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 |
---|---|---|---|---|---|
2021/12/30 | 232 | 232 | 230 | 231 | 39,600 |
2021/12/29 | 227 | 229 | 224 | 229 | 61,700 |
2021/12/28 | 224 | 226 | 223 | 225 | 59,100 |
2021/12/27 | 222 | 224 | 220 | 224 | 81,100 |
2021/12/24 | 223 | 224 | 222 | 223 | 47,300 |
2021/12/23 | 222 | 224 | 222 | 222 | 45,400 |
2021/12/22 | 223 | 224 | 222 | 222 | 46,200 |
2021/12/21 | 225 | 227 | 222 | 224 | 79,400 |
2021/12/20 | 230 | 230 | 224 | 224 | 72,800 |
2021/12/17 | 230 | 231 | 229 | 231 | 37,000 |
2021/12/16 | 231 | 231 | 230 | 231 | 31,500 |
2021/12/15 | 231 | 232 | 229 | 231 | 19,900 |
2021/12/14 | 230 | 231 | 229 | 231 | 17,000 |
2021/12/13 | 233 | 233 | 229 | 229 | 22,700 |
2021/12/10 | 230 | 231 | 228 | 231 | 38,100 |
2021/12/09 | 232 | 232 | 228 | 228 | 37,800 |
2021/12/08 | 232 | 232 | 229 | 232 | 47,600 |
2021/12/07 | 227 | 231 | 227 | 231 | 58,100 |
2021/12/06 | 229 | 230 | 226 | 226 | 53,300 |
2021/12/03 | 226 | 229 | 226 | 227 | 49,100 |
2021/12/02 | 226 | 229 | 225 | 225 | 46,900 |
2021/12/01 | 229 | 229 | 226 | 226 | 59,400 |
2021/11/30 | 229 | 233 | 225 | 225 | 98,100 |
2021/11/29 | 231 | 232 | 227 | 228 | 58,400 |
2021/11/26 | 236 | 236 | 230 | 231 | 55,800 |
2021/11/25 | 234 | 236 | 234 | 236 | 17,100 |
2021/11/24 | 236 | 238 | 234 | 234 | 20,700 |
2021/11/22 | 233 | 237 | 233 | 237 | 25,900 |
2021/11/19 | 234 | 237 | 234 | 235 | 24,300 |
2021/11/18 | 234 | 235 | 232 | 233 | 39,000 |
2021/11/17 | 238 | 239 | 234 | 234 | 32,400 |
2021/11/16 | 235 | 241 | 235 | 241 | 25,300 |
2021/11/15 | 239 | 239 | 236 | 236 | 34,400 |
2021/11/12 | 234 | 239 | 234 | 239 | 32,000 |
2021/11/11 | 235 | 237 | 234 | 234 | 26,800 |
2021/11/10 | 236 | 238 | 235 | 235 | 27,700 |
2021/11/09 | 241 | 242 | 236 | 238 | 66,500 |
2021/11/08 | 246 | 246 | 241 | 241 | 33,000 |
2021/11/05 | 250 | 250 | 244 | 244 | 22,600 |
2021/11/04 | 245 | 249 | 244 | 249 | 20,300 |
2021/11/02 | 244 | 245 | 242 | 243 | 19,600 |
2021/11/01 | 241 | 247 | 241 | 245 | 74,800 |
2021/10/29 | 247 | 249 | 246 | 249 | 26,700 |
2021/10/28 | 245 | 248 | 243 | 248 | 30,500 |
2021/10/27 | 247 | 248 | 245 | 246 | 18,500 |
2021/10/26 | 243 | 248 | 243 | 248 | 17,300 |
2021/10/25 | 244 | 245 | 243 | 243 | 22,700 |
2021/10/22 | 242 | 244 | 241 | 244 | 20,800 |
2021/10/21 | 246 | 246 | 242 | 243 | 17,700 |
2021/10/20 | 249 | 249 | 246 | 247 | 26,600 |
2021/10/19 | 246 | 248 | 245 | 248 | 14,900 |
2021/10/18 | 244 | 246 | 244 | 246 | 23,500 |
2021/10/15 | 242 | 244 | 242 | 244 | 22,900 |
2021/10/14 | 240 | 241 | 239 | 241 | 27,900 |
2021/10/13 | 243 | 243 | 240 | 242 | 32,500 |
2021/10/12 | 243 | 244 | 243 | 244 | 13,900 |
2021/10/11 | 244 | 246 | 243 | 244 | 35,600 |
2021/10/08 | 240 | 244 | 240 | 243 | 23,800 |
2021/10/07 | 238 | 239 | 238 | 238 | 19,000 |
2021/10/06 | 241 | 243 | 238 | 238 | 32,200 |
