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 |
---|---|---|---|---|---|
2024/04/18 | 544 | 553 | 541 | 546 | 66,600 |
2024/04/17 | 554 | 556 | 545 | 546 | 140,600 |
2024/04/16 | 566 | 566 | 552 | 553 | 147,700 |
2024/04/15 | 573 | 573 | 562 | 569 | 110,600 |
2024/04/12 | 568 | 580 | 564 | 574 | 124,600 |
2024/04/11 | 556 | 563 | 553 | 563 | 82,500 |
2024/04/10 | 556 | 567 | 556 | 560 | 78,500 |
2024/04/09 | 557 | 560 | 548 | 560 | 98,300 |
2024/04/08 | 571 | 571 | 554 | 554 | 114,300 |
2024/04/05 | 570 | 573 | 562 | 568 | 123,600 |
2024/04/04 | 584 | 585 | 575 | 576 | 65,300 |
2024/04/03 | 574 | 583 | 573 | 580 | 71,000 |
2024/04/02 | 585 | 586 | 571 | 573 | 88,100 |
2024/04/01 | 600 | 600 | 583 | 583 | 134,000 |
2024/03/29 | 595 | 609 | 595 | 600 | 189,800 |
2024/03/28 | 589 | 603 | 583 | 592 | 133,000 |
2024/03/27 | 599 | 608 | 598 | 604 | 212,200 |
2024/03/26 | 615 | 620 | 606 | 606 | 177,400 |
2024/03/25 | 617 | 631 | 611 | 613 | 259,800 |
2024/03/22 | 609 | 618 | 606 | 615 | 230,800 |
2024/03/21 | 585 | 602 | 582 | 599 | 237,000 |
2024/03/19 | 571 | 582 | 564 | 581 | 148,900 |
2024/03/18 | 564 | 600 | 564 | 575 | 743,100 |
2024/03/15 | 538 | 544 | 532 | 542 | 131,300 |
2024/03/14 | 525 | 538 | 523 | 538 | 170,900 |
2024/03/13 | 525 | 528 | 518 | 523 | 58,700 |
2024/03/12 | 516 | 522 | 510 | 522 | 119,100 |
2024/03/11 | 520 | 524 | 508 | 510 | 240,300 |
2024/03/08 | 519 | 529 | 517 | 527 | 88,100 |
2024/03/07 | 528 | 532 | 522 | 523 | 116,200 |
2024/03/06 | 522 | 531 | 521 | 528 | 100,500 |
2024/03/05 | 516 | 525 | 513 | 522 | 78,600 |
2024/03/04 | 530 | 530 | 518 | 518 | 157,300 |
2024/03/01 | 528 | 531 | 521 | 522 | 186,200 |
2024/02/29 | 520 | 534 | 519 | 533 | 261,000 |
2024/02/28 | 515 | 520 | 511 | 516 | 82,900 |
2024/02/27 | 511 | 519 | 510 | 515 | 114,700 |
2024/02/26 | 510 | 515 | 508 | 511 | 95,600 |
2024/02/22 | 506 | 507 | 500 | 507 | 110,400 |
2024/02/21 | 502 | 507 | 500 | 505 | 162,900 |
2024/02/20 | 502 | 504 | 498 | 500 | 112,300 |
2024/02/19 | 500 | 504 | 499 | 501 | 111,700 |
2024/02/16 | 500 | 508 | 499 | 499 | 113,800 |
2024/02/15 | 507 | 507 | 494 | 497 | 206,800 |
2024/02/14 | 512 | 513 | 501 | 502 | 145,600 |
2024/02/13 | 495 | 518 | 490 | 518 | 352,700 |
2024/02/09 | 489 | 504 | 481 | 487 | 471,400 |
2024/02/08 | 494 | 495 | 487 | 489 | 114,600 |
2024/02/07 | 490 | 497 | 490 | 494 | 84,800 |
