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
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

このページの先頭へ