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 |
---|---|---|---|---|---|
2019/12/30 | 288 | 289 | 283 | 285 | 48,000 |
2019/12/27 | 284 | 287 | 283 | 286 | 30,100 |
2019/12/26 | 283 | 283 | 281 | 282 | 24,600 |
2019/12/25 | 284 | 284 | 282 | 282 | 33,800 |
2019/12/24 | 286 | 286 | 284 | 284 | 18,600 |
2019/12/23 | 288 | 288 | 284 | 285 | 43,200 |
2019/12/20 | 290 | 290 | 287 | 288 | 23,300 |
2019/12/19 | 292 | 292 | 288 | 288 | 23,100 |
2019/12/18 | 284 | 292 | 284 | 291 | 60,900 |
2019/12/17 | 289 | 289 | 284 | 284 | 35,100 |
2019/12/16 | 281 | 288 | 281 | 288 | 54,600 |
2019/12/13 | 283 | 284 | 281 | 281 | 48,600 |
2019/12/12 | 281 | 283 | 280 | 280 | 33,100 |
2019/12/11 | 283 | 284 | 281 | 281 | 26,400 |
2019/12/10 | 283 | 284 | 282 | 283 | 41,900 |
2019/12/09 | 274 | 283 | 274 | 283 | 85,400 |
2019/12/06 | 276 | 277 | 271 | 274 | 106,500 |
2019/12/05 | 277 | 278 | 276 | 277 | 65,300 |
2019/12/04 | 276 | 277 | 275 | 277 | 59,100 |
2019/12/03 | 278 | 278 | 276 | 277 | 27,900 |
2019/12/02 | 276 | 278 | 276 | 278 | 48,900 |
2019/11/29 | 279 | 279 | 275 | 277 | 61,000 |
2019/11/28 | 277 | 279 | 276 | 278 | 61,700 |
2019/11/27 | 276 | 278 | 276 | 278 | 41,500 |
2019/11/26 | 278 | 282 | 276 | 276 | 121,400 |
2019/11/25 | 283 | 283 | 275 | 280 | 116,600 |
2019/11/22 | 280 | 282 | 278 | 280 | 58,700 |
2019/11/21 | 289 | 289 | 275 | 278 | 249,400 |
2019/11/20 | 289 | 291 | 288 | 291 | 31,400 |
2019/11/19 | 290 | 291 | 288 | 289 | 42,300 |
2019/11/18 | 298 | 298 | 289 | 289 | 80,200 |
2019/11/15 | 290 | 300 | 289 | 300 | 63,700 |
2019/11/14 | 291 | 293 | 290 | 290 | 36,000 |
2019/11/13 | 295 | 297 | 291 | 291 | 52,300 |
2019/11/12 | 309 | 313 | 295 | 297 | 131,200 |
2019/11/11 | 307 | 312 | 307 | 311 | 54,300 |
2019/11/08 | 304 | 306 | 300 | 304 | 33,400 |
2019/11/07 | 306 | 308 | 299 | 305 | 32,500 |
2019/11/06 | 310 | 312 | 298 | 308 | 66,100 |
2019/11/05 | 310 | 314 | 308 | 314 | 77,500 |
2019/11/01 | 300 | 308 | 300 | 308 | 34,000 |
2019/10/31 | 305 | 305 | 302 | 302 | 26,100 |
2019/10/30 | 299 | 305 | 295 | 301 | 73,600 |
2019/10/29 | 296 | 306 | 294 | 306 | 48,800 |
2019/10/28 | 299 | 300 | 295 | 295 | 30,100 |
2019/10/25 | 306 | 306 | 299 | 300 | 32,800 |
2019/10/24 | 300 | 308 | 297 | 306 | 40,900 |
2019/10/23 | 299 | 299 | 296 | 296 | 24,700 |
2019/10/21 | 305 | 305 | 298 | 298 | 37,500 |
2019/10/18 | 306 | 307 | 304 | 307 | 14,300 |
2019/10/17 | 301 | 308 | 298 | 306 | 32,000 |
2019/10/16 | 300 | 302 | 298 | 300 | 25,300 |
2019/10/15 | 300 | 300 | 295 | 299 | 35,400 |
2019/10/11 | 299 | 300 | 296 | 298 | 35,100 |
2019/10/10 | 296 | 300 | 294 | 299 | 25,900 |
2019/10/09 | 293 | 296 | 292 | 296 | 11,600 |
2019/10/08 | 294 | 294 | 292 | 293 | 9,700 |
2019/10/07 | 297 | 297 | 292 | 293 | 22,600 |
2019/10/04 | 294 | 294 | 292 | 293 | 18,300 |
