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 |
---|---|---|---|---|---|
2020/12/30 | 272 | 272 | 267 | 269 | 35,600 |
2020/12/29 | 272 | 272 | 267 | 270 | 32,900 |
2020/12/28 | 271 | 271 | 267 | 270 | 56,000 |
2020/12/25 | 262 | 267 | 262 | 267 | 27,700 |
2020/12/24 | 262 | 263 | 260 | 262 | 15,800 |
2020/12/23 | 266 | 266 | 262 | 262 | 15,100 |
2020/12/22 | 268 | 270 | 265 | 265 | 22,600 |
2020/12/21 | 263 | 268 | 263 | 268 | 33,000 |
2020/12/18 | 261 | 264 | 260 | 264 | 22,700 |
2020/12/17 | 261 | 264 | 260 | 263 | 29,700 |
2020/12/16 | 261 | 265 | 260 | 261 | 34,600 |
2020/12/15 | 259 | 263 | 258 | 258 | 70,600 |
2020/12/14 | 258 | 261 | 257 | 260 | 42,900 |
2020/12/11 | 254 | 257 | 252 | 257 | 35,300 |
2020/12/10 | 248 | 252 | 248 | 252 | 19,900 |
2020/12/09 | 250 | 255 | 248 | 248 | 65,400 |
2020/12/08 | 251 | 252 | 250 | 250 | 13,200 |
2020/12/07 | 254 | 254 | 251 | 251 | 26,200 |
2020/12/04 | 251 | 252 | 249 | 252 | 30,500 |
2020/12/03 | 251 | 256 | 250 | 250 | 32,100 |
2020/12/02 | 255 | 255 | 251 | 251 | 35,000 |
2020/12/01 | 254 | 254 | 248 | 248 | 44,900 |
2020/11/30 | 256 | 256 | 250 | 250 | 39,100 |
2020/11/27 | 252 | 255 | 250 | 250 | 59,100 |
2020/11/26 | 256 | 256 | 252 | 252 | 31,200 |
2020/11/25 | 253 | 256 | 251 | 255 | 33,800 |
2020/11/24 | 252 | 256 | 250 | 250 | 32,000 |
2020/11/20 | 250 | 251 | 248 | 250 | 20,900 |
2020/11/19 | 252 | 252 | 250 | 251 | 11,900 |
2020/11/18 | 250 | 253 | 250 | 251 | 25,000 |
2020/11/17 | 252 | 253 | 250 | 250 | 17,200 |
2020/11/16 | 254 | 255 | 253 | 255 | 29,100 |
2020/11/13 | 251 | 251 | 249 | 250 | 20,300 |
2020/11/12 | 251 | 252 | 249 | 251 | 27,400 |
2020/11/11 | 255 | 255 | 251 | 255 | 37,300 |
2020/11/10 | 253 | 256 | 249 | 255 | 41,200 |
2020/11/09 | 248 | 252 | 248 | 251 | 64,400 |
2020/11/06 | 262 | 263 | 259 | 263 | 16,400 |
2020/11/05 | 262 | 263 | 259 | 263 | 27,300 |
2020/11/04 | 258 | 260 | 257 | 259 | 21,500 |
2020/11/02 | 252 | 256 | 252 | 256 | 16,600 |
2020/10/30 | 259 | 259 | 250 | 251 | 18,600 |
2020/10/29 | 255 | 255 | 253 | 255 | 22,600 |
2020/10/28 | 250 | 252 | 249 | 252 | 20,400 |
2020/10/27 | 246 | 250 | 246 | 250 | 15,400 |
2020/10/26 | 246 | 247 | 246 | 246 | 15,100 |
2020/10/23 | 248 | 249 | 246 | 249 | 7,000 |
2020/10/22 | 255 | 255 | 247 | 248 | 32,500 |
2020/10/21 | 253 | 255 | 253 | 255 | 8,000 |
2020/10/20 | 257 | 257 | 252 | 252 | 8,900 |
2020/10/19 | 255 | 257 | 255 | 257 | 9,900 |
2020/10/16 | 258 | 258 | 255 | 255 | 2,900 |
2020/10/15 | 261 | 261 | 256 | 257 | 12,400 |
2020/10/14 | 260 | 261 | 259 | 259 | 7,000 |
2020/10/13 | 263 | 263 | 259 | 260 | 9,200 |
2020/10/12 | 263 | 263 | 259 | 259 | 5,900 |
2020/10/09 | 263 | 263 | 261 | 262 | 6,900 |
2020/10/08 | 264 | 264 | 260 | 262 | 14,400 |
2020/10/07 | 264 | 264 | 258 | 264 | 16,000 |
