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
2026/07/03 553 555 545 549 285,600
2026/07/02 550 553 545 553 103,100
2026/07/01 547 552 544 547 209,400
2026/06/30 557 557 527 548 864,200
2026/06/29 554 554 547 554 117,300
2026/06/26 550 555 543 546 223,500
2026/06/25 567 573 551 551 337,600
2026/06/24 565 571 560 565 239,200
2026/06/23 613 631 563 571 1,520,600
2026/06/22 585 585 577 583 280,800
2026/06/19 582 602 580 587 584,400
2026/06/18 578 581 570 579 339,700
2026/06/17 570 591 569 578 288,300
2026/06/16 566 566 558 566 169,900
2026/06/15 569 573 565 567 138,100
2026/06/12 563 572 563 570 104,000
2026/06/11 571 571 558 560 177,300
2026/06/10 575 577 569 574 122,100
2026/06/09 577 582 572 575 119,000
2026/06/08 573 575 553 572 151,300
2026/06/05 574 595 571 583 312,500
2026/06/04 580 580 564 574 163,300
2026/06/03 574 583 567 580 282,400
2026/06/02 558 572 548 557 326,200
2026/06/01 556 558 547 548 66,200
2026/05/29 564 565 554 559 55,400
2026/05/28 551 563 550 562 68,800
2026/05/27 555 561 553 556 80,500
2026/05/26 546 555 544 552 34,100
2026/05/25 552 557 543 547 81,900
2026/05/22 558 558 551 552 23,700
2026/05/21 554 560 552 557 68,100
2026/05/20 557 559 550 555 72,800
2026/05/19 556 560 552 559 119,900
2026/05/18 553 556 546 553 91,900
2026/05/15 555 560 539 546 271,400
2026/05/14 561 563 539 545 125,200
2026/05/13 559 568 555 562 174,200
2026/05/12 541 557 539 556 197,900
2026/05/11 538 542 536 541 159,000
2026/05/08 527 546 526 542 347,400
2026/05/07 528 528 521 527 236,500
2026/05/01 527 527 518 522 41,600
2026/04/30 524 525 521 523 112,100
2026/04/28 520 527 517 523 96,400
2026/04/27 525 527 518 520 143,800
2026/04/24 518 522 515 521 148,400
2026/04/23 528 528 518 519 93,000
2026/04/22 530 530 522 527 68,600
2026/04/21 538 540 530 533 68,800
2026/04/20 533 539 533 538 213,300
2026/04/17 529 533 527 530 115,600
2026/04/16 529 535 528 530 240,000
2026/04/15 524 528 523 524 82,900
2026/04/14 527 531 520 522 126,400
2026/04/13 523 529 519 525 142,900
2026/04/10 521 525 517 520 95,200
2026/04/09 524 525 519 522 78,100
2026/04/08 520 524 515 518 150,700
2026/04/07 515 519 513 516 51,100
2026/04/06 519 519 515 516 44,700
2026/04/03 514 518 513 515 42,100
2026/03/27 521 525 520 523 410,600
2026/03/26 523 523 518 521 153,100
2026/03/25 523 525 519 521 133,300
2026/03/24 523 523 514 520 192,600
2026/03/23 523 523 509 514 515,000
2026/03/19 525 527 522 523 139,600
2026/03/18 523 529 521 529 172,200
2026/03/17 523 528 519 523 400,400
2026/03/16 515 522 513 518 268,400
2026/03/13 522 528 513 514 423,700
2026/03/12 528 528 521 524 162,000
2026/03/11 530 530 526 526 136,500
2026/03/10 527 531 524 530 164,100
2026/03/09 525 529 515 526 264,700
2026/03/06 534 538 529 531 116,300
2026/03/05 536 540 533 538 190,500
2026/03/04 525 530 519 529 1,125,100
2026/03/03 540 540 528 530 208,300
2026/03/02 540 544 531 540 134,100
2026/02/27 540 547 540 547 176,800
2026/02/26 544 545 539 540 106,100
2026/02/25 543 547 540 544 69,400
2026/02/24 537 546 532 546 158,300
2026/02/20 543 543 533 536 112,200
2026/02/19 540 543 534 538 75,700
2026/02/18 541 547 535 537 79,200
2026/02/17 546 546 538 538 108,800
2026/02/16 546 553 542 550 317,900
2026/02/13 539 539 531 536 97,400
2026/02/12 532 542 532 537 110,500
2026/02/10 527 532 525 531 51,700
2026/02/09 528 530 525 527 70,900
2026/02/06 526 529 523 527 82,300
2026/02/05 532 532 527 528 103,200
2026/02/04 534 539 518 532 158,200
2026/02/03 532 538 531 535 46,300
2026/02/02 528 534 525 531 66,400
2026/01/30 528 531 524 527 36,800
2026/01/29 524 532 519 530 108,400
2026/01/28 531 531 523 526 71,300
2026/01/27 538 538 531 535 54,800
2026/01/26 548 548 538 540 75,300
2026/01/23 550 551 545 551 25,800
2026/01/22 548 556 548 550 44,800
2026/01/21 543 552 539 551 76,400
2026/01/20 546 547 541 546 41,300
2026/01/19 545 546 538 546 45,600
2026/01/16 545 549 542 548 31,100
2026/01/15 536 543 536 543 66,000
2026/01/14 529 536 529 536 42,800
2026/01/13 524 531 522 529 173,700
2026/01/09 506 517 505 514 99,900
2026/01/08 504 507 504 506 59,100
2026/01/07 504 505 503 505 64,400
2026/01/06 503 505 503 505 75,800
2026/01/05 505 505 500 503 75,700

このページの先頭へ