日産証券グループ(8705)の株価時系列情報
日産証券グループ(8705)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 170 | 172 | 169 | 171 | 177,500 |
| 2025/07/30 | 170 | 171 | 169 | 170 | 45,100 |
| 2025/07/29 | 170 | 170 | 168 | 170 | 77,300 |
| 2025/07/28 | 170 | 170 | 169 | 169 | 72,500 |
| 2025/07/25 | 171 | 171 | 167 | 168 | 190,100 |
| 2025/07/24 | 170 | 170 | 168 | 169 | 99,000 |
| 2025/07/23 | 167 | 169 | 167 | 168 | 117,100 |
| 2025/07/22 | 168 | 169 | 167 | 168 | 70,400 |
| 2025/07/18 | 170 | 170 | 166 | 166 | 165,300 |
| 2025/07/17 | 168 | 171 | 168 | 169 | 152,300 |
| 2025/07/16 | 167 | 169 | 167 | 168 | 142,400 |
| 2025/07/15 | 167 | 168 | 166 | 167 | 224,700 |
| 2025/07/14 | 166 | 168 | 166 | 166 | 132,600 |
| 2025/07/11 | 165 | 166 | 164 | 165 | 173,700 |
| 2025/07/10 | 164 | 165 | 163 | 164 | 231,500 |
| 2025/07/09 | 163 | 164 | 163 | 163 | 166,100 |
| 2025/07/08 | 163 | 164 | 163 | 163 | 153,600 |
| 2025/07/07 | 163 | 164 | 163 | 163 | 162,900 |
| 2025/07/04 | 163 | 164 | 162 | 163 | 105,500 |
| 2025/07/03 | 163 | 164 | 162 | 163 | 124,100 |
| 2025/07/02 | 162 | 163 | 162 | 162 | 133,200 |
| 2025/07/01 | 163 | 163 | 162 | 163 | 145,900 |
| 2025/06/30 | 163 | 165 | 163 | 163 | 132,600 |
| 2025/06/27 | 163 | 164 | 162 | 163 | 127,100 |
| 2025/06/26 | 163 | 164 | 162 | 163 | 103,500 |
| 2025/06/25 | 164 | 164 | 162 | 163 | 166,500 |
| 2025/06/24 | 163 | 164 | 162 | 164 | 120,800 |
| 2025/06/23 | 163 | 164 | 162 | 162 | 141,200 |
| 2025/06/20 | 163 | 164 | 163 | 163 | 163,000 |
| 2025/06/19 | 163 | 165 | 163 | 163 | 103,900 |
| 2025/06/18 | 163 | 165 | 163 | 163 | 148,000 |
| 2025/06/17 | 163 | 164 | 163 | 163 | 125,300 |
| 2025/06/16 | 163 | 164 | 162 | 162 | 117,900 |
| 2025/06/13 | 163 | 164 | 162 | 163 | 186,700 |
| 2025/06/12 | 163 | 165 | 162 | 163 | 206,100 |
| 2025/06/11 | 163 | 164 | 162 | 163 | 114,200 |
| 2025/06/10 | 163 | 164 | 162 | 162 | 160,000 |
| 2025/06/09 | 163 | 164 | 162 | 163 | 128,400 |
| 2025/06/06 | 163 | 165 | 160 | 162 | 361,800 |
| 2025/06/05 | 165 | 166 | 163 | 163 | 296,300 |
| 2025/06/04 | 165 | 167 | 165 | 165 | 115,600 |
| 2025/06/03 | 165 | 166 | 164 | 165 | 226,700 |
| 2025/06/02 | 168 | 168 | 165 | 165 | 195,000 |
| 2025/05/30 | 166 | 168 | 165 | 166 | 201,500 |
| 2025/05/29 | 168 | 169 | 166 | 167 | 235,100 |
| 2025/05/28 | 169 | 170 | 167 | 168 | 164,500 |
| 2025/05/27 | 168 | 170 | 167 | 168 | 131,600 |
| 2025/05/26 | 170 | 171 | 168 | 168 | 270,100 |
| 2025/05/23 | 173 | 173 | 170 | 171 | 188,300 |
| 2025/05/22 | 173 | 174 | 171 | 173 | 240,700 |
| 2025/05/21 | 175 | 178 | 173 | 173 | 241,500 |
| 2025/05/20 | 174 | 176 | 173 | 174 | 155,500 |
| 2025/05/19 | 173 | 176 | 173 | 174 | 117,100 |
| 2025/05/16 | 175 | 176 | 173 | 174 | 211,900 |
| 2025/05/15 | 175 | 177 | 174 | 174 | 102,500 |
| 2025/05/14 | 176 | 178 | 175 | 176 | 102,300 |
| 2025/05/13 | 179 | 180 | 177 | 178 | 60,100 |
| 2025/05/12 | 175 | 179 | 175 | 176 | 120,700 |
| 2025/05/09 | 177 | 178 | 175 | 175 | 88,300 |
| 2025/05/08 | 175 | 177 | 174 | 177 | 157,900 |
