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
2026/07/03 553 555 545 549 285,600
2026/07/02 550 553 545 553 103,100
2026/07/01 547 552 544 547 209,400
2026/06/30 557 557 527 548 864,200
2026/06/29 554 554 547 554 117,300
2026/06/26 550 555 543 546 223,500
2026/06/25 567 573 551 551 337,600
2026/06/24 565 571 560 565 239,200
2026/06/23 613 631 563 571 1,520,600
2026/06/22 585 585 577 583 280,800
2026/06/19 582 602 580 587 584,400
2026/06/18 578 581 570 579 339,700
2026/06/17 570 591 569 578 288,300
2026/06/16 566 566 558 566 169,900
2026/06/15 569 573 565 567 138,100
2026/06/12 563 572 563 570 104,000
2026/06/11 571 571 558 560 177,300
2026/06/10 575 577 569 574 122,100
2026/06/09 577 582 572 575 119,000
2026/06/08 573 575 553 572 151,300
2026/06/05 574 595 571 583 312,500
2026/06/04 580 580 564 574 163,300
2026/06/03 574 583 567 580 282,400
2026/06/02 558 572 548 557 326,200
2026/06/01 556 558 547 548 66,200
2026/05/29 564 565 554 559 55,400
2026/05/28 551 563 550 562 68,800
2026/05/27 555 561 553 556 80,500
2026/05/26 546 555 544 552 34,100
2026/05/25 552 557 543 547 81,900
2026/05/22 558 558 551 552 23,700
2026/05/21 554 560 552 557 68,100
2026/05/20 557 559 550 555 72,800
2026/05/19 556 560 552 559 119,900
2026/05/18 553 556 546 553 91,900
2026/05/15 555 560 539 546 271,400
2026/05/14 561 563 539 545 125,200
2026/05/13 559 568 555 562 174,200
2026/05/12 541 557 539 556 197,900
2026/05/11 538 542 536 541 159,000
2026/05/08 527 546 526 542 347,400
2026/05/07 528 528 521 527 236,500
2026/05/01 527 527 518 522 41,600
2026/04/30 524 525 521 523 112,100
2026/04/28 520 527 517 523 96,400
2026/04/27 525 527 518 520 143,800
2026/04/24 518 522 515 521 148,400
2026/04/23 528 528 518 519 93,000
2026/04/22 530 530 522 527 68,600
2026/04/21 538 540 530 533 68,800
2026/04/20 533 539 533 538 213,300
2026/04/17 529 533 527 530 115,600
2026/04/16 529 535 528 530 240,000
2026/04/15 524 528 523 524 82,900
2026/04/14 527 531 520 522 126,400
2026/04/13 523 529 519 525 142,900
2026/04/10 521 525 517 520 95,200
2026/04/09 524 525 519 522 78,100
2026/04/08 520 524 515 518 150,700
2026/04/07 515 519 513 516 51,100
2026/04/06 519 519 515 516 44,700
2026/04/03 514 518 513 515 42,100
2026/03/27 521 525 520 523 410,600
2026/03/26 523 523 518 521 153,100
2026/03/25 523 525 519 521 133,300
2026/03/24 523 523 514 520 192,600
2026/03/23 523 523 509 514 515,000
2026/03/19 525 527 522 523 139,600
2026/03/18 523 529 521 529 172,200
2026/03/17 523 528 519 523 400,400
2026/03/16 515 522 513 518 268,400
2026/03/13 522 528 513 514 423,700
2026/03/12 528 528 521 524 162,000
2026/03/11 530 530 526 526 136,500
2026/03/10 527 531 524 530 164,100
2026/03/09 525 529 515 526 264,700
2026/03/06 534 538 529 531 116,300
2026/03/05 536 540 533 538 190,500
2026/03/04 525 530 519 529 1,125,100
2026/03/03 540 540 528 530 208,300
2026/03/02 540 544 531 540 134,100
2026/02/27 540 547 540 547 176,800
2026/02/26 544 545 539 540 106,100
2026/02/25 543 547 540 544 69,400
2026/02/24 537 546 532 546 158,300
2026/02/20 543 543 533 536 112,200
2026/02/19 540 543 534 538 75,700
2026/02/18 541 547 535 537 79,200
2026/02/17 546 546 538 538 108,800
2026/02/16 546 553 542 550 317,900
2026/02/13 539 539 531 536 97,400
2026/02/12 532 542 532 537 110,500
2026/02/10 527 532 525 531 51,700
2026/02/09 528 530 525 527 70,900
2026/02/06 526 529 523 527 82,300
2026/02/05 532 532 527 528 103,200
2026/02/04 534 539 518 532 158,200
2026/02/03 532 538 531 535 46,300
2026/02/02 528 534 525 531 66,400