2020/10/06 | 265 | 265 | 261 | 265 | 12,400 |
2020/10/05 | 262 | 265 | 261 | 265 | 35,500 |
2020/10/02 | 260 | 264 | 258 | 259 | 25,700 |
2020/09/30 | 261 | 264 | 256 | 256 | 24,500 |
2020/09/29 | 264 | 265 | 262 | 265 | 29,000 |
2020/09/28 | 265 | 265 | 260 | 265 | 71,300 |
2020/09/25 | 262 | 262 | 256 | 261 | 43,400 |
2020/09/24 | 258 | 260 | 255 | 260 | 37,900 |
2020/09/23 | 252 | 255 | 252 | 255 | 17,400 |
2020/09/18 | 254 | 255 | 253 | 255 | 23,300 |
2020/09/17 | 253 | 254 | 250 | 253 | 25,300 |
2020/09/16 | 250 | 253 | 250 | 252 | 28,500 |
2020/09/15 | 251 | 252 | 249 | 250 | 61,100 |
2020/09/14 | 255 | 259 | 253 | 258 | 37,200 |
2020/09/11 | 255 | 255 | 253 | 254 | 32,500 |
2020/09/10 | 253 | 253 | 249 | 253 | 18,600 |
2020/09/09 | 250 | 253 | 249 | 251 | 34,300 |
2020/09/08 | 252 | 254 | 251 | 254 | 14,100 |
2020/09/07 | 255 | 255 | 250 | 251 | 22,500 |
2020/09/04 | 249 | 251 | 248 | 250 | 16,200 |
2020/09/03 | 253 | 253 | 250 | 250 | 13,500 |
2020/09/02 | 254 | 254 | 247 | 252 | 33,400 |
2020/09/01 | 257 | 257 | 252 | 254 | 18,400 |
2020/08/31 | 256 | 256 | 252 | 253 | 27,600 |
2020/08/28 | 254 | 255 | 251 | 253 | 30,900 |
2020/08/27 | 250 | 253 | 249 | 253 | 10,700 |
2020/08/26 | 248 | 250 | 247 | 250 | 5,600 |
2020/08/25 | 247 | 249 | 247 | 248 | 10,200 |
2020/08/24 | 247 | 249 | 245 | 245 | 12,500 |
2020/08/21 | 250 | 250 | 247 | 247 | 8,600 |
2020/08/20 | 249 | 251 | 249 | 250 | 14,100 |
2020/08/19 | 253 | 253 | 250 | 250 | 7,700 |
2020/08/18 | 252 | 252 | 250 | 251 | 8,800 |
2020/08/17 | 254 | 254 | 249 | 252 | 24,400 |
2020/08/14 | 255 | 255 | 249 | 252 | 21,700 |
2020/08/13 | 247 | 255 | 246 | 255 | 42,800 |
2020/08/12 | 242 | 244 | 241 | 244 | 19,400 |
2020/08/11 | 240 | 242 | 239 | 242 | 39,500 |
2020/08/07 | 243 | 247 | 240 | 247 | 35,200 |
2020/08/06 | 239 | 241 | 237 | 237 | 21,500 |
2020/08/05 | 247 | 247 | 241 | 241 | 22,100 |
2020/08/04 | 244 | 245 | 241 | 245 | 25,200 |
2020/08/03 | 236 | 244 | 236 | 243 | 16,900 |
2020/07/31 | 247 | 247 | 237 | 238 | 24,700 |
2020/07/30 | 253 | 253 | 249 | 249 | 20,300 |
2020/07/29 | 255 | 255 | 248 | 248 | 34,600 |
2020/07/28 | 255 | 257 | 254 | 257 | 24,300 |
2020/07/27 | 249 | 254 | 249 | 254 | 25,300 |
2020/07/22 | 249 | 253 | 248 | 248 | 18,100 |
2020/07/21 | 250 | 257 | 250 | 251 | 23,500 |
2020/07/20 | 252 | 257 | 251 | 257 | 7,900 |
2020/07/17 | 252 | 257 | 251 | 253 | 13,300 |
2020/07/16 | 257 | 257 | 251 | 252 | 9,100 |
2020/07/15 | 255 | 257 | 250 | 257 | 34,000 |
2020/07/14 | 251 | 254 | 251 | 253 | 25,000 |
2020/07/13 | 245 | 253 | 243 | 252 | 22,200 |
2020/07/10 | 246 | 248 | 241 | 241 | 28,600 |
2020/07/09 | 253 | 253 | 246 | 246 | 26,700 |
2020/07/08 | 255 | 257 | 253 | 253 | 13,900 |
2020/07/07 | 255 | 257 | 254 | 257 | 11,100 |
2020/07/06 | 255 | 257 | 252 | 255 | 27,200 |
2020/07/03 | 248 | 252 | 248 | 252 | 15,200 |
