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 |
---|---|---|---|---|---|
2023/12/29 | 458 | 462 | 456 | 461 | 91,400 |
2023/12/28 | 454 | 460 | 453 | 457 | 99,900 |
2023/12/27 | 447 | 454 | 446 | 453 | 82,100 |
2023/12/26 | 441 | 447 | 441 | 445 | 71,000 |
2023/12/25 | 442 | 443 | 439 | 442 | 47,700 |
2023/12/22 | 440 | 443 | 438 | 441 | 56,100 |
2023/12/21 | 438 | 442 | 437 | 440 | 49,900 |
2023/12/20 | 440 | 443 | 437 | 439 | 63,800 |
2023/12/19 | 436 | 441 | 435 | 439 | 75,300 |
2023/12/18 | 435 | 438 | 430 | 436 | 89,500 |
2023/12/15 | 437 | 438 | 432 | 435 | 70,100 |
2023/12/14 | 436 | 439 | 430 | 432 | 113,900 |
2023/12/13 | 434 | 437 | 432 | 433 | 61,300 |
2023/12/12 | 436 | 436 | 430 | 431 | 55,400 |
2023/12/11 | 435 | 437 | 430 | 433 | 53,000 |
2023/12/08 | 438 | 438 | 426 | 427 | 111,700 |
2023/12/07 | 443 | 443 | 438 | 438 | 36,700 |
2023/12/06 | 430 | 445 | 430 | 445 | 115,500 |
2023/12/05 | 428 | 436 | 428 | 428 | 80,600 |
2023/12/04 | 436 | 437 | 428 | 430 | 230,800 |
2023/12/01 | 438 | 443 | 434 | 441 | 81,000 |
2023/11/30 | 426 | 438 | 420 | 438 | 285,300 |
2023/11/29 | 435 | 436 | 415 | 419 | 576,000 |
2023/11/28 | 442 | 442 | 436 | 437 | 69,200 |
2023/11/27 | 443 | 444 | 438 | 439 | 54,800 |
2023/11/24 | 440 | 444 | 439 | 443 | 49,500 |
2023/11/22 | 434 | 442 | 434 | 439 | 103,700 |
2023/11/21 | 430 | 437 | 429 | 436 | 113,300 |
2023/11/20 | 434 | 437 | 430 | 431 | 109,900 |
2023/11/17 | 436 | 440 | 422 | 430 | 252,000 |
2023/11/16 | 442 | 444 | 437 | 439 | 111,900 |
2023/11/15 | 449 | 449 | 436 | 442 | 129,300 |
2023/11/14 | 440 | 448 | 436 | 441 | 91,900 |
2023/11/13 | 440 | 440 | 414 | 437 | 366,800 |
2023/11/10 | 459 | 464 | 452 | 464 | 214,600 |
2023/11/09 | 449 | 457 | 443 | 455 | 94,300 |
2023/11/08 | 461 | 462 | 444 | 446 | 204,100 |
2023/11/07 | 466 | 468 | 457 | 457 | 142,900 |
2023/11/06 | 475 | 475 | 464 | 465 | 190,000 |
2023/11/02 | 460 | 471 | 458 | 465 | 140,500 |
2023/11/01 | 462 | 469 | 459 | 466 | 102,900 |
2023/10/31 | 446 | 456 | 445 | 455 | 112,100 |
2023/10/30 | 459 | 459 | 445 | 445 | 133,200 |
2023/10/27 | 450 | 458 | 450 | 457 | 55,400 |
2023/10/26 | 452 | 455 | 445 | 448 | 68,600 |
2023/10/25 | 449 | 460 | 449 | 455 | 72,400 |
2023/10/24 | 449 | 450 | 435 | 449 | 106,700 |
2023/10/23 | 453 | 455 | 448 | 448 | 70,900 |
2023/10/20 | 459 | 459 | 453 | 454 | 41,700 |
2023/10/19 | 459 | 463 | 455 | 459 | 57,100 |
2023/10/18 | 464 | 468 | 463 | 466 | 89,600 |
2023/10/17 | 460 | 463 | 453 | 456 | 62,000 |
2023/10/16 | 456 | 462 | 453 | 456 | 80,700 |
2023/10/13 | 466 | 468 | 461 | 464 | 96,500 |
2023/10/12 | 469 | 472 | 466 | 469 | 85,800 |
2023/10/11 | 466 | 473 | 465 | 471 | 64,000 |
2023/10/10 | 455 | 473 | 455 | 471 | 246,000 |
2023/10/06 | 454 | 460 | 451 | 455 | 66,800 |
2023/10/05 | 447 | 457 | 445 | 451 | 154,200 |
2023/10/04 | 458 | 458 | 435 | 439 | 218,900 |
