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 |
---|---|---|---|---|---|
2022/12/30 | 289 | 295 | 289 | 293 | 111,400 |
2022/12/29 | 283 | 289 | 282 | 289 | 81,000 |
2022/12/28 | 289 | 289 | 281 | 285 | 131,900 |
2022/12/27 | 287 | 288 | 285 | 287 | 35,300 |
2022/12/26 | 284 | 286 | 282 | 286 | 43,500 |
2022/12/23 | 284 | 284 | 281 | 281 | 66,100 |
2022/12/22 | 285 | 287 | 281 | 286 | 52,700 |
2022/12/21 | 286 | 287 | 279 | 281 | 135,100 |
2022/12/20 | 296 | 299 | 285 | 287 | 170,300 |
2022/12/19 | 295 | 298 | 294 | 296 | 87,500 |
2022/12/16 | 297 | 300 | 295 | 295 | 106,300 |
2022/12/15 | 300 | 300 | 296 | 299 | 69,200 |
2022/12/14 | 293 | 300 | 293 | 300 | 181,400 |
2022/12/13 | 294 | 299 | 292 | 295 | 147,500 |
2022/12/12 | 288 | 292 | 288 | 289 | 60,400 |
2022/12/09 | 286 | 291 | 286 | 290 | 89,900 |
2022/12/08 | 294 | 294 | 289 | 289 | 86,400 |
2022/12/07 | 290 | 295 | 290 | 294 | 51,400 |
2022/12/06 | 288 | 292 | 284 | 292 | 119,700 |
2022/12/05 | 300 | 300 | 288 | 289 | 244,300 |
2022/12/02 | 306 | 306 | 296 | 302 | 755,100 |
2022/12/01 | 300 | 305 | 297 | 298 | 491,300 |
2022/11/30 | 295 | 300 | 294 | 298 | 283,600 |
2022/11/29 | 297 | 300 | 292 | 292 | 513,700 |
2022/11/28 | 304 | 308 | 299 | 306 | 224,900 |
2022/11/25 | 290 | 305 | 290 | 305 | 392,000 |
2022/11/24 | 283 | 287 | 283 | 287 | 78,200 |
2022/11/22 | 283 | 283 | 281 | 283 | 53,300 |
2022/11/21 | 282 | 283 | 281 | 281 | 36,800 |
2022/11/18 | 279 | 281 | 278 | 281 | 64,000 |
2022/11/17 | 276 | 280 | 275 | 277 | 40,900 |
2022/11/16 | 282 | 282 | 275 | 278 | 120,800 |
2022/11/15 | 281 | 288 | 281 | 285 | 116,400 |
2022/11/14 | 284 | 292 | 282 | 284 | 202,400 |
2022/11/11 | 277 | 287 | 272 | 285 | 363,600 |
2022/11/10 | 277 | 277 | 274 | 276 | 77,900 |
2022/11/09 | 279 | 281 | 276 | 280 | 73,900 |
2022/11/08 | 277 | 281 | 276 | 280 | 126,900 |
2022/11/07 | 275 | 277 | 274 | 275 | 60,800 |
2022/11/04 | 272 | 276 | 271 | 273 | 67,800 |
2022/11/02 | 273 | 277 | 271 | 272 | 52,400 |
2022/11/01 | 278 | 278 | 272 | 274 | 88,600 |
2022/10/31 | 273 | 280 | 271 | 279 | 196,300 |
2022/10/28 | 266 | 271 | 263 | 266 | 422,400 |
2022/10/27 | 273 | 273 | 264 | 268 | 104,900 |
2022/10/26 | 267 | 272 | 265 | 269 | 117,800 |
2022/10/25 | 264 | 265 | 262 | 265 | 91,600 |
2022/10/24 | 260 | 262 | 257 | 261 | 124,300 |
2022/10/21 | 255 | 260 | 255 | 258 | 79,600 |
2022/10/20 | 257 | 260 | 256 | 256 | 70,600 |
2022/10/19 | 259 | 261 | 258 | 259 | 93,500 |
2022/10/18 | 259 | 260 | 256 | 260 | 79,800 |
2022/10/17 | 261 | 263 | 257 | 258 | 96,200 |
2022/10/14 | 263 | 265 | 261 | 264 | 101,200 |
2022/10/13 | 261 | 263 | 257 | 257 | 145,600 |
2022/10/12 | 264 | 264 | 260 | 260 | 138,000 |
2022/10/11 | 272 | 274 | 266 | 266 | 110,500 |
2022/10/07 | 272 | 277 | 272 | 275 | 55,600 |
2022/10/06 | 271 | 276 | 271 | 275 | 52,600 |
2022/10/05 | 277 | 277 | 271 | 272 | 54,100 |