2020/07/02 | 250 | 254 | 247 | 247 | 21,200 |
2020/07/01 | 258 | 258 | 250 | 250 | 26,900 |
2020/06/30 | 257 | 257 | 254 | 256 | 28,800 |
2020/06/29 | 257 | 257 | 248 | 250 | 40,800 |
2020/06/26 | 249 | 257 | 249 | 257 | 45,000 |
2020/06/25 | 257 | 258 | 247 | 248 | 44,700 |
2020/06/24 | 255 | 258 | 255 | 256 | 13,400 |
2020/06/23 | 259 | 259 | 255 | 256 | 21,000 |
2020/06/22 | 255 | 259 | 253 | 258 | 15,300 |
2020/06/19 | 258 | 258 | 253 | 256 | 23,200 |
2020/06/18 | 253 | 257 | 250 | 257 | 28,000 |
2020/06/17 | 249 | 259 | 247 | 252 | 148,500 |
2020/06/16 | 245 | 250 | 242 | 250 | 122,500 |
2020/06/15 | 243 | 250 | 240 | 240 | 71,800 |
2020/06/12 | 235 | 245 | 234 | 243 | 49,800 |
2020/06/11 | 238 | 247 | 238 | 246 | 66,100 |
2020/06/10 | 239 | 245 | 235 | 236 | 99,800 |
2020/06/09 | 237 | 240 | 234 | 238 | 44,700 |
2020/06/08 | 235 | 238 | 234 | 238 | 35,000 |
2020/06/05 | 231 | 233 | 228 | 233 | 46,500 |
2020/06/04 | 234 | 234 | 227 | 228 | 29,200 |
2020/06/03 | 233 | 234 | 230 | 233 | 21,600 |
2020/06/02 | 232 | 234 | 230 | 232 | 26,200 |
2020/06/01 | 235 | 235 | 232 | 232 | 27,800 |
2020/05/29 | 234 | 235 | 231 | 233 | 61,500 |
2020/05/28 | 222 | 235 | 220 | 235 | 86,600 |
2020/05/27 | 222 | 222 | 216 | 221 | 63,400 |
2020/05/26 | 218 | 221 | 215 | 221 | 57,500 |
2020/05/25 | 215 | 219 | 215 | 218 | 20,800 |
2020/05/22 | 213 | 215 | 212 | 215 | 12,500 |
2020/05/21 | 215 | 217 | 213 | 213 | 19,500 |
2020/05/20 | 219 | 219 | 212 | 215 | 34,000 |
2020/05/19 | 217 | 218 | 214 | 218 | 35,000 |
2020/05/18 | 223 | 223 | 212 | 212 | 23,000 |
2020/05/15 | 212 | 224 | 207 | 224 | 47,000 |
2020/05/14 | 213 | 217 | 211 | 211 | 11,600 |
2020/05/13 | 214 | 217 | 213 | 214 | 19,800 |
2020/05/12 | 216 | 217 | 214 | 216 | 21,600 |
2020/05/11 | 217 | 222 | 215 | 215 | 63,600 |
2020/05/08 | 213 | 217 | 210 | 217 | 22,300 |
2020/05/07 | 218 | 218 | 209 | 211 | 36,700 |
2020/05/01 | 218 | 218 | 210 | 211 | 37,400 |
2020/04/30 | 218 | 218 | 213 | 213 | 47,000 |
2020/04/28 | 210 | 211 | 205 | 211 | 34,200 |
2020/04/27 | 204 | 208 | 204 | 208 | 26,000 |
2020/04/24 | 204 | 204 | 202 | 204 | 14,000 |
2020/04/23 | 200 | 206 | 199 | 206 | 26,900 |
2020/04/22 | 201 | 202 | 198 | 199 | 31,500 |
2020/04/21 | 202 | 205 | 198 | 205 | 46,700 |
2020/04/20 | 203 | 207 | 200 | 206 | 55,500 |
2020/04/17 | 207 | 213 | 202 | 202 | 35,500 |
2020/04/16 | 201 | 210 | 201 | 210 | 26,000 |
2020/04/15 | 208 | 208 | 200 | 200 | 45,200 |
2020/04/14 | 205 | 205 | 201 | 205 | 34,700 |
2020/04/13 | 206 | 206 | 202 | 204 | 24,700 |
2020/04/10 | 206 | 208 | 202 | 208 | 37,600 |
2020/04/09 | 203 | 206 | 201 | 206 | 55,800 |
2020/04/08 | 202 | 206 | 200 | 204 | 69,800 |
2020/04/07 | 198 | 205 | 195 | 203 | 82,100 |
2020/04/06 | 185 | 194 | 182 | 193 | 113,300 |
2020/04/03 | 190 | 190 | 182 | 186 | 63,100 |