2023/10/03 | 480 | 480 | 466 | 466 | 149,100 |
2023/10/02 | 489 | 495 | 480 | 480 | 155,700 |
2023/09/29 | 488 | 490 | 472 | 484 | 242,300 |
2023/09/28 | 477 | 493 | 477 | 489 | 129,000 |
2023/09/27 | 481 | 483 | 472 | 481 | 129,400 |
2023/09/26 | 484 | 484 | 480 | 483 | 66,000 |
2023/09/25 | 472 | 484 | 467 | 481 | 240,600 |
2023/09/22 | 468 | 475 | 466 | 472 | 119,400 |
2023/09/21 | 470 | 476 | 470 | 475 | 75,500 |
2023/09/20 | 478 | 478 | 466 | 467 | 140,900 |
2023/09/19 | 470 | 478 | 468 | 478 | 151,500 |
2023/09/15 | 469 | 479 | 469 | 474 | 181,200 |
2023/09/14 | 469 | 470 | 465 | 468 | 52,200 |
2023/09/13 | 473 | 473 | 467 | 468 | 76,000 |
2023/09/12 | 469 | 474 | 468 | 473 | 51,500 |
2023/09/11 | 469 | 469 | 464 | 468 | 66,800 |
2023/09/08 | 468 | 475 | 468 | 469 | 97,700 |
2023/09/07 | 471 | 473 | 468 | 468 | 84,400 |
2023/09/06 | 471 | 476 | 468 | 470 | 100,700 |
2023/09/05 | 473 | 476 | 467 | 471 | 165,500 |
2023/09/04 | 469 | 476 | 465 | 471 | 205,600 |
2023/09/01 | 449 | 460 | 449 | 456 | 103,800 |
2023/08/31 | 448 | 451 | 441 | 451 | 213,300 |
2023/08/30 | 440 | 456 | 438 | 453 | 243,500 |
2023/08/29 | 440 | 440 | 436 | 438 | 58,400 |
2023/08/28 | 437 | 440 | 435 | 440 | 83,100 |
2023/08/25 | 437 | 440 | 434 | 435 | 71,700 |
2023/08/24 | 436 | 441 | 435 | 440 | 68,400 |
2023/08/23 | 430 | 437 | 430 | 435 | 102,100 |
2023/08/22 | 436 | 439 | 431 | 435 | 94,500 |
2023/08/21 | 434 | 441 | 434 | 438 | 92,500 |
2023/08/18 | 437 | 444 | 435 | 436 | 146,900 |
2023/08/17 | 440 | 442 | 435 | 439 | 171,300 |
2023/08/16 | 440 | 446 | 437 | 441 | 193,800 |
2023/08/15 | 432 | 442 | 432 | 440 | 236,600 |
2023/08/14 | 445 | 445 | 428 | 429 | 418,100 |
2023/08/10 | 434 | 446 | 428 | 443 | 979,300 |
2023/08/09 | 390 | 395 | 386 | 392 | 113,100 |
2023/08/08 | 393 | 396 | 391 | 392 | 57,500 |
2023/08/07 | 388 | 393 | 387 | 393 | 77,700 |
2023/08/04 | 385 | 392 | 385 | 390 | 82,000 |
2023/08/03 | 397 | 399 | 386 | 387 | 186,700 |
2023/08/02 | 400 | 408 | 399 | 401 | 138,100 |
2023/08/01 | 405 | 405 | 399 | 404 | 112,700 |
2023/07/31 | 402 | 407 | 399 | 401 | 263,300 |
2023/07/28 | 392 | 397 | 387 | 397 | 405,300 |
2023/07/27 | 394 | 396 | 390 | 396 | 115,600 |
2023/07/26 | 398 | 398 | 388 | 395 | 130,100 |
2023/07/25 | 394 | 400 | 392 | 398 | 187,800 |
2023/07/24 | 387 | 397 | 385 | 393 | 156,000 |
2023/07/21 | 385 | 385 | 380 | 385 | 79,200 |
2023/07/20 | 379 | 385 | 378 | 385 | 119,400 |
2023/07/19 | 375 | 377 | 373 | 375 | 66,000 |
2023/07/18 | 370 | 375 | 370 | 372 | 79,000 |
2023/07/14 | 369 | 372 | 363 | 369 | 87,200 |
2023/07/13 | 367 | 371 | 361 | 366 | 116,400 |
2023/07/12 | 378 | 378 | 366 | 367 | 134,400 |
2023/07/11 | 380 | 382 | 378 | 378 | 92,300 |
2023/07/10 | 385 | 385 | 379 | 380 | 115,400 |
2023/07/07 | 386 | 388 | 380 | 385 | 84,000 |
2023/07/06 | 392 | 392 | 386 | 387 | 123,300 |
2023/07/05 | 380 | 393 | 379 | 391 | 192,600 |
