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
2026/02/03 532 538 531 535 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
2025/08/29 507 512 507 510 35,600
2025/08/28 507 510 505 507 55,200
2025/08/27 510 514 507 507 68,400
2025/08/26 512 512 503 509 103,200
2025/08/25 518 518 512 514 34,400
2025/08/22 513 516 510 512 72,900
2025/08/21 514 518 510 515 175,700
2025/08/20 512 519 510 517 201,300
2025/08/19 512 516 510 512 88,400
2025/08/18 505 512 504 512 83,300
2025/08/15 502 510 502 508 80,300
2025/08/14 506 508 501 508 112,100
2025/08/13 505 509 499 506 157,500
2025/08/12 502 512 500 508 136,300
2025/08/08 508 511 505 508 39,800
2025/08/07 502 509 502 508 41,900
2025/08/06 506 512 505 505 82,400
2025/08/05 509 509 502 506 51,300
2025/08/04 502 515 502 512 62,800
2025/08/01 497 512 497 509 119,800
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

このページの先頭へ