2019/10/03 | 288 | 293 | 288 | 293 | 28,000 |
2019/10/02 | 281 | 289 | 281 | 288 | 26,500 |
2019/10/01 | 280 | 285 | 280 | 282 | 16,600 |
2019/09/30 | 284 | 288 | 282 | 282 | 22,700 |
2019/09/27 | 296 | 296 | 288 | 289 | 21,400 |
2019/09/26 | 294 | 295 | 291 | 293 | 41,700 |
2019/09/25 | 291 | 292 | 290 | 292 | 28,600 |
2019/09/24 | 291 | 291 | 287 | 288 | 24,300 |
2019/09/20 | 288 | 289 | 286 | 286 | 17,400 |
2019/09/19 | 286 | 288 | 284 | 288 | 22,300 |
2019/09/18 | 287 | 288 | 283 | 284 | 16,200 |
2019/09/17 | 285 | 287 | 283 | 287 | 33,300 |
2019/09/13 | 283 | 287 | 282 | 287 | 66,100 |
2019/09/12 | 285 | 287 | 283 | 284 | 32,600 |
2019/09/11 | 283 | 285 | 281 | 285 | 32,100 |
2019/09/10 | 279 | 282 | 277 | 282 | 20,900 |
2019/09/09 | 277 | 280 | 277 | 279 | 14,100 |
2019/09/06 | 278 | 278 | 275 | 277 | 9,100 |
2019/09/05 | 280 | 280 | 276 | 276 | 37,100 |
2019/09/04 | 273 | 277 | 273 | 274 | 14,500 |
2019/09/03 | 275 | 276 | 272 | 273 | 15,100 |
2019/09/02 | 278 | 278 | 275 | 275 | 17,500 |
2019/08/30 | 282 | 282 | 278 | 281 | 21,100 |
2019/08/29 | 278 | 278 | 274 | 278 | 17,200 |
2019/08/28 | 276 | 276 | 272 | 274 | 16,400 |
2019/08/27 | 273 | 275 | 271 | 271 | 13,600 |
2019/08/26 | 270 | 271 | 269 | 270 | 17,100 |
2019/08/23 | 274 | 275 | 271 | 272 | 7,400 |
2019/08/22 | 277 | 277 | 273 | 273 | 7,600 |
2019/08/21 | 275 | 277 | 273 | 274 | 10,200 |
2019/08/20 | 282 | 283 | 276 | 277 | 16,000 |
2019/08/19 | 285 | 285 | 282 | 282 | 7,000 |
2019/08/16 | 279 | 283 | 279 | 282 | 17,000 |
2019/08/15 | 278 | 281 | 274 | 281 | 19,700 |
2019/08/14 | 281 | 282 | 276 | 280 | 20,200 |
2019/08/13 | 270 | 279 | 269 | 277 | 24,500 |
2019/08/09 | 278 | 278 | 272 | 274 | 16,300 |
2019/08/08 | 274 | 279 | 273 | 277 | 15,700 |
2019/08/07 | 278 | 278 | 272 | 273 | 21,600 |
2019/08/06 | 270 | 282 | 268 | 277 | 27,300 |
2019/08/05 | 286 | 286 | 272 | 274 | 38,600 |
2019/08/02 | 276 | 280 | 273 | 273 | 39,400 |
2019/08/01 | 280 | 284 | 280 | 281 | 8,000 |
2019/07/31 | 288 | 288 | 282 | 282 | 26,300 |
2019/07/30 | 288 | 288 | 284 | 287 | 33,900 |
2019/07/29 | 286 | 286 | 280 | 282 | 23,100 |
2019/07/26 | 279 | 280 | 275 | 278 | 21,800 |
2019/07/25 | 280 | 282 | 279 | 280 | 14,400 |
2019/07/24 | 281 | 282 | 280 | 280 | 9,000 |
2019/07/23 | 281 | 283 | 279 | 279 | 9,700 |
2019/07/22 | 277 | 282 | 277 | 282 | 9,100 |
2019/07/19 | 279 | 279 | 275 | 277 | 28,100 |
2019/07/18 | 285 | 287 | 273 | 273 | 44,200 |
2019/07/17 | 289 | 291 | 285 | 285 | 25,300 |
2019/07/16 | 293 | 293 | 289 | 289 | 28,700 |
2019/07/12 | 286 | 287 | 284 | 287 | 19,000 |
2019/07/11 | 279 | 284 | 279 | 283 | 34,300 |
2019/07/10 | 278 | 280 | 275 | 275 | 28,900 |
2019/07/09 | 279 | 281 | 279 | 279 | 9,500 |
2019/07/08 | 281 | 283 | 279 | 279 | 16,800 |
2019/07/05 | 284 | 284 | 280 | 280 | 23,200 |