2021/10/05 | 240 | 242 | 239 | 239 | 51,200 |
2021/10/04 | 245 | 245 | 240 | 241 | 56,700 |
2021/10/01 | 248 | 248 | 243 | 244 | 47,800 |
2021/09/30 | 248 | 250 | 248 | 249 | 29,400 |
2021/09/29 | 240 | 249 | 240 | 249 | 142,700 |
2021/09/28 | 256 | 256 | 250 | 255 | 99,000 |
2021/09/27 | 251 | 252 | 250 | 252 | 74,000 |
2021/09/24 | 247 | 250 | 245 | 250 | 73,900 |
2021/09/22 | 243 | 244 | 240 | 241 | 36,200 |
2021/09/21 | 246 | 246 | 243 | 244 | 53,400 |
2021/09/17 | 248 | 248 | 244 | 248 | 54,000 |
2021/09/16 | 245 | 248 | 244 | 247 | 55,900 |
2021/09/15 | 246 | 247 | 245 | 247 | 49,100 |
2021/09/14 | 250 | 250 | 247 | 250 | 54,000 |
2021/09/13 | 246 | 249 | 246 | 249 | 47,300 |
2021/09/10 | 245 | 249 | 244 | 249 | 89,800 |
2021/09/09 | 245 | 247 | 245 | 247 | 33,900 |
2021/09/08 | 245 | 248 | 245 | 246 | 58,700 |
2021/09/07 | 248 | 248 | 244 | 245 | 59,200 |
2021/09/06 | 249 | 249 | 244 | 247 | 53,500 |
2021/09/03 | 244 | 247 | 244 | 247 | 47,800 |
2021/09/02 | 248 | 248 | 243 | 243 | 36,500 |
2021/09/01 | 247 | 248 | 243 | 248 | 44,500 |
2021/08/31 | 244 | 246 | 242 | 244 | 51,300 |
2021/08/30 | 242 | 243 | 239 | 243 | 34,000 |
2021/08/27 | 237 | 239 | 237 | 239 | 21,400 |
2021/08/26 | 236 | 239 | 235 | 239 | 39,700 |
2021/08/25 | 237 | 239 | 236 | 237 | 24,500 |
2021/08/24 | 235 | 239 | 232 | 238 | 79,000 |
2021/08/23 | 230 | 235 | 230 | 234 | 52,200 |
2021/08/20 | 238 | 239 | 227 | 228 | 192,800 |
2021/08/19 | 247 | 247 | 238 | 238 | 36,300 |
2021/08/18 | 243 | 249 | 242 | 249 | 47,700 |
2021/08/17 | 242 | 243 | 240 | 240 | 47,400 |
2021/08/16 | 248 | 248 | 242 | 242 | 54,400 |
2021/08/13 | 250 | 252 | 246 | 248 | 62,100 |
2021/08/12 | 252 | 252 | 248 | 251 | 29,800 |
2021/08/11 | 251 | 252 | 249 | 251 | 28,300 |
2021/08/10 | 249 | 251 | 246 | 250 | 60,700 |
2021/08/06 | 255 | 255 | 248 | 255 | 87,200 |
2021/08/05 | 256 | 257 | 253 | 255 | 50,500 |
2021/08/04 | 255 | 257 | 254 | 255 | 21,300 |
2021/08/03 | 258 | 258 | 255 | 255 | 34,400 |
2021/08/02 | 262 | 262 | 256 | 258 | 94,900 |
2021/07/30 | 261 | 264 | 258 | 258 | 105,000 |
2021/07/29 | 258 | 259 | 256 | 259 | 147,500 |
2021/07/28 | 255 | 256 | 253 | 254 | 65,800 |
2021/07/27 | 253 | 256 | 253 | 256 | 98,900 |
2021/07/26 | 252 | 253 | 250 | 252 | 100,000 |
2021/07/21 | 248 | 251 | 247 | 249 | 66,200 |
2021/07/20 | 246 | 248 | 245 | 246 | 48,000 |
2021/07/19 | 249 | 249 | 245 | 246 | 71,700 |
2021/07/16 | 245 | 249 | 245 | 248 | 30,100 |
2021/07/15 | 249 | 249 | 245 | 245 | 84,900 |
2021/07/14 | 242 | 249 | 242 | 248 | 45,100 |
2021/07/13 | 242 | 243 | 240 | 243 | 51,900 |
2021/07/12 | 242 | 243 | 240 | 242 | 61,300 |
2021/07/09 | 238 | 240 | 237 | 237 | 76,400 |
2021/07/08 | 243 | 245 | 239 | 239 | 41,000 |
2021/07/07 | 246 | 249 | 245 | 245 | 55,400 |
2021/07/06 | 245 | 248 | 245 | 245 | 21,400 |
2021/07/05 | 248 | 249 | 246 | 247 | 33,700 |
