日産東京販売ホールディングス(8291)の株価時系列情報
日産東京販売ホールディングス(8291)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 498 | 503 | 496 | 498 | 92,800 |
| 2025/07/30 | 499 | 500 | 496 | 500 | 64,600 |
| 2025/07/29 | 500 | 501 | 496 | 500 | 68,100 |
| 2025/07/28 | 503 | 503 | 495 | 497 | 111,900 |
| 2025/07/25 | 499 | 503 | 497 | 503 | 103,200 |
| 2025/07/24 | 500 | 505 | 499 | 499 | 98,800 |
| 2025/07/23 | 500 | 506 | 497 | 497 | 93,000 |
| 2025/07/22 | 498 | 502 | 497 | 497 | 46,500 |
| 2025/07/18 | 504 | 504 | 497 | 497 | 62,400 |
| 2025/07/17 | 504 | 506 | 497 | 502 | 70,600 |
| 2025/07/16 | 511 | 511 | 500 | 503 | 98,900 |
| 2025/07/15 | 505 | 513 | 504 | 513 | 192,800 |
| 2025/07/14 | 497 | 504 | 497 | 504 | 62,500 |
| 2025/07/11 | 498 | 502 | 497 | 498 | 101,500 |
| 2025/07/10 | 493 | 504 | 493 | 496 | 103,400 |
| 2025/07/09 | 499 | 500 | 493 | 495 | 72,900 |
| 2025/07/08 | 498 | 500 | 492 | 500 | 118,000 |
| 2025/07/07 | 499 | 499 | 492 | 498 | 59,000 |
| 2025/07/04 | 494 | 503 | 490 | 495 | 206,300 |
| 2025/07/03 | 487 | 497 | 487 | 495 | 61,500 |
| 2025/07/02 | 488 | 494 | 486 | 493 | 78,100 |
| 2025/07/01 | 495 | 496 | 490 | 491 | 107,000 |
| 2025/06/30 | 492 | 500 | 491 | 500 | 251,300 |
| 2025/06/27 | 487 | 494 | 484 | 494 | 261,800 |
| 2025/06/26 | 475 | 479 | 473 | 479 | 33,900 |
| 2025/06/25 | 471 | 477 | 471 | 473 | 59,800 |
| 2025/06/24 | 473 | 473 | 466 | 467 | 70,400 |
| 2025/06/23 | 472 | 475 | 469 | 473 | 51,800 |
| 2025/06/20 | 478 | 478 | 473 | 473 | 44,100 |
| 2025/06/19 | 478 | 481 | 476 | 479 | 35,900 |
| 2025/06/18 | 473 | 481 | 473 | 476 | 126,100 |
| 2025/06/17 | 475 | 476 | 469 | 473 | 155,000 |
| 2025/06/16 | 476 | 477 | 470 | 471 | 67,700 |
| 2025/06/13 | 483 | 483 | 475 | 475 | 112,900 |
| 2025/06/12 | 482 | 484 | 479 | 479 | 79,800 |
| 2025/06/11 | 486 | 487 | 482 | 485 | 79,300 |
| 2025/06/10 | 482 | 485 | 480 | 482 | 87,700 |
| 2025/06/09 | 481 | 485 | 480 | 485 | 54,900 |
| 2025/06/06 | 479 | 484 | 477 | 484 | 112,200 |
| 2025/06/05 | 485 | 485 | 479 | 481 | 72,100 |
| 2025/06/04 | 485 | 492 | 484 | 485 | 265,700 |
| 2025/06/03 | 480 | 485 | 479 | 483 | 75,800 |
| 2025/06/02 | 478 | 486 | 478 | 482 | 73,900 |
| 2025/05/30 | 484 | 486 | 478 | 478 | 103,800 |
| 2025/05/29 | 479 | 488 | 478 | 488 | 181,700 |
| 2025/05/28 | 474 | 476 | 469 | 474 | 145,200 |
| 2025/05/27 | 469 | 472 | 468 | 472 | 67,100 |
| 2025/05/26 | 475 | 477 | 469 | 469 | 63,200 |
| 2025/05/23 | 468 | 474 | 468 | 473 | 65,500 |