2023/07/04 | 378 | 382 | 378 | 378 | 90,100 |
2023/07/03 | 381 | 382 | 376 | 380 | 128,900 |
2023/06/30 | 379 | 382 | 372 | 382 | 195,600 |
2023/06/29 | 367 | 381 | 367 | 376 | 269,200 |
2023/06/28 | 350 | 366 | 350 | 365 | 329,600 |
2023/06/27 | 348 | 355 | 346 | 353 | 89,200 |
2023/06/26 | 347 | 352 | 344 | 348 | 49,400 |
2023/06/23 | 355 | 358 | 347 | 350 | 115,000 |
2023/06/22 | 352 | 358 | 352 | 355 | 109,000 |
2023/06/21 | 343 | 352 | 343 | 350 | 104,500 |
2023/06/20 | 341 | 345 | 341 | 345 | 50,300 |
2023/06/19 | 343 | 343 | 340 | 342 | 87,800 |
2023/06/16 | 344 | 346 | 341 | 341 | 99,100 |
2023/06/15 | 343 | 349 | 343 | 346 | 74,500 |
2023/06/14 | 345 | 348 | 343 | 343 | 70,700 |
2023/06/13 | 345 | 345 | 341 | 344 | 86,400 |
2023/06/12 | 338 | 345 | 337 | 343 | 121,100 |
2023/06/09 | 330 | 332 | 327 | 330 | 97,900 |
2023/06/08 | 326 | 330 | 325 | 328 | 106,400 |
2023/06/07 | 327 | 328 | 321 | 324 | 159,500 |
2023/06/06 | 325 | 327 | 323 | 326 | 62,500 |
2023/06/05 | 327 | 327 | 324 | 327 | 94,900 |
2023/06/02 | 315 | 324 | 315 | 324 | 89,700 |
2023/06/01 | 320 | 322 | 315 | 315 | 144,900 |
2023/05/31 | 328 | 328 | 322 | 322 | 218,300 |
2023/05/30 | 334 | 334 | 330 | 330 | 89,000 |
2023/05/29 | 339 | 339 | 333 | 333 | 87,200 |
2023/05/26 | 338 | 339 | 333 | 333 | 104,900 |
2023/05/25 | 337 | 340 | 336 | 338 | 86,500 |
2023/05/24 | 338 | 342 | 337 | 337 | 64,400 |
2023/05/23 | 343 | 345 | 337 | 337 | 121,900 |
2023/05/22 | 342 | 345 | 341 | 344 | 74,300 |
2023/05/19 | 348 | 348 | 342 | 345 | 114,900 |
2023/05/18 | 346 | 348 | 343 | 346 | 205,400 |
2023/05/17 | 345 | 345 | 339 | 341 | 140,300 |
2023/05/16 | 339 | 345 | 339 | 343 | 161,000 |
2023/05/15 | 345 | 349 | 333 | 344 | 346,300 |
2023/05/12 | 351 | 358 | 349 | 356 | 257,500 |
2023/05/11 | 344 | 350 | 343 | 349 | 110,900 |
2023/05/10 | 352 | 352 | 344 | 344 | 156,100 |
2023/05/09 | 352 | 355 | 351 | 355 | 99,200 |
2023/05/08 | 346 | 351 | 346 | 349 | 107,600 |
2023/05/02 | 347 | 348 | 342 | 343 | 88,100 |
2023/05/01 | 352 | 352 | 346 | 347 | 113,600 |
2023/04/28 | 338 | 353 | 338 | 350 | 266,700 |
2023/04/27 | 333 | 338 | 333 | 337 | 298,600 |
2023/04/26 | 336 | 339 | 333 | 335 | 95,900 |
2023/04/25 | 338 | 342 | 338 | 339 | 92,500 |
2023/04/24 | 340 | 340 | 337 | 337 | 54,700 |
2023/04/21 | 333 | 340 | 333 | 338 | 76,500 |
2023/04/20 | 334 | 337 | 333 | 335 | 60,300 |
2023/04/19 | 335 | 337 | 333 | 337 | 79,900 |
2023/04/18 | 336 | 341 | 334 | 337 | 75,000 |
2023/04/17 | 338 | 338 | 333 | 336 | 48,500 |
2023/04/14 | 338 | 338 | 334 | 336 | 83,600 |
2023/04/13 | 332 | 338 | 331 | 338 | 82,100 |
2023/04/12 | 335 | 335 | 331 | 333 | 124,600 |
2023/04/11 | 335 | 337 | 332 | 336 | 69,700 |
2023/04/10 | 328 | 335 | 328 | 335 | 122,400 |
2023/04/07 | 326 | 329 | 325 | 326 | 81,000 |
2023/04/06 | 331 | 333 | 325 | 325 | 104,200 |
2023/04/05 | 338 | 340 | 331 | 331 | 133,100 |
