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
2025/09/12 361 370 360 365 37,502,100
2025/09/11 351 359 350 359 24,544,300
2025/09/10 358 363 354 355 27,787,400
2025/09/09 355 361 353 357 32,337,900
2025/09/08 347 358 345 353 35,323,000
2025/09/05 350 355 339 345 40,651,300
2025/09/04 339 343 337 337 26,665,100
2025/09/03 340 343 340 342 24,842,000
2025/09/02 334 337 332 337 28,526,600
2025/09/01 333 339 330 336 25,412,600
2025/08/29 339 341 332 332 37,149,700
2025/08/28 342 344 336 336 27,930,900
2025/08/27 341 342 333 341 30,551,600
2025/08/26 342 343 339 340 76,188,500
2025/08/25 359 366 358 363 31,447,400
2025/08/22 357 361 350 352 19,119,300
2025/08/21 354 363 351 355 38,989,800
2025/08/20 353 357 346 350 26,583,000
2025/08/19 347 355 347 352 28,732,600
2025/08/18 337 347 337 347 32,681,900
2025/08/15 330 337 330 337 25,437,000
2025/08/14 330 333 326 326 24,141,000
2025/08/13 338 342 332 333 31,986,700
2025/08/12 330 337 329 337 24,528,000
2025/08/08 324 335 324 333 37,311,200
2025/08/07 329 330 323 324 26,824,000
2025/08/06 330 335 329 330 28,470,800
2025/08/05 326 330 321 328 22,174,600
2025/08/04 322 327 320 327 28,711,300
2025/08/01 327 335 326 332 41,423,200
2025/07/31 328 332 319 322 60,018,800
2025/07/30 317 320 314 316 30,121,800
2025/07/29 326 327 319 320 31,700,200
2025/07/28 325 331 324 330 28,213,200
2025/07/25 330 331 323 325 42,243,100
2025/07/24 333 342 329 335 65,582,500
2025/07/23 320 335 317 329 143,577,500
2025/07/22 305 313 303 304 26,507,000
2025/07/18 309 310 305 305 23,382,600
2025/07/17 310 310 304 309 40,213,200
2025/07/16 315 320 311 313 36,457,300
2025/07/15 320 322 310 317 50,739,100
2025/07/14 312 322 311 319 67,989,500
2025/07/11 306 312 303 308 53,775,500
2025/07/10 308 308 299 303 78,420,500
2025/07/09 317 318 303 306 176,300,900
2025/07/08 331 337 316 316 86,790,100
2025/07/07 360 362 336 337 64,920,000
2025/07/04 361 362 352 354 17,792,500
2025/07/03 344 367 342 362 44,076,800
2025/07/02 341 344 337 343 17,744,600
2025/07/01 347 350 340 342 21,246,700
2025/06/30 355 364 349 350 29,758,700
2025/06/27 347 361 345 352 60,824,300
2025/06/26 335 341 335 341 14,694,500
2025/06/25 340 340 332 338 20,215,700
2025/06/24 348 349 336 337 20,438,100
2025/06/23 345 346 339 345 13,463,100
2025/06/20 351 354 346 347 30,667,000
2025/06/19 360 364 352 352 22,822,500
2025/06/18 353 361 352 361 16,940,500
2025/06/17 359 361 353 354 14,472,000
2025/06/16 362 365 358 359 17,206,900
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