2024/02/06 | 496 | 496 | 491 | 492 | 60,500 |
2024/02/05 | 494 | 498 | 493 | 498 | 103,800 |
2024/02/02 | 485 | 490 | 482 | 489 | 145,200 |
2024/02/01 | 484 | 485 | 479 | 485 | 88,300 |
2024/01/31 | 478 | 486 | 476 | 486 | 130,100 |
2024/01/30 | 471 | 481 | 471 | 476 | 373,700 |
2024/01/29 | 464 | 471 | 463 | 469 | 211,900 |
2024/01/26 | 463 | 463 | 458 | 460 | 114,100 |
2024/01/25 | 461 | 466 | 458 | 463 | 143,000 |
2024/01/24 | 461 | 464 | 460 | 460 | 99,600 |
2024/01/23 | 464 | 465 | 460 | 464 | 107,000 |
2024/01/22 | 460 | 470 | 458 | 463 | 157,900 |
2024/01/19 | 459 | 460 | 455 | 456 | 87,600 |
2024/01/18 | 455 | 460 | 455 | 458 | 60,400 |
2024/01/17 | 460 | 463 | 455 | 455 | 91,900 |
2024/01/16 | 458 | 460 | 456 | 460 | 103,000 |
2024/01/15 | 452 | 461 | 452 | 457 | 109,700 |
2024/01/12 | 459 | 461 | 450 | 451 | 182,500 |
2024/01/11 | 467 | 468 | 463 | 463 | 75,300 |
2024/01/10 | 460 | 466 | 460 | 463 | 96,900 |
2024/01/09 | 465 | 465 | 459 | 461 | 120,100 |
2024/01/05 | 462 | 464 | 460 | 462 | 72,900 |
2024/01/04 | 461 | 461 | 451 | 461 | 145,200 |
2023/12/29 | 458 | 462 | 456 | 461 | 91,400 |
2023/12/28 | 454 | 460 | 453 | 457 | 99,900 |
2023/12/27 | 447 | 454 | 446 | 453 | 82,100 |
2023/12/26 | 441 | 447 | 441 | 445 | 71,000 |
2023/12/25 | 442 | 443 | 439 | 442 | 47,700 |
2023/12/22 | 440 | 443 | 438 | 441 | 56,100 |
2023/12/21 | 438 | 442 | 437 | 440 | 49,900 |
2023/12/20 | 440 | 443 | 437 | 439 | 63,800 |
2023/12/19 | 436 | 441 | 435 | 439 | 75,300 |
2023/12/18 | 435 | 438 | 430 | 436 | 89,500 |
2023/12/15 | 437 | 438 | 432 | 435 | 70,100 |
2023/12/14 | 436 | 439 | 430 | 432 | 113,900 |
2023/12/13 | 434 | 437 | 432 | 433 | 61,300 |
2023/12/12 | 436 | 436 | 430 | 431 | 55,400 |
2023/12/11 | 435 | 437 | 430 | 433 | 53,000 |
2023/12/08 | 438 | 438 | 426 | 427 | 111,700 |
2023/12/07 | 443 | 443 | 438 | 438 | 36,700 |
2023/12/06 | 430 | 445 | 430 | 445 | 115,500 |
2023/12/05 | 428 | 436 | 428 | 428 | 80,600 |
2023/12/04 | 436 | 437 | 428 | 430 | 230,800 |
2023/12/01 | 438 | 443 | 434 | 441 | 81,000 |
2023/11/30 | 426 | 438 | 420 | 438 | 285,300 |
2023/11/29 | 435 | 436 | 415 | 419 | 576,000 |
2023/11/28 | 442 | 442 | 436 | 437 | 69,200 |
2023/11/27 | 443 | 444 | 438 | 439 | 54,800 |
2023/11/24 | 440 | 444 | 439 | 443 | 49,500 |
2023/11/22 | 434 | 442 | 434 | 439 | 103,700 |
