 159,963,200
2025/02/20 418 425 412 419 39,741,000
2025/02/19 437 446 430 431 31,378,400
2025/02/18 426 449 420 440 75,149,200
2025/02/17 422 430 413 424 34,947,700
2025/02/14 419 450 418 426 99,226,700
2025/02/13 423 428 410 415 60,571,900
2025/02/12 435 442 403 417 112,796,400
2025/02/10 445 446 431 443 55,786,500
2025/02/07 414 456 408 446 155,926,900
2025/02/06 395 421 390 415 156,423,500
2025/02/05 402 437 381 387 101,599,500
2025/02/04 409 419 405 407 33,016,100
2025/02/03 398 413 384 404 53,410,200
2025/01/31 420 428 417 428 30,460,300
2025/01/30 427 434 420 422 32,288,200
2025/01/29 416 418 413 416 17,802,300
2025/01/28 420 421 413 416 23,196,300
2025/01/27 426 430 421 423 22,287,400
2025/01/24 429 430 414 422 46,640,400
2025/01/23 425 433 422 432 26,480,400
2025/01/22 430 438 427 428 29,769,500
2025/01/21 429 438 418 428 44,625,200
2025/01/20 427 437 421 423 32,944,600
2025/01/17 415 435 414 425 59,528,800
2025/01/16 434 435 418 420 49,297,800
2025/01/15 439 442 430 439 38,198,900
2025/01/14 449 451 435 440 41,911,300
2025/01/10 445 457 443 453 42,642,300
2025/01/09 464 465 443 450 71,772,300
2025/01/08 474 477 464 467 50,451,300
2025/01/07 475 488 473 480 60,486,000
2025/01/06 466 475 458 475 93,843,200

このページの先頭へ