| 2025/05/22 | 466 | 478 | 465 | 470 | 146,300 |
| 2025/05/21 | 470 | 478 | 464 | 471 | 193,000 |
| 2025/05/20 | 465 | 472 | 464 | 465 | 143,400 |
| 2025/05/19 | 466 | 468 | 460 | 465 | 236,800 |
| 2025/05/16 | 483 | 484 | 463 | 466 | 369,900 |
| 2025/05/15 | 490 | 495 | 485 | 489 | 274,900 |
| 2025/05/14 | 499 | 502 | 487 | 491 | 243,000 |
| 2025/05/13 | 496 | 498 | 490 | 491 | 162,000 |
| 2025/05/12 | 498 | 500 | 492 | 493 | 152,300 |
| 2025/05/09 | 490 | 496 | 487 | 492 | 175,600 |
| 2025/05/08 | 491 | 493 | 482 | 488 | 212,400 |
| 2025/05/07 | 493 | 498 | 487 | 491 | 268,500 |
| 2025/05/02 | 497 | 506 | 492 | 501 | 196,900 |
| 2025/05/01 | 495 | 498 | 490 | 497 | 116,800 |
| 2025/04/30 | 490 | 492 | 484 | 488 | 79,500 |
| 2025/04/28 | 486 | 495 | 485 | 488 | 186,800 |
| 2025/04/25 | 486 | 486 | 469 | 484 | 134,800 |
| 2025/04/24 | 486 | 489 | 484 | 486 | 56,900 |
| 2025/04/23 | 486 | 486 | 478 | 486 | 95,800 |
| 2025/04/22 | 477 | 481 | 474 | 479 | 57,800 |
| 2025/04/21 | 486 | 486 | 475 | 475 | 60,400 |
| 2025/04/18 | 476 | 489 | 474 | 488 | 281,600 |
| 2025/04/17 | 475 | 480 | 470 | 473 | 101,700 |
| 2025/04/16 | 486 | 486 | 471 | 475 | 82,100 |
| 2025/04/15 | 483 | 487 | 480 | 484 | 120,500 |
| 2025/04/14 | 480 | 481 | 475 | 478 | 55,700 |
| 2025/04/11 | 467 | 478 | 458 | 475 | 165,200 |
| 2025/04/10 | 483 | 483 | 471 | 482 | 172,000 |
| 2025/04/09 | 459 | 461 | 443 | 459 | 277,100 |
| 2025/04/08 | 453 | 472 | 453 | 467 | 340,100 |
| 2025/04/07 | 450 | 450 | 427 | 437 | 607,900 |
| 2025/04/04 | 482 | 483 | 462 | 473 | 392,000 |
| 2025/04/03 | 485 | 488 | 476 | 486 | 244,200 |
| 2025/04/02 | 513 | 514 | 502 | 503 | 109,600 |
| 2025/04/01 | 520 | 521 | 509 | 518 | 112,100 |
| 2025/03/31 | 512 | 521 | 507 | 513 | 256,200 |
| 2025/03/28 | 526 | 533 | 521 | 521 | 264,500 |
| 2025/03/27 | 536 | 543 | 533 | 541 | 194,900 |
| 2025/03/26 | 542 | 546 | 535 | 539 | 114,600 |
| 2025/03/25 | 540 | 550 | 537 | 545 | 290,100 |
| 2025/03/24 | 545 | 545 | 535 | 541 | 96,300 |
| 2025/03/21 | 545 | 550 | 537 | 543 | 296,300 |
| 2025/03/19 | 546 | 552 | 536 | 545 | 255,800 |
| 2025/03/18 | 531 | 545 | 531 | 544 | 332,200 |
| 2025/03/17 | 541 | 549 | 534 | 536 | 585,000 |
| 2025/03/14 | 520 | 557 | 516 | 551 | 1,563,600 |
| 2025/03/13 | 492 | 504 | 488 | 500 | 267,500 |
| 2025/03/12 | 486 | 502 | 485 | 487 | 321,700 |
| 2025/03/11 | 478 | 485 | 472 | 485 | 107,800 |
| 2025/03/10 | 477 | 485 | 477 | 480 | 176,900 |