2023/11/21 | 430 | 437 | 429 | 436 | 113,300 |
2023/11/20 | 434 | 437 | 430 | 431 | 109,900 |
2023/11/17 | 436 | 440 | 422 | 430 | 252,000 |
2023/11/16 | 442 | 444 | 437 | 439 | 111,900 |
2023/11/15 | 449 | 449 | 436 | 442 | 129,300 |
2023/11/14 | 440 | 448 | 436 | 441 | 91,900 |
2023/11/13 | 440 | 440 | 414 | 437 | 366,800 |
2023/11/10 | 459 | 464 | 452 | 464 | 214,600 |
2023/11/09 | 449 | 457 | 443 | 455 | 94,300 |
2023/11/08 | 461 | 462 | 444 | 446 | 204,100 |
2023/11/07 | 466 | 468 | 457 | 457 | 142,900 |
2023/11/06 | 475 | 475 | 464 | 465 | 190,000 |
2023/11/02 | 460 | 471 | 458 | 465 | 140,500 |
2023/11/01 | 462 | 469 | 459 | 466 | 102,900 |
2023/10/31 | 446 | 456 | 445 | 455 | 112,100 |
2023/10/30 | 459 | 459 | 445 | 445 | 133,200 |
2023/10/27 | 450 | 458 | 450 | 457 | 55,400 |
2023/10/26 | 452 | 455 | 445 | 448 | 68,600 |
2023/10/25 | 449 | 460 | 449 | 455 | 72,400 |
2023/10/24 | 449 | 450 | 435 | 449 | 106,700 |
2023/10/23 | 453 | 455 | 448 | 448 | 70,900 |
2023/10/20 | 459 | 459 | 453 | 454 | 41,700 |
2023/10/19 | 459 | 463 | 455 | 459 | 57,100 |
2023/10/18 | 464 | 468 | 463 | 466 | 89,600 |
2023/10/17 | 460 | 463 | 453 | 456 | 62,000 |
2023/10/16 | 456 | 462 | 453 | 456 | 80,700 |
2023/10/13 | 466 | 468 | 461 | 464 | 96,500 |
2023/10/12 | 469 | 472 | 466 | 469 | 85,800 |
2023/10/11 | 466 | 473 | 465 | 471 | 64,000 |
2023/10/10 | 455 | 473 | 455 | 471 | 246,000 |
2023/10/06 | 454 | 460 | 451 | 455 | 66,800 |
2023/10/05 | 447 | 457 | 445 | 451 | 154,200 |
2023/10/04 | 458 | 458 | 435 | 439 | 218,900 |
2023/10/03 | 480 | 480 | 466 | 466 | 149,100 |
2023/10/02 | 489 | 495 | 480 | 480 | 155,700 |
2023/09/29 | 488 | 490 | 472 | 484 | 242,300 |
2023/09/28 | 477 | 493 | 477 | 489 | 129,000 |
2023/09/27 | 481 | 483 | 472 | 481 | 129,400 |
2023/09/26 | 484 | 484 | 480 | 483 | 66,000 |
2023/09/25 | 472 | 484 | 467 | 481 | 240,600 |
2023/09/22 | 468 | 475 | 466 | 472 | 119,400 |
2023/09/21 | 470 | 476 | 470 | 475 | 75,500 |
2023/09/20 | 478 | 478 | 466 | 467 | 140,900 |
2023/09/19 | 470 | 478 | 468 | 478 | 151,500 |
2023/09/15 | 469 | 479 | 469 | 474 | 181,200 |
2023/09/14 | 469 | 470 | 465 | 468 | 52,200 |
2023/09/13 | 473 | 473 | 467 | 468 | 76,000 |
2023/09/12 | 469 | 474 | 468 | 473 | 51,500 |
2023/09/11 | 469 | 469 | 464 | 468 | 66,800 |
2023/09/08 | 468 | 475 | 468 | 469 | 97,700 |
2023/09/07 | 471 | 473 | 468 | 468 | 84,400 |