2020/04/02 | 196 | 197 | 186 | 186 | 106,200 |
2020/04/01 | 210 | 212 | 198 | 198 | 112,500 |
2020/03/31 | 217 | 217 | 205 | 215 | 121,600 |
2020/03/30 | 214 | 217 | 206 | 213 | 306,700 |
2020/03/27 | 232 | 234 | 214 | 234 | 622,100 |
2020/03/26 | 223 | 226 | 214 | 226 | 185,400 |
2020/03/25 | 222 | 227 | 217 | 227 | 149,900 |
2020/03/24 | 217 | 217 | 205 | 212 | 94,000 |
2020/03/23 | 194 | 213 | 190 | 211 | 157,500 |
2020/03/19 | 196 | 198 | 184 | 193 | 125,600 |
2020/03/18 | 203 | 204 | 188 | 189 | 115,500 |
2020/03/17 | 180 | 198 | 178 | 198 | 133,400 |
2020/03/16 | 185 | 189 | 178 | 180 | 171,800 |
2020/03/13 | 182 | 187 | 176 | 181 | 211,000 |
2020/03/12 | 199 | 201 | 190 | 193 | 153,100 |
2020/03/11 | 208 | 213 | 203 | 203 | 108,300 |
2020/03/10 | 200 | 210 | 187 | 210 | 232,100 |
2020/03/09 | 213 | 217 | 205 | 207 | 161,200 |
2020/03/06 | 226 | 226 | 220 | 220 | 215,400 |
2020/03/05 | 232 | 232 | 228 | 229 | 72,400 |
2020/03/04 | 229 | 234 | 228 | 228 | 54,000 |
2020/03/03 | 241 | 243 | 231 | 231 | 111,800 |
2020/03/02 | 228 | 239 | 226 | 238 | 167,600 |
2020/02/28 | 238 | 239 | 229 | 230 | 373,400 |
2020/02/27 | 247 | 248 | 237 | 238 | 258,300 |
2020/02/26 | 245 | 249 | 243 | 248 | 171,700 |
2020/02/25 | 248 | 250 | 244 | 246 | 125,000 |
2020/02/21 | 256 | 258 | 253 | 253 | 224,700 |
2020/02/20 | 265 | 266 | 257 | 257 | 99,300 |
2020/02/19 | 258 | 263 | 258 | 263 | 105,000 |
2020/02/18 | 265 | 265 | 257 | 257 | 118,400 |
2020/02/17 | 270 | 270 | 265 | 266 | 117,700 |
2020/02/14 | 275 | 276 | 268 | 272 | 219,200 |
2020/02/13 | 278 | 279 | 276 | 277 | 48,800 |
2020/02/12 | 280 | 280 | 278 | 278 | 48,700 |
2020/02/10 | 279 | 284 | 277 | 279 | 204,200 |
2020/02/07 | 283 | 283 | 279 | 279 | 129,200 |
2020/02/06 | 281 | 285 | 280 | 284 | 62,700 |
2020/02/05 | 283 | 283 | 278 | 278 | 57,000 |
2020/02/04 | 277 | 279 | 275 | 279 | 40,300 |
2020/02/03 | 275 | 277 | 274 | 277 | 45,200 |
2020/01/31 | 278 | 279 | 276 | 277 | 55,100 |
2020/01/30 | 282 | 282 | 275 | 278 | 34,100 |
2020/01/29 | 281 | 281 | 278 | 279 | 30,600 |
2020/01/28 | 278 | 280 | 275 | 278 | 56,300 |
2020/01/27 | 280 | 281 | 276 | 278 | 62,100 |
2020/01/24 | 281 | 282 | 280 | 280 | 29,300 |
2020/01/23 | 286 | 286 | 281 | 281 | 35,000 |
2020/01/22 | 282 | 288 | 282 | 283 | 49,600 |
2020/01/21 | 283 | 284 | 282 | 282 | 25,300 |
2020/01/20 | 282 | 284 | 281 | 282 | 33,700 |
2020/01/17 | 285 | 285 | 280 | 283 | 76,900 |
2020/01/16 | 285 | 287 | 284 | 284 | 24,300 |
2020/01/15 | 286 | 287 | 283 | 285 | 29,200 |
2020/01/14 | 288 | 289 | 284 | 285 | 28,200 |
2020/01/10 | 289 | 290 | 286 | 288 | 45,000 |
2020/01/09 | 288 | 290 | 287 | 290 | 29,400 |
2020/01/08 | 287 | 288 | 281 | 286 | 36,100 |
2020/01/07 | 288 | 289 | 286 | 288 | 47,300 |
2020/01/06 | 285 | 285 | 283 | 284 | 46,300 |