2023/04/04 | 345 | 345 | 340 | 344 | 102,000 |
2023/04/03 | 347 | 349 | 342 | 345 | 96,900 |
2023/03/31 | 334 | 344 | 333 | 344 | 209,100 |
2023/03/30 | 327 | 334 | 327 | 332 | 130,200 |
2023/03/29 | 334 | 336 | 331 | 336 | 289,100 |
2023/03/28 | 334 | 336 | 331 | 332 | 117,100 |
2023/03/27 | 333 | 336 | 332 | 334 | 90,000 |
2023/03/24 | 335 | 335 | 328 | 332 | 106,600 |
2023/03/23 | 330 | 336 | 327 | 335 | 115,000 |
2023/03/22 | 336 | 340 | 334 | 334 | 83,500 |
2023/03/20 | 337 | 340 | 332 | 332 | 174,500 |
2023/03/17 | 339 | 343 | 338 | 342 | 134,800 |
2023/03/16 | 334 | 336 | 330 | 334 | 165,500 |
2023/03/15 | 343 | 343 | 339 | 342 | 81,200 |
2023/03/14 | 341 | 341 | 332 | 336 | 129,200 |
2023/03/13 | 350 | 350 | 341 | 347 | 217,500 |
2023/03/10 | 362 | 363 | 356 | 357 | 145,200 |
2023/03/09 | 363 | 367 | 363 | 364 | 151,500 |
2023/03/08 | 354 | 363 | 354 | 363 | 115,900 |
2023/03/07 | 354 | 358 | 351 | 357 | 98,300 |
2023/03/06 | 352 | 355 | 351 | 353 | 97,700 |
2023/03/03 | 353 | 356 | 349 | 351 | 129,000 |
2023/03/02 | 358 | 362 | 352 | 352 | 119,300 |
2023/03/01 | 345 | 359 | 345 | 358 | 167,200 |
2023/02/28 | 348 | 350 | 346 | 347 | 104,700 |
2023/02/27 | 343 | 351 | 343 | 350 | 118,600 |
2023/02/24 | 341 | 347 | 340 | 347 | 130,900 |
2023/02/22 | 345 | 345 | 337 | 338 | 151,000 |
2023/02/21 | 352 | 355 | 346 | 348 | 177,600 |
2023/02/20 | 343 | 352 | 343 | 349 | 230,900 |
2023/02/17 | 335 | 341 | 334 | 340 | 192,500 |
2023/02/16 | 330 | 338 | 330 | 336 | 149,600 |
2023/02/15 | 330 | 336 | 328 | 329 | 189,100 |
2023/02/14 | 329 | 332 | 327 | 328 | 181,700 |
2023/02/13 | 318 | 325 | 316 | 325 | 144,100 |
2023/02/10 | 316 | 322 | 315 | 316 | 247,900 |
2023/02/09 | 312 | 320 | 311 | 315 | 179,900 |
2023/02/08 | 309 | 313 | 309 | 312 | 143,700 |
2023/02/07 | 312 | 315 | 307 | 310 | 300,100 |
2023/02/06 | 317 | 322 | 316 | 319 | 287,300 |
2023/02/03 | 314 | 315 | 311 | 313 | 123,100 |
2023/02/02 | 317 | 318 | 311 | 314 | 123,400 |
2023/02/01 | 312 | 315 | 310 | 315 | 130,600 |
2023/01/31 | 304 | 312 | 303 | 311 | 207,500 |
2023/01/30 | 298 | 304 | 297 | 303 | 291,700 |
2023/01/27 | 296 | 298 | 293 | 297 | 72,200 |
2023/01/26 | 296 | 297 | 294 | 296 | 68,000 |
2023/01/25 | 293 | 296 | 290 | 296 | 124,000 |
2023/01/24 | 293 | 293 | 289 | 292 | 63,600 |
2023/01/23 | 289 | 292 | 287 | 292 | 83,900 |
2023/01/20 | 286 | 289 | 285 | 286 | 61,700 |
2023/01/19 | 283 | 287 | 283 | 286 | 66,000 |
2023/01/18 | 285 | 286 | 282 | 286 | 81,600 |
2023/01/17 | 281 | 285 | 281 | 284 | 47,000 |
2023/01/16 | 283 | 285 | 281 | 282 | 84,900 |
2023/01/13 | 286 | 287 | 283 | 284 | 88,700 |
2023/01/12 | 288 | 289 | 284 | 286 | 137,100 |
2023/01/11 | 289 | 290 | 287 | 289 | 55,600 |
2023/01/10 | 288 | 291 | 288 | 288 | 57,100 |
2023/01/06 | 287 | 291 | 286 | 288 | 81,900 |
2023/01/05 | 288 | 289 | 285 | 286 | 84,800 |
2023/01/04 | 295 | 295 | 288 | 289 | 105,200 |