2022/10/04 | 268 | 274 | 268 | 273 | 66,900 |
2022/10/03 | 262 | 267 | 262 | 265 | 60,900 |
2022/09/30 | 267 | 269 | 264 | 267 | 119,100 |
2022/09/29 | 268 | 271 | 268 | 271 | 83,000 |
2022/09/28 | 272 | 272 | 263 | 268 | 228,000 |
2022/09/27 | 279 | 279 | 272 | 272 | 119,800 |
2022/09/26 | 277 | 278 | 272 | 272 | 108,400 |
2022/09/22 | 280 | 282 | 279 | 280 | 54,800 |
2022/09/21 | 283 | 284 | 280 | 283 | 86,400 |
2022/09/20 | 282 | 287 | 282 | 286 | 77,200 |
2022/09/16 | 289 | 289 | 281 | 282 | 108,200 |
2022/09/15 | 285 | 289 | 284 | 289 | 51,300 |
2022/09/14 | 282 | 289 | 282 | 285 | 113,800 |
2022/09/13 | 292 | 292 | 285 | 286 | 115,200 |
2022/09/12 | 290 | 294 | 289 | 294 | 89,900 |
2022/09/09 | 286 | 288 | 285 | 288 | 87,700 |
2022/09/08 | 283 | 287 | 282 | 287 | 145,000 |
2022/09/07 | 286 | 286 | 281 | 282 | 84,200 |
2022/09/06 | 289 | 291 | 284 | 287 | 138,400 |
2022/09/05 | 291 | 291 | 282 | 284 | 245,000 |
2022/09/02 | 293 | 295 | 289 | 292 | 157,900 |
2022/09/01 | 296 | 298 | 291 | 293 | 198,900 |
2022/08/31 | 295 | 299 | 293 | 298 | 244,300 |
2022/08/30 | 296 | 300 | 292 | 297 | 587,800 |
2022/08/29 | 271 | 295 | 271 | 294 | 1,033,800 |
2022/08/26 | 270 | 271 | 267 | 269 | 82,300 |
2022/08/25 | 267 | 270 | 267 | 270 | 50,200 |
2022/08/24 | 265 | 270 | 265 | 269 | 92,600 |
2022/08/23 | 266 | 267 | 264 | 264 | 51,600 |
2022/08/22 | 265 | 269 | 265 | 268 | 61,500 |
2022/08/19 | 265 | 268 | 265 | 268 | 87,700 |
2022/08/18 | 263 | 267 | 262 | 265 | 83,800 |
2022/08/17 | 264 | 266 | 263 | 264 | 94,900 |
2022/08/16 | 262 | 262 | 259 | 261 | 87,300 |
2022/08/15 | 262 | 264 | 262 | 263 | 94,200 |
2022/08/12 | 264 | 266 | 262 | 265 | 98,400 |
2022/08/10 | 264 | 266 | 262 | 262 | 90,100 |
2022/08/09 | 268 | 272 | 264 | 264 | 102,100 |
2022/08/08 | 266 | 271 | 265 | 268 | 88,700 |
2022/08/05 | 265 | 268 | 264 | 268 | 67,300 |
2022/08/04 | 266 | 269 | 264 | 267 | 71,000 |
2022/08/03 | 268 | 269 | 263 | 265 | 92,800 |
2022/08/02 | 273 | 273 | 268 | 268 | 74,700 |
2022/08/01 | 270 | 273 | 266 | 273 | 69,000 |
2022/07/29 | 276 | 276 | 264 | 267 | 104,100 |
2022/07/28 | 272 | 273 | 270 | 272 | 160,500 |
2022/07/27 | 276 | 276 | 270 | 272 | 46,600 |
2022/07/26 | 271 | 277 | 271 | 275 | 34,500 |
2022/07/25 | 272 | 275 | 271 | 272 | 48,200 |
2022/07/22 | 276 | 276 | 273 | 274 | 36,800 |
2022/07/21 | 280 | 280 | 274 | 276 | 116,200 |
2022/07/20 | 276 | 283 | 275 | 283 | 240,000 |
2022/07/19 | 272 | 276 | 270 | 276 | 79,800 |
2022/07/15 | 275 | 276 | 270 | 272 | 137,300 |
2022/07/14 | 271 | 274 | 269 | 274 | 139,200 |
2022/07/13 | 270 | 272 | 269 | 272 | 43,000 |
2022/07/12 | 271 | 271 | 267 | 270 | 91,800 |
2022/07/11 | 270 | 272 | 268 | 272 | 130,200 |
2022/07/08 | 268 | 270 | 266 | 269 | 89,600 |
2022/07/07 | 268 | 269 | 262 | 267 | 44,700 |
2022/07/06 | 267 | 267 | 263 | 265 | 62,800 |