2026/01/30 528 531 524 527 36,800
2026/01/29 524 532 519 530 108,400
2026/01/28 531 531 523 526 71,300
2026/01/27 538 538 531 535 54,800
2026/01/26 548 548 538 540 75,300
2026/01/23 550 551 545 551 25,800
2026/01/22 548 556 548 550 44,800
2026/01/21 543 552 539 551 76,400
2026/01/20 546 547 541 546 41,300
2026/01/19 545 546 538 546 45,600
2026/01/16 545 549 542 548 31,100
2026/01/15 536 543 536 543 66,000
2026/01/14 529 536 529 536 42,800
2026/01/13 524 531 522 529 173,700
2026/01/09 506 517 505 514 99,900
2026/01/08 504 507 504 506 59,100
2026/01/07 504 505 503 505 64,400
2026/01/06 503 505 503 505 75,800
2026/01/05 505 505 500 503 75,700
2025/12/30 505 505 501 501 44,400
2025/12/29 504 504 500 504 69,200
2025/12/26 505 505 501 503 53,300
2025/12/25 504 504 502 502 33,100
2025/12/24 501 504 500 503 58,400
2025/12/23 502 505 500 501 52,900
2025/12/22 502 504 499 502 48,200
2025/12/19 498 501 498 501 39,200
2025/12/18 497 499 495 498 43,300
2025/12/17 490 501 487 498 103,500
2025/12/16 490 492 488 490 113,400
2025/12/15 492 494 490 492 55,900
2025/12/12 490 492 489 492 35,800
2025/12/11 494 495 488 488 57,400
2025/12/10 494 496 489 489 174,600
2025/12/09 496 497 492 493 67,900
2025/12/08 496 500 493 496 57,000
2025/12/05 499 499 493 497 52,900
2025/12/04 498 499 496 499 54,400
2025/12/03 499 501 498 501 31,300
2025/12/02 505 505 499 499 30,500
2025/12/01 505 505 500 505 77,000
2025/11/28 499 504 497 504 95,800
2025/11/27 503 503 499 501 17,800
2025/11/26 500 506 498 503 104,300
2025/11/25 492 501 492 500 60,900
2025/11/21 487 491 486 487 130,000
2025/11/20 492 492 487 488 42,100
2025/11/19 485 490 482 487 49,300
2025/11/18 490 491 485 485 152,700
2025/11/17 494 494 487 490 107,900
2025/11/14 495 498 493 496 88,000
2025/11/13 498 499 496 496 33,300
2025/11/12 496 500 495 499 29,600
2025/11/11 500 500 495 495 28,400
2025/11/10 500 503 499 500 25,800
2025/11/07 499 502 497 500 31,500
2025/11/06 499 501 497 500 24,000
2025/11/05 503 503 495 499 62,800
2025/11/04 504 504 501 503 33,900
2025/10/31 503 503 497 503 48,200
2025/10/30 495 505 495 505 77,700
2025/10/29 500 500 493 494 104,700
2025/10/28 504 504 498 499 59,000
2025/10/27 504 504 500 502 62,200
2025/10/24 505 506 502 504 24,000
2025/10/23 502 508 502 507 42,900
2025/10/22 503 506 501 501 67,900
2025/10/21 508 508 503 503 13,400
2025/10/20 506 506 502 506 39,700
2025/10/17 505 505 499 500 31,500
2025/10/16 505 508 503 505 24,400
2025/10/15 500 507 500 506 61,800
2025/10/14 500 502 494 496 115,700
2025/10/10 509 510 505 505 40,200
2025/10/09 505 513 505 512 112,000
2025/10/08 510 512 505 505 72,800
2025/10/07 503 511 502 510 88,900
2025/10/06 499 503 496 503 63,500
2025/10/03 487 493 486 493 57,900
2025/10/02 491 493 488 488 78,400
2025/10/01 501 501 489 491 145,200
2025/09/30 501 506 500 504 84,400
2025/09/29 507 507 501 501 77,100
2025/09/26 507 513 507 511 120,700
2025/09/25 508 508 505 506 52,800
2025/09/24 510 510 504 506 130,900
2025/09/22 513 516 510 510 98,900
2025/09/19 515 516 511 513 204,500
2025/09/18 514 516 512 514 85,100
2025/09/17 519 519 512 514 75,600
2025/09/16 525 525 518 519 88,600
2025/09/12 520 525 518 525 119,100
2025/09/11 516 520 514 515 76,500
2025/09/10 510 517 508 515 96,700
2025/09/09 513 516 510 511 91,900
2025/09/08 509 513 506 512 302,900
2025/09/05 511 513 508 509 99,300
2025/09/04 510 512 508 510 78,800
2025/09/03 510 515 509 510 145,400
2025/09/02 508 512 508 512 35,900
2025/09/01 512 512 506 507 59,400

このページの先頭へ