2023/09/06 | 471 | 476 | 468 | 470 | 100,700 |
2023/09/05 | 473 | 476 | 467 | 471 | 165,500 |
2023/09/04 | 469 | 476 | 465 | 471 | 205,600 |
2023/09/01 | 449 | 460 | 449 | 456 | 103,800 |
2023/08/31 | 448 | 451 | 441 | 451 | 213,300 |
2023/08/30 | 440 | 456 | 438 | 453 | 243,500 |
2023/08/29 | 440 | 440 | 436 | 438 | 58,400 |
2023/08/28 | 437 | 440 | 435 | 440 | 83,100 |
2023/08/25 | 437 | 440 | 434 | 435 | 71,700 |
2023/08/24 | 436 | 441 | 435 | 440 | 68,400 |
2023/08/23 | 430 | 437 | 430 | 435 | 102,100 |
2023/08/22 | 436 | 439 | 431 | 435 | 94,500 |
2023/08/21 | 434 | 441 | 434 | 438 | 92,500 |
2023/08/18 | 437 | 444 | 435 | 436 | 146,900 |
2023/08/17 | 440 | 442 | 435 | 439 | 171,300 |
2023/08/16 | 440 | 446 | 437 | 441 | 193,800 |
2023/08/15 | 432 | 442 | 432 | 440 | 236,600 |
2023/08/14 | 445 | 445 | 428 | 429 | 418,100 |
2023/08/10 | 434 | 446 | 428 | 443 | 979,300 |
2023/08/09 | 390 | 395 | 386 | 392 | 113,100 |
2023/08/08 | 393 | 396 | 391 | 392 | 57,500 |
2023/08/07 | 388 | 393 | 387 | 393 | 77,700 |
2023/08/04 | 385 | 392 | 385 | 390 | 82,000 |
2023/08/03 | 397 | 399 | 386 | 387 | 186,700 |
2023/08/02 | 400 | 408 | 399 | 401 | 138,100 |
2023/08/01 | 405 | 405 | 399 | 404 | 112,700 |
2023/07/31 | 402 | 407 | 399 | 401 | 263,300 |
2023/07/28 | 392 | 397 | 387 | 397 | 405,300 |
2023/07/27 | 394 | 396 | 390 | 396 | 115,600 |
2023/07/26 | 398 | 398 | 388 | 395 | 130,100 |
2023/07/25 | 394 | 400 | 392 | 398 | 187,800 |
2023/07/24 | 387 | 397 | 385 | 393 | 156,000 |
2023/07/21 | 385 | 385 | 380 | 385 | 79,200 |
2023/07/20 | 379 | 385 | 378 | 385 | 119,400 |
2023/07/19 | 375 | 377 | 373 | 375 | 66,000 |
2023/07/18 | 370 | 375 | 370 | 372 | 79,000 |
2023/07/14 | 369 | 372 | 363 | 369 | 87,200 |
2023/07/13 | 367 | 371 | 361 | 366 | 116,400 |
2023/07/12 | 378 | 378 | 366 | 367 | 134,400 |
2023/07/11 | 380 | 382 | 378 | 378 | 92,300 |
2023/07/10 | 385 | 385 | 379 | 380 | 115,400 |
2023/07/07 | 386 | 388 | 380 | 385 | 84,000 |
2023/07/06 | 392 | 392 | 386 | 387 | 123,300 |
2023/07/05 | 380 | 393 | 379 | 391 | 192,600 |
2023/07/04 | 378 | 382 | 378 | 378 | 90,100 |
2023/07/03 | 381 | 382 | 376 | 380 | 128,900 |
2023/06/30 | 379 | 382 | 372 | 382 | 195,600 |
2023/06/29 | 367 | 381 | 367 | 376 | 269,200 |
2023/06/28 | 350 | 366 | 350 | 365 | 329,600 |
2023/06/27 | 348 | 355 | 346 | 353 | 89,200 |