2022/07/05 | 269 | 269 | 265 | 266 | 46,800 |
2022/07/04 | 263 | 270 | 263 | 270 | 46,200 |
2022/07/01 | 263 | 265 | 260 | 262 | 100,200 |
2022/06/30 | 271 | 271 | 262 | 263 | 100,600 |
2022/06/29 | 266 | 270 | 264 | 270 | 213,700 |
2022/06/28 | 259 | 265 | 257 | 265 | 126,400 |
2022/06/27 | 256 | 258 | 255 | 257 | 48,000 |
2022/06/24 | 252 | 256 | 252 | 255 | 41,200 |
2022/06/23 | 254 | 257 | 251 | 255 | 46,200 |
2022/06/22 | 259 | 259 | 253 | 255 | 47,000 |
2022/06/21 | 253 | 258 | 253 | 257 | 56,400 |
2022/06/20 | 256 | 256 | 250 | 251 | 41,900 |
2022/06/17 | 251 | 258 | 251 | 254 | 48,400 |
2022/06/16 | 259 | 263 | 255 | 258 | 70,100 |
2022/06/15 | 265 | 265 | 250 | 255 | 222,200 |
2022/06/14 | 256 | 266 | 255 | 266 | 167,900 |
2022/06/13 | 253 | 260 | 253 | 257 | 81,900 |
2022/06/10 | 259 | 259 | 255 | 258 | 109,600 |
2022/06/09 | 256 | 266 | 256 | 261 | 258,200 |
2022/06/08 | 256 | 258 | 254 | 254 | 82,000 |
2022/06/07 | 251 | 258 | 248 | 252 | 168,900 |
2022/06/06 | 246 | 252 | 244 | 252 | 113,300 |
2022/06/03 | 250 | 251 | 245 | 247 | 143,400 |
2022/06/02 | 243 | 250 | 241 | 249 | 203,800 |
2022/06/01 | 238 | 244 | 236 | 242 | 132,600 |
2022/05/31 | 238 | 240 | 233 | 236 | 139,300 |
2022/05/30 | 232 | 238 | 231 | 238 | 144,900 |
2022/05/27 | 232 | 232 | 229 | 231 | 111,100 |
2022/05/26 | 233 | 236 | 230 | 232 | 131,900 |
2022/05/25 | 231 | 238 | 230 | 236 | 229,300 |
2022/05/24 | 233 | 234 | 227 | 227 | 72,100 |
2022/05/23 | 227 | 232 | 227 | 232 | 69,100 |
2022/05/20 | 223 | 227 | 223 | 227 | 56,500 |
2022/05/19 | 222 | 226 | 221 | 225 | 64,800 |
2022/05/18 | 224 | 227 | 223 | 227 | 61,300 |
2022/05/17 | 222 | 225 | 221 | 223 | 49,800 |
2022/05/16 | 227 | 227 | 222 | 223 | 54,600 |
2022/05/13 | 218 | 227 | 218 | 227 | 91,200 |
2022/05/12 | 218 | 221 | 216 | 216 | 80,700 |
2022/05/11 | 219 | 222 | 219 | 219 | 57,400 |
2022/05/10 | 224 | 224 | 218 | 220 | 82,900 |
2022/05/09 | 225 | 225 | 223 | 224 | 37,400 |
2022/05/06 | 227 | 227 | 224 | 224 | 66,200 |
2022/05/02 | 224 | 226 | 222 | 222 | 55,000 |
2022/04/28 | 218 | 223 | 216 | 221 | 80,900 |
2022/04/27 | 216 | 219 | 216 | 218 | 103,700 |
2022/04/26 | 218 | 220 | 218 | 219 | 26,400 |
2022/04/25 | 217 | 219 | 217 | 217 | 98,800 |
2022/04/22 | 219 | 222 | 219 | 220 | 38,300 |
2022/04/21 | 225 | 225 | 222 | 223 | 37,700 |
2022/04/20 | 223 | 226 | 221 | 225 | 72,700 |
2022/04/19 | 217 | 222 | 217 | 221 | 81,100 |
2022/04/18 | 218 | 218 | 216 | 217 | 49,100 |
2022/04/15 | 219 | 220 | 216 | 218 | 50,400 |
2022/04/14 | 220 | 221 | 217 | 219 | 99,500 |
2022/04/13 | 219 | 220 | 218 | 220 | 60,900 |
2022/04/12 | 222 | 224 | 220 | 220 | 66,700 |
2022/04/11 | 231 | 232 | 223 | 224 | 99,800 |
2022/04/08 | 231 | 232 | 227 | 232 | 174,300 |
2022/04/07 | 224 | 226 | 223 | 225 | 56,500 |
2022/04/06 | 227 | 229 | 226 | 226 | 59,600 |
2022/04/05 | 230 | 230 | 227 | 229 | 46,500 |