2019/07/04 | 282 | 283 | 278 | 281 | 14,900 |
2019/07/03 | 277 | 279 | 276 | 279 | 15,800 |
2019/07/02 | 282 | 282 | 277 | 277 | 26,800 |
2019/07/01 | 280 | 281 | 277 | 280 | 28,500 |
2019/06/28 | 280 | 280 | 272 | 272 | 36,900 |
2019/06/27 | 273 | 278 | 271 | 277 | 32,200 |
2019/06/26 | 276 | 276 | 271 | 271 | 23,500 |
2019/06/25 | 274 | 278 | 273 | 277 | 25,600 |
2019/06/24 | 272 | 274 | 271 | 274 | 17,000 |
2019/06/21 | 272 | 275 | 271 | 271 | 23,300 |
2019/06/20 | 275 | 275 | 270 | 272 | 9,100 |
2019/06/19 | 270 | 275 | 269 | 272 | 21,600 |
2019/06/18 | 276 | 277 | 266 | 266 | 22,500 |
2019/06/17 | 278 | 278 | 271 | 271 | 17,400 |
2019/06/14 | 274 | 278 | 272 | 277 | 24,400 |
2019/06/13 | 282 | 288 | 265 | 272 | 71,100 |
2019/06/12 | 287 | 289 | 282 | 282 | 16,000 |
2019/06/11 | 281 | 289 | 280 | 289 | 43,100 |
2019/06/10 | 276 | 282 | 276 | 280 | 21,300 |
2019/06/07 | 273 | 274 | 272 | 273 | 9,300 |
2019/06/06 | 274 | 276 | 271 | 273 | 16,300 |
2019/06/05 | 273 | 274 | 268 | 273 | 35,100 |
2019/06/04 | 261 | 263 | 256 | 262 | 43,900 |
2019/06/03 | 266 | 271 | 262 | 262 | 48,300 |
2019/05/31 | 269 | 271 | 266 | 268 | 30,400 |
2019/05/30 | 281 | 282 | 267 | 270 | 53,200 |
2019/05/29 | 283 | 283 | 275 | 281 | 40,900 |
2019/05/28 | 282 | 284 | 278 | 282 | 30,800 |
2019/05/27 | 276 | 280 | 276 | 279 | 19,600 |
2019/05/24 | 273 | 281 | 272 | 278 | 33,300 |
2019/05/23 | 274 | 278 | 267 | 276 | 73,200 |
2019/05/22 | 269 | 280 | 269 | 279 | 56,200 |
2019/05/21 | 259 | 270 | 259 | 269 | 53,200 |
2019/05/20 | 261 | 262 | 258 | 262 | 30,900 |
2019/05/17 | 256 | 262 | 251 | 257 | 76,400 |
2019/05/16 | 251 | 254 | 247 | 254 | 68,000 |
2019/05/15 | 251 | 253 | 242 | 250 | 96,700 |
2019/05/14 | 258 | 258 | 242 | 246 | 131,700 |
2019/05/13 | 262 | 268 | 260 | 260 | 56,200 |
2019/05/10 | 268 | 269 | 263 | 263 | 80,000 |
2019/05/09 | 282 | 282 | 268 | 269 | 88,600 |
2019/05/08 | 295 | 295 | 281 | 282 | 78,200 |
2019/05/07 | 298 | 298 | 293 | 296 | 39,200 |
2019/04/26 | 291 | 294 | 288 | 292 | 39,300 |
2019/04/25 | 290 | 292 | 287 | 291 | 23,200 |
2019/04/24 | 292 | 294 | 288 | 288 | 42,300 |
2019/04/23 | 295 | 295 | 290 | 290 | 15,500 |
2019/04/22 | 292 | 296 | 290 | 294 | 20,200 |
2019/04/19 | 294 | 297 | 293 | 294 | 16,900 |
2019/04/18 | 296 | 297 | 294 | 295 | 16,500 |
2019/04/17 | 297 | 298 | 292 | 296 | 44,000 |
2019/04/16 | 294 | 299 | 294 | 297 | 19,500 |
2019/04/15 | 293 | 295 | 291 | 295 | 35,500 |
2019/04/12 | 293 | 293 | 289 | 289 | 34,300 |
2019/04/11 | 297 | 297 | 290 | 291 | 20,000 |
2019/04/10 | 298 | 298 | 289 | 293 | 68,000 |
2019/04/09 | 301 | 301 | 297 | 299 | 24,400 |
2019/04/08 | 304 | 305 | 299 | 301 | 26,300 |
2019/04/05 | 305 | 305 | 302 | 303 | 24,900 |
2019/04/04 | 303 | 304 | 301 | 302 | 47,100 |
2019/04/03 | 305 | 305 | 300 | 304 | 37,200 |