| 2025/03/07 | 467 | 477 | 460 | 477 | 252,200 |
| 2025/03/06 | 472 | 474 | 466 | 469 | 151,300 |
| 2025/03/05 | 466 | 468 | 463 | 464 | 119,900 |
| 2025/03/04 | 472 | 476 | 463 | 465 | 198,300 |
| 2025/03/03 | 472 | 476 | 471 | 472 | 93,000 |
| 2025/02/28 | 475 | 479 | 465 | 468 | 125,700 |
| 2025/02/27 | 471 | 480 | 471 | 478 | 122,600 |
| 2025/02/26 | 475 | 479 | 467 | 471 | 145,800 |
| 2025/02/25 | 478 | 487 | 477 | 480 | 222,800 |
| 2025/02/21 | 465 | 482 | 464 | 477 | 245,800 |
| 2025/02/20 | 470 | 471 | 458 | 463 | 242,100 |
| 2025/02/19 | 463 | 471 | 462 | 468 | 202,800 |
| 2025/02/18 | 459 | 466 | 452 | 464 | 295,000 |
| 2025/02/17 | 459 | 464 | 455 | 457 | 207,200 |
| 2025/02/14 | 472 | 474 | 463 | 463 | 221,300 |
| 2025/02/13 | 480 | 481 | 473 | 474 | 258,500 |
| 2025/02/12 | 483 | 488 | 470 | 478 | 366,100 |
| 2025/02/10 | 479 | 479 | 449 | 459 | 438,300 |
| 2025/02/07 | 477 | 481 | 469 | 476 | 205,200 |
| 2025/02/06 | 477 | 480 | 475 | 477 | 266,600 |
| 2025/02/05 | 496 | 499 | 477 | 482 | 411,900 |
| 2025/02/04 | 495 | 498 | 492 | 495 | 138,400 |
| 2025/02/03 | 496 | 502 | 491 | 491 | 243,200 |
| 2025/01/31 | 508 | 510 | 500 | 503 | 191,000 |
| 2025/01/30 | 504 | 505 | 491 | 505 | 861,400 |
| 2025/01/29 | 511 | 512 | 503 | 504 | 165,600 |
| 2025/01/28 | 505 | 511 | 501 | 508 | 263,100 |
| 2025/01/27 | 508 | 515 | 502 | 503 | 267,900 |
| 2025/01/24 | 498 | 509 | 498 | 504 | 479,900 |
| 2025/01/23 | 494 | 497 | 490 | 493 | 249,700 |
| 2025/01/22 | 490 | 500 | 490 | 496 | 366,500 |
| 2025/01/21 | 493 | 499 | 489 | 489 | 223,000 |
| 2025/01/20 | 487 | 498 | 487 | 493 | 271,900 |
| 2025/01/17 | 488 | 488 | 481 | 485 | 289,700 |
| 2025/01/16 | 486 | 491 | 482 | 488 | 479,100 |
| 2025/01/15 | 497 | 501 | 486 | 492 | 385,400 |
| 2025/01/14 | 510 | 510 | 490 | 498 | 697,500 |
| 2025/01/10 | 496 | 500 | 493 | 495 | 158,400 |
| 2025/01/09 | 506 | 509 | 495 | 497 | 428,400 |
| 2025/01/08 | 505 | 509 | 499 | 506 | 502,200 |
| 2025/01/07 | 524 | 527 | 506 | 507 | 760,700 |
| 2025/01/06 | 531 | 532 | 518 | 524 | 696,500 |
| 2024/12/30 | 522 | 532 | 520 | 521 | 821,300 |
| 2024/12/27 | 508 | 522 | 504 | 519 | 657,200 |
| 2024/12/26 | 510 | 527 | 503 | 504 | 1,204,200 |
| 2024/12/25 | 508 | 519 | 501 | 507 | 2,395,900 |
| 2024/12/24 | 496 | 502 | 486 | 493 | 841,700 |
| 2024/12/23 | 496 | 499 | 483 | 493 | 458,800 |
| 2024/12/20 | 492 | 501 | 491 | 493 | 668,800 |
| 2024/12/19 | 485 | 495 | 481 | 485 | 1,794,300 |
