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 |
|---|---|---|---|---|---|
| 2024/07/26 | 498 | 498 | 490 | 490 | 123,200 |
| 2024/07/25 | 499 | 503 | 495 | 498 | 107,500 |
| 2024/07/24 | 510 | 511 | 501 | 501 | 68,600 |
| 2024/07/23 | 512 | 513 | 508 | 513 | 39,700 |
| 2024/07/22 | 514 | 514 | 507 | 510 | 67,800 |
| 2024/07/19 | 514 | 515 | 509 | 515 | 52,200 |
| 2024/07/18 | 514 | 520 | 513 | 519 | 66,500 |
| 2024/07/17 | 522 | 525 | 516 | 518 | 108,400 |
| 2024/07/16 | 528 | 529 | 520 | 523 | 99,200 |
| 2024/07/12 | 513 | 525 | 513 | 521 | 124,700 |
| 2024/07/11 | 509 | 514 | 507 | 513 | 179,300 |
| 2024/07/10 | 500 | 504 | 498 | 504 | 134,200 |
| 2024/07/09 | 502 | 504 | 495 | 498 | 190,000 |
| 2024/07/08 | 512 | 516 | 503 | 504 | 122,400 |
| 2024/07/05 | 519 | 519 | 510 | 512 | 130,200 |
| 2024/07/04 | 529 | 529 | 514 | 519 | 151,000 |
| 2024/07/03 | 520 | 532 | 520 | 524 | 58,400 |
| 2024/07/02 | 513 | 519 | 510 | 519 | 93,800 |
| 2024/07/01 | 510 | 514 | 509 | 510 | 58,400 |
| 2024/06/28 | 504 | 506 | 502 | 506 | 146,500 |
| 2024/06/27 | 503 | 508 | 499 | 499 | 141,400 |
| 2024/06/26 | 500 | 504 | 497 | 503 | 75,000 |
| 2024/06/25 | 498 | 500 | 496 | 496 | 49,100 |
| 2024/06/24 | 500 | 501 | 496 | 496 | 73,500 |
| 2024/06/21 | 496 | 503 | 494 | 497 | 209,000 |
| 2024/06/20 | 495 | 499 | 493 | 496 | 63,900 |
| 2024/06/19 | 495 | 499 | 495 | 499 | 85,800 |
| 2024/06/18 | 495 | 498 | 493 | 493 | 61,400 |
| 2024/06/17 | 500 | 505 | 492 | 494 | 178,800 |
| 2024/06/14 | 504 | 513 | 504 | 508 | 103,900 |
| 2024/06/13 | 519 | 519 | 509 | 509 | 50,700 |
| 2024/06/12 | 525 | 525 | 515 | 517 | 39,300 |
| 2024/06/11 | 529 | 529 | 522 | 525 | 42,700 |
| 2024/06/10 | 515 | 527 | 515 | 527 | 76,400 |
| 2024/06/07 | 513 | 513 | 509 | 513 | 44,900 |
| 2024/06/06 | 516 | 516 | 512 | 514 | 55,000 |
| 2024/06/05 | 523 | 523 | 513 | 516 | 49,800 |
| 2024/06/04 | 525 | 528 | 523 | 524 | 59,900 |
| 2024/06/03 | 526 | 529 | 520 | 525 | 49,900 |
| 2024/05/31 | 507 | 526 | 506 | 526 | 110,800 |
| 2024/05/30 | 512 | 512 | 501 | 504 | 113,500 |
| 2024/05/29 | 512 | 515 | 505 | 507 | 86,800 |
| 2024/05/28 | 508 | 520 | 508 | 512 | 77,100 |
| 2024/05/27 | 511 | 512 | 508 | 510 | 46,200 |
| 2024/05/24 | 512 | 516 | 511 | 513 | 43,700 |
| 2024/05/23 | 518 | 518 | 496 | 515 | 172,200 |
| 2024/05/22 | 522 | 526 | 517 | 518 | 92,800 |
| 2024/05/21 | 525 | 526 | 517 | 520 | 120,500 |
| 2024/05/20 | 519 | 528 | 519 | 525 | 90,300 |
| 2024/05/17 | 507 | 518 | 506 | 513 | 91,200 |
| 2024/05/16 | 525 | 525 | 500 | 509 | 257,500 |
| 2024/05/15 | 531 | 534 | 519 | 520 | 144,200 |
| 2024/05/14 | 537 | 539 | 529 | 531 | 70,200 |
| 2024/05/13 | 538 | 542 | 536 | 538 | 79,800 |
| 2024/05/10 | 545 | 547 | 538 | 541 | 61,300 |
| 2024/05/09 | 548 | 549 | 542 | 545 | 27,900 |
| 2024/05/08 | 548 | 552 | 545 | 547 | 51,200 |
| 2024/05/07 | 548 | 550 | 546 | 549 | 64,500 |
| 2024/05/02 | 545 | 546 | 540 | 543 | 37,200 |
| 2024/05/01 | 549 | 549 | 540 | 544 | 86,300 |
| 2024/04/30 | 535 | 556 | 535 | 553 | 181,800 |
| 2024/04/26 | 536 | 536 | 521 | 533 | 467,200 |
| 2024/04/25 | 544 | 544 | 536 | 536 | 72,900 |
| 2024/04/24 | 537 | 545 | 534 | 545 | 132,700 |
| 2024/04/23 | 546 | 548 | 534 | 540 | 78,400 |
| 2024/04/22 | 540 | 548 | 540 | 544 | 76,600 |
| 2024/04/19 | 545 | 545 | 525 | 540 | 195,800 |
| 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 |