2019/04/02 | 305 | 306 | 303 | 305 | 29,900 |
2019/04/01 | 295 | 303 | 295 | 303 | 50,200 |
2019/03/29 | 298 | 299 | 292 | 293 | 67,800 |
2019/03/28 | 307 | 309 | 296 | 296 | 89,500 |
2019/03/27 | 309 | 313 | 306 | 311 | 311,600 |
2019/03/26 | 318 | 319 | 308 | 318 | 569,400 |
2019/03/25 | 326 | 327 | 313 | 313 | 290,900 |
2019/03/22 | 334 | 334 | 324 | 327 | 314,200 |
2019/03/20 | 319 | 329 | 318 | 329 | 138,500 |
2019/03/19 | 323 | 323 | 317 | 319 | 109,200 |
2019/03/18 | 323 | 324 | 317 | 320 | 162,100 |
2019/03/15 | 324 | 326 | 322 | 323 | 91,000 |
2019/03/14 | 323 | 327 | 322 | 324 | 58,700 |
2019/03/13 | 330 | 330 | 321 | 321 | 82,400 |
2019/03/12 | 332 | 333 | 328 | 330 | 86,700 |
2019/03/11 | 329 | 331 | 329 | 330 | 188,900 |
2019/03/08 | 331 | 335 | 329 | 329 | 174,400 |
2019/03/07 | 339 | 340 | 335 | 339 | 104,600 |
2019/03/06 | 340 | 343 | 338 | 339 | 193,100 |
2019/03/05 | 340 | 340 | 334 | 338 | 53,300 |
2019/03/04 | 342 | 342 | 334 | 340 | 39,900 |
2019/03/01 | 339 | 339 | 332 | 334 | 47,200 |
2019/02/28 | 333 | 339 | 332 | 337 | 37,700 |
2019/02/27 | 327 | 332 | 327 | 330 | 35,800 |
2019/02/26 | 322 | 328 | 322 | 326 | 24,000 |
2019/02/25 | 323 | 324 | 320 | 321 | 30,000 |
2019/02/22 | 326 | 329 | 322 | 325 | 25,400 |
2019/02/21 | 330 | 330 | 326 | 328 | 17,800 |
2019/02/20 | 327 | 329 | 322 | 329 | 24,300 |
2019/02/19 | 328 | 328 | 322 | 325 | 17,700 |
2019/02/18 | 330 | 330 | 326 | 328 | 18,900 |
2019/02/15 | 326 | 326 | 319 | 324 | 23,500 |
2019/02/14 | 323 | 325 | 322 | 325 | 20,000 |
2019/02/13 | 319 | 322 | 316 | 322 | 31,800 |
2019/02/12 | 314 | 319 | 313 | 319 | 21,600 |
2019/02/08 | 311 | 319 | 310 | 311 | 33,600 |
2019/02/07 | 311 | 316 | 308 | 315 | 25,800 |
2019/02/06 | 315 | 319 | 311 | 312 | 20,600 |
2019/02/05 | 322 | 322 | 311 | 314 | 39,600 |
2019/02/04 | 308 | 315 | 306 | 315 | 43,800 |
2019/02/01 | 301 | 309 | 301 | 305 | 27,500 |
2019/01/31 | 312 | 314 | 301 | 302 | 66,800 |
2019/01/30 | 317 | 317 | 308 | 308 | 41,900 |
2019/01/29 | 318 | 318 | 311 | 313 | 49,900 |
2019/01/28 | 327 | 327 | 316 | 317 | 48,100 |
2019/01/25 | 326 | 333 | 324 | 327 | 37,900 |
2019/01/24 | 317 | 326 | 317 | 326 | 44,500 |
2019/01/23 | 318 | 320 | 314 | 316 | 21,300 |
2019/01/22 | 324 | 324 | 318 | 318 | 14,300 |
2019/01/21 | 322 | 324 | 320 | 320 | 19,800 |
2019/01/18 | 323 | 325 | 320 | 321 | 19,800 |
2019/01/17 | 323 | 324 | 317 | 320 | 15,300 |
2019/01/16 | 327 | 327 | 319 | 323 | 16,600 |
2019/01/15 | 323 | 327 | 319 | 325 | 35,000 |
2019/01/11 | 330 | 331 | 324 | 326 | 44,000 |
2019/01/10 | 318 | 330 | 318 | 330 | 48,700 |
2019/01/09 | 318 | 323 | 314 | 316 | 21,000 |
2019/01/08 | 319 | 321 | 316 | 316 | 34,000 |
2019/01/07 | 325 | 329 | 313 | 316 | 42,200 |
2019/01/04 | 305 | 314 | 301 | 310 | 43,000 |