| 2024/12/18 | 522 | 537 | 479 | 497 | 3,043,500 |
| 2024/12/17 | 470 | 475 | 463 | 470 | 790,300 |
| 2024/12/16 | 470 | 483 | 460 | 470 | 1,122,000 |
| 2024/12/13 | 455 | 473 | 455 | 472 | 1,811,600 |
| 2024/12/12 | 434 | 452 | 433 | 444 | 1,310,900 |
| 2024/12/11 | 432 | 436 | 425 | 435 | 671,800 |
| 2024/12/10 | 438 | 438 | 430 | 432 | 286,700 |
| 2024/12/09 | 427 | 442 | 425 | 434 | 833,700 |
| 2024/12/06 | 411 | 429 | 410 | 423 | 1,017,200 |
| 2024/12/05 | 416 | 442 | 415 | 423 | 2,301,200 |
| 2024/12/04 | 430 | 430 | 420 | 424 | 166,200 |
| 2024/12/03 | 430 | 434 | 428 | 430 | 98,300 |
| 2024/12/02 | 430 | 433 | 428 | 430 | 57,300 |
| 2024/11/29 | 430 | 431 | 426 | 431 | 59,400 |
| 2024/11/28 | 428 | 432 | 426 | 428 | 47,300 |
| 2024/11/27 | 434 | 434 | 421 | 426 | 176,200 |
| 2024/11/26 | 429 | 434 | 429 | 434 | 102,100 |
| 2024/11/25 | 431 | 434 | 427 | 428 | 64,000 |
| 2024/11/22 | 429 | 434 | 425 | 433 | 92,100 |
| 2024/11/21 | 427 | 435 | 425 | 425 | 106,200 |
| 2024/11/20 | 429 | 434 | 424 | 427 | 71,700 |
| 2024/11/19 | 433 | 434 | 429 | 433 | 36,700 |
| 2024/11/18 | 420 | 432 | 420 | 429 | 80,300 |
| 2024/11/15 | 424 | 426 | 420 | 421 | 77,500 |
| 2024/11/14 | 424 | 429 | 421 | 421 | 103,500 |
| 2024/11/13 | 420 | 425 | 417 | 418 | 119,200 |
| 2024/11/12 | 412 | 422 | 412 | 420 | 182,400 |
| 2024/11/11 | 415 | 416 | 409 | 409 | 182,700 |
| 2024/11/08 | 428 | 432 | 417 | 417 | 226,300 |
| 2024/11/07 | 433 | 437 | 431 | 433 | 39,400 |
| 2024/11/06 | 428 | 436 | 428 | 433 | 68,000 |
| 2024/11/05 | 431 | 431 | 425 | 428 | 61,800 |
| 2024/11/01 | 430 | 433 | 427 | 428 | 71,200 |
| 2024/10/31 | 432 | 437 | 430 | 435 | 65,900 |
| 2024/10/30 | 432 | 433 | 427 | 427 | 368,900 |
| 2024/10/29 | 430 | 434 | 429 | 431 | 78,000 |
| 2024/10/28 | 420 | 430 | 418 | 430 | 119,500 |
| 2024/10/25 | 425 | 427 | 419 | 422 | 112,300 |
| 2024/10/24 | 427 | 428 | 422 | 425 | 130,000 |
| 2024/10/23 | 429 | 431 | 428 | 429 | 77,900 |
| 2024/10/22 | 432 | 434 | 427 | 428 | 161,600 |
| 2024/10/21 | 435 | 435 | 432 | 432 | 81,500 |
| 2024/10/18 | 437 | 437 | 435 | 435 | 43,700 |
| 2024/10/17 | 435 | 438 | 435 | 437 | 39,200 |
| 2024/10/16 | 434 | 439 | 434 | 434 | 95,800 |
| 2024/10/15 | 440 | 442 | 437 | 438 | 105,400 |
| 2024/10/11 | 436 | 438 | 433 | 433 | 62,800 |
| 2024/10/10 | 436 | 439 | 434 | 435 | 86,800 |
| 2024/10/09 | 445 | 445 | 436 | 436 | 112,600 |
| 2024/10/08 | 445 | 447 | 441 | 444 | 93,300 |
| 2024/10/07 | 449 | 450 | 446 | 446 | 72,700 |