2022/04/04 | 226 | 229 | 225 | 229 | 56,500 |
2022/04/01 | 224 | 226 | 221 | 226 | 60,600 |
2022/03/31 | 228 | 230 | 226 | 227 | 108,700 |
2022/03/30 | 230 | 230 | 226 | 226 | 304,000 |
2022/03/29 | 232 | 239 | 231 | 239 | 377,300 |
2022/03/28 | 233 | 233 | 231 | 232 | 166,900 |
2022/03/25 | 233 | 233 | 231 | 233 | 127,700 |
2022/03/24 | 229 | 234 | 227 | 234 | 113,300 |
2022/03/23 | 233 | 233 | 230 | 233 | 128,400 |
2022/03/22 | 234 | 234 | 230 | 231 | 106,500 |
2022/03/18 | 232 | 234 | 231 | 234 | 71,000 |
2022/03/17 | 233 | 233 | 228 | 233 | 82,200 |
2022/03/16 | 230 | 231 | 226 | 231 | 93,800 |
2022/03/15 | 218 | 229 | 217 | 229 | 153,900 |
2022/03/14 | 215 | 220 | 215 | 218 | 153,900 |
2022/03/11 | 216 | 219 | 213 | 214 | 178,200 |
2022/03/10 | 213 | 221 | 210 | 220 | 218,100 |
2022/03/09 | 215 | 217 | 205 | 207 | 347,000 |
2022/03/08 | 223 | 224 | 212 | 215 | 246,100 |
2022/03/07 | 232 | 232 | 224 | 225 | 160,800 |
2022/03/04 | 234 | 236 | 233 | 233 | 570,500 |
2022/03/03 | 237 | 238 | 233 | 235 | 327,200 |
2022/03/02 | 235 | 239 | 235 | 236 | 404,200 |
2022/03/01 | 236 | 239 | 236 | 237 | 100,800 |
2022/02/28 | 233 | 235 | 231 | 235 | 120,700 |
2022/02/25 | 232 | 233 | 229 | 232 | 316,500 |
2022/02/24 | 230 | 231 | 227 | 231 | 127,700 |
2022/02/22 | 231 | 232 | 229 | 230 | 49,600 |
2022/02/21 | 231 | 235 | 231 | 235 | 38,500 |
2022/02/18 | 229 | 234 | 229 | 234 | 103,700 |
2022/02/17 | 233 | 234 | 232 | 232 | 41,100 |
2022/02/16 | 236 | 237 | 233 | 235 | 54,300 |
2022/02/15 | 237 | 237 | 234 | 234 | 72,000 |
2022/02/14 | 232 | 237 | 230 | 237 | 86,500 |
2022/02/10 | 233 | 235 | 231 | 235 | 78,400 |
2022/02/09 | 231 | 233 | 231 | 233 | 43,000 |
2022/02/08 | 233 | 233 | 230 | 231 | 82,300 |
2022/02/07 | 228 | 231 | 227 | 228 | 81,900 |
2022/02/04 | 225 | 227 | 225 | 226 | 48,000 |
2022/02/03 | 227 | 228 | 225 | 226 | 35,200 |
2022/02/02 | 227 | 230 | 225 | 230 | 50,400 |
2022/02/01 | 227 | 228 | 225 | 227 | 70,500 |
2022/01/31 | 226 | 226 | 223 | 225 | 44,500 |
2022/01/28 | 224 | 224 | 222 | 224 | 61,700 |
2022/01/27 | 225 | 225 | 221 | 221 | 95,000 |
2022/01/26 | 227 | 227 | 225 | 225 | 14,000 |
2022/01/25 | 227 | 227 | 224 | 225 | 45,300 |
2022/01/24 | 223 | 227 | 223 | 227 | 47,900 |
2022/01/21 | 224 | 226 | 224 | 226 | 49,400 |
2022/01/20 | 224 | 227 | 224 | 225 | 46,700 |
2022/01/19 | 225 | 227 | 225 | 225 | 59,500 |
2022/01/18 | 231 | 233 | 228 | 228 | 65,800 |
2022/01/17 | 233 | 234 | 231 | 231 | 31,900 |
2022/01/14 | 228 | 234 | 228 | 233 | 85,700 |
2022/01/13 | 228 | 232 | 227 | 230 | 51,900 |
2022/01/12 | 225 | 230 | 225 | 228 | 50,300 |
2022/01/11 | 229 | 229 | 225 | 226 | 46,600 |
2022/01/07 | 230 | 231 | 226 | 229 | 64,400 |
2022/01/06 | 231 | 234 | 230 | 230 | 62,400 |
2022/01/05 | 235 | 235 | 233 | 233 | 47,400 |
2022/01/04 | 231 | 234 | 231 | 234 | 53,100 |