2021/07/02 | 246 | 249 | 246 | 248 | 50,600 |
2021/07/01 | 245 | 245 | 244 | 245 | 25,600 |
2021/06/30 | 249 | 249 | 244 | 245 | 48,100 |
2021/06/29 | 244 | 247 | 241 | 247 | 94,600 |
2021/06/28 | 238 | 240 | 238 | 240 | 74,000 |
2021/06/25 | 238 | 238 | 235 | 235 | 46,400 |
2021/06/24 | 237 | 238 | 236 | 237 | 14,200 |
2021/06/23 | 237 | 237 | 236 | 237 | 27,900 |
2021/06/22 | 237 | 239 | 236 | 237 | 40,000 |
2021/06/21 | 240 | 240 | 234 | 234 | 80,800 |
2021/06/18 | 243 | 243 | 240 | 240 | 66,500 |
2021/06/17 | 241 | 243 | 240 | 241 | 58,800 |
2021/06/16 | 242 | 243 | 241 | 242 | 39,500 |
2021/06/15 | 242 | 244 | 242 | 242 | 39,000 |
2021/06/14 | 243 | 243 | 241 | 242 | 31,600 |
2021/06/11 | 245 | 245 | 242 | 243 | 110,200 |
2021/06/10 | 241 | 243 | 241 | 242 | 34,400 |
2021/06/09 | 245 | 246 | 241 | 241 | 72,500 |
2021/06/08 | 244 | 246 | 244 | 245 | 40,700 |
2021/06/07 | 249 | 249 | 242 | 243 | 63,700 |
2021/06/04 | 247 | 250 | 245 | 246 | 62,000 |
2021/06/03 | 248 | 250 | 247 | 248 | 48,700 |
2021/06/02 | 245 | 248 | 245 | 246 | 28,400 |
2021/06/01 | 249 | 249 | 246 | 246 | 55,500 |
2021/05/31 | 248 | 249 | 245 | 247 | 54,100 |
2021/05/28 | 246 | 249 | 244 | 248 | 80,000 |
2021/05/27 | 243 | 246 | 243 | 244 | 41,700 |
2021/05/26 | 245 | 247 | 244 | 244 | 29,800 |
2021/05/25 | 248 | 248 | 246 | 247 | 32,400 |
2021/05/24 | 245 | 248 | 244 | 248 | 36,200 |
2021/05/21 | 244 | 247 | 243 | 245 | 41,200 |
2021/05/20 | 242 | 245 | 242 | 244 | 52,500 |
2021/05/19 | 240 | 244 | 239 | 240 | 76,900 |
2021/05/18 | 236 | 242 | 236 | 240 | 88,400 |
2021/05/17 | 235 | 238 | 232 | 235 | 125,300 |
2021/05/14 | 239 | 243 | 232 | 234 | 193,200 |
2021/05/13 | 238 | 245 | 234 | 245 | 136,400 |
2021/05/12 | 242 | 244 | 236 | 238 | 132,200 |
2021/05/11 | 247 | 247 | 243 | 243 | 80,000 |
2021/05/10 | 244 | 248 | 244 | 247 | 50,900 |
2021/05/07 | 244 | 246 | 243 | 243 | 70,700 |
2021/05/06 | 244 | 246 | 242 | 242 | 88,100 |
2021/04/30 | 241 | 243 | 240 | 240 | 54,600 |
2021/04/28 | 242 | 243 | 240 | 240 | 57,900 |
2021/04/27 | 243 | 244 | 241 | 241 | 47,400 |
2021/04/26 | 241 | 244 | 240 | 243 | 47,800 |
2021/04/23 | 244 | 246 | 241 | 241 | 55,300 |
2021/04/22 | 243 | 244 | 241 | 244 | 60,800 |
2021/04/21 | 247 | 247 | 241 | 241 | 170,700 |
2021/04/20 | 251 | 252 | 249 | 249 | 166,900 |
2021/04/19 | 252 | 255 | 251 | 252 | 51,100 |
2021/04/16 | 253 | 254 | 252 | 252 | 33,800 |
2021/04/15 | 254 | 254 | 252 | 254 | 52,100 |
2021/04/14 | 255 | 255 | 252 | 253 | 86,600 |
2021/04/13 | 252 | 255 | 252 | 255 | 75,100 |
2021/04/12 | 252 | 254 | 251 | 251 | 44,800 |
2021/04/09 | 254 | 254 | 249 | 252 | 181,300 |
2021/04/08 | 256 | 256 | 252 | 252 | 170,700 |
2021/04/07 | 256 | 260 | 255 | 257 | 145,400 |
2021/04/06 | 260 | 261 | 253 | 257 | 214,900 |
2021/04/05 | 259 | 265 | 256 | 259 | 224,000 |
2021/04/02 | 256 | 260 | 256 | 257 | 112,500 |
2021/04/01 | 259 | 260 | 251 | 254 | 426,500 |
2021/03/31 | 267 | 268 | 259 | 259 | 372,100 |
2021/03/30 | 263 | 273 | 259 | 273 | 803,600 |
2021/03/29 | 281 | 285 | 263 | 263 | 1,840,400 |
2021/03/26 | 258 | 263 | 258 | 259 | 192,600 |
2021/03/25 | 259 | 264 | 258 | 261 | 123,900 |
2021/03/24 | 261 | 265 | 256 | 256 | 452,200 |
2021/03/23 | 277 | 280 | 271 | 271 | 168,100 |
2021/03/22 | 272 | 278 | 272 | 278 | 92,400 |
2021/03/19 | 270 | 275 | 270 | 274 | 129,000 |
2021/03/18 | 275 | 277 | 272 | 276 | 107,700 |
2021/03/17 | 268 | 278 | 264 | 278 | 163,600 |
2021/03/16 | 257 | 269 | 256 | 269 | 364,200 |
2021/03/15 | 252 | 259 | 252 | 254 | 188,700 |
2021/03/12 | 252 | 258 | 252 | 255 | 526,000 |
2021/03/11 | 255 | 260 | 255 | 260 | 75,000 |
2021/03/10 | 258 | 261 | 257 | 257 | 208,000 |
2021/03/09 | 259 | 261 | 257 | 259 | 62,500 |
2021/03/08 | 256 | 260 | 256 | 258 | 117,600 |
2021/03/05 | 254 | 258 | 254 | 255 | 386,400 |
2021/03/04 | 264 | 265 | 262 | 262 | 97,800 |
2021/03/03 | 261 | 269 | 261 | 269 | 116,700 |
2021/03/02 | 268 | 269 | 264 | 264 | 235,300 |
2021/03/01 | 251 | 275 | 251 | 275 | 606,500 |
2021/02/26 | 249 | 253 | 248 | 250 | 313,600 |
2021/02/25 | 254 | 258 | 254 | 254 | 75,800 |
2021/02/24 | 253 | 255 | 253 | 255 | 55,400 |
2021/02/22 | 256 | 258 | 253 | 253 | 104,600 |
2021/02/19 | 258 | 261 | 258 | 258 | 64,900 |
2021/02/18 | 263 | 263 | 260 | 260 | 56,600 |
2021/02/17 | 263 | 265 | 263 | 263 | 30,500 |
2021/02/16 | 263 | 266 | 263 | 266 | 45,300 |
2021/02/15 | 266 | 267 | 263 | 267 | 28,400 |
2021/02/12 | 270 | 272 | 265 | 265 | 48,700 |
2021/02/10 | 266 | 272 | 265 | 272 | 30,300 |
2021/02/09 | 270 | 270 | 265 | 268 | 27,000 |
2021/02/08 | 270 | 271 | 267 | 271 | 65,200 |
2021/02/05 | 268 | 268 | 262 | 268 | 67,700 |
2021/02/04 | 259 | 262 | 259 | 262 | 25,600 |
2021/02/03 | 261 | 261 | 259 | 259 | 34,100 |
2021/02/02 | 261 | 261 | 258 | 261 | 27,600 |
2021/02/01 | 263 | 263 | 259 | 260 | 28,700 |
2021/01/29 | 265 | 265 | 258 | 259 | 44,200 |
2021/01/28 | 255 | 259 | 254 | 259 | 45,200 |
2021/01/27 | 257 | 258 | 255 | 255 | 31,300 |
2021/01/26 | 257 | 259 | 256 | 258 | 20,900 |
2021/01/25 | 257 | 260 | 256 | 256 | 26,600 |
2021/01/22 | 257 | 259 | 256 | 256 | 18,300 |
2021/01/21 | 260 | 260 | 257 | 257 | 25,900 |
2021/01/20 | 259 | 261 | 259 | 259 | 16,800 |
2021/01/19 | 262 | 264 | 259 | 259 | 23,500 |
2021/01/18 | 262 | 263 | 261 | 262 | 12,700 |
2021/01/15 | 270 | 270 | 262 | 262 | 54,700 |
2021/01/14 | 268 | 269 | 266 | 268 | 13,800 |
2021/01/13 | 266 | 268 | 264 | 268 | 20,800 |
2021/01/12 | 267 | 268 | 265 | 267 | 20,200 |
2021/01/08 | 265 | 268 | 264 | 268 | 32,400 |
2021/01/07 | 264 | 265 | 261 | 265 | 28,900 |
2021/01/06 | 262 | 264 | 261 | 262 | 17,200 |
2021/01/05 | 264 | 264 | 261 | 262 | 22,000 |
2021/01/04 | 265 | 265 | 255 | 261 | 31,200 |