| 2025/05/07 | 174 | 175 | 173 | 175 | 87,900 |
| 2025/05/02 | 172 | 174 | 172 | 174 | 122,300 |
| 2025/05/01 | 173 | 173 | 172 | 173 | 59,200 |
| 2025/04/30 | 173 | 174 | 171 | 173 | 153,600 |
| 2025/04/28 | 172 | 185 | 170 | 173 | 1,546,200 |
| 2025/04/25 | 172 | 174 | 172 | 174 | 80,300 |
| 2025/04/24 | 173 | 173 | 171 | 173 | 130,700 |
| 2025/04/23 | 173 | 174 | 167 | 173 | 746,400 |
| 2025/04/22 | 172 | 173 | 170 | 170 | 147,000 |
| 2025/04/21 | 175 | 178 | 169 | 174 | 489,500 |
| 2025/04/18 | 174 | 177 | 174 | 175 | 107,800 |
| 2025/04/17 | 170 | 173 | 170 | 173 | 46,900 |
| 2025/04/16 | 174 | 174 | 169 | 170 | 104,700 |
| 2025/04/15 | 177 | 177 | 172 | 172 | 129,000 |
| 2025/04/14 | 174 | 183 | 167 | 178 | 1,488,100 |
| 2025/04/11 | 170 | 172 | 165 | 172 | 118,600 |
| 2025/04/10 | 174 | 174 | 169 | 170 | 130,600 |
| 2025/04/09 | 168 | 168 | 160 | 164 | 266,100 |
| 2025/04/08 | 160 | 170 | 160 | 168 | 160,900 |
| 2025/04/07 | 151 | 160 | 151 | 155 | 388,100 |
| 2025/04/04 | 176 | 176 | 165 | 168 | 464,400 |
| 2025/04/03 | 179 | 180 | 176 | 177 | 165,400 |
| 2025/04/02 | 181 | 182 | 178 | 181 | 326,500 |
| 2025/04/01 | 181 | 182 | 179 | 181 | 286,300 |
| 2025/03/31 | 185 | 185 | 180 | 180 | 307,900 |
| 2025/03/28 | 180 | 189 | 180 | 186 | 512,500 |
| 2025/03/27 | 197 | 197 | 193 | 196 | 502,700 |
| 2025/03/26 | 196 | 197 | 194 | 195 | 196,500 |
| 2025/03/25 | 199 | 199 | 196 | 196 | 405,300 |
| 2025/03/24 | 196 | 196 | 194 | 196 | 194,300 |
| 2025/03/21 | 194 | 196 | 194 | 196 | 96,600 |
| 2025/03/19 | 193 | 198 | 193 | 196 | 207,400 |
| 2025/03/18 | 194 | 194 | 193 | 194 | 45,000 |
| 2025/03/17 | 192 | 194 | 192 | 193 | 89,100 |
| 2025/03/14 | 192 | 192 | 191 | 192 | 70,300 |
| 2025/03/13 | 192 | 192 | 191 | 191 | 46,300 |
| 2025/03/12 | 190 | 192 | 190 | 192 | 58,000 |
| 2025/03/11 | 190 | 191 | 189 | 190 | 126,300 |
| 2025/03/10 | 191 | 192 | 190 | 191 | 40,500 |
| 2025/03/07 | 190 | 191 | 189 | 190 | 46,400 |
| 2025/03/06 | 190 | 191 | 189 | 190 | 78,700 |
| 2025/03/05 | 189 | 191 | 189 | 190 | 51,500 |
| 2025/03/04 | 190 | 191 | 188 | 189 | 128,900 |
| 2025/03/03 | 189 | 191 | 189 | 191 | 99,200 |
| 2025/02/28 | 188 | 190 | 188 | 189 | 124,000 |
| 2025/02/27 | 191 | 191 | 190 | 190 | 15,000 |
| 2025/02/26 | 191 | 192 | 188 | 189 | 140,800 |
| 2025/02/25 | 193 | 194 | 191 | 191 | 360,200 |
| 2025/02/21 | 189 | 190 | 188 | 190 | 70,600 |
| 2025/02/20 | 190 | 192 | 189 | 189 | 120,700 |
| 2025/02/19 | 192 | 193 | 191 | 191 | 40,000 |
| 2025/02/18 | 192 | 192 | 190 | 192 | 63,100 |
| 2025/02/17 | 191 | 192 | 190 | 192 | 45,200 |
| 2025/02/14 | 190 | 192 | 189 | 191 | 38,500 |
| 2025/02/13 | 189 | 192 | 189 | 190 | 98,700 |
| 2025/02/12 | 189 | 191 | 188 | 190 | 259,000 |
| 2025/02/10 | 192 | 196 | 190 | 196 | 300,800 |
| 2025/02/07 | 193 | 194 | 189 | 190 | 248,500 |
| 2025/02/06 | 195 | 197 | 194 | 197 | 153,200 |
| 2025/02/05 | 192 | 195 | 192 | 193 | 155,700 |
| 2025/02/04 | 192 | 193 | 191 | 192 | 88,900 |
| 2025/02/03 | 193 | 194 | 189 | 191 | 148,500 |
| 2025/01/31 | 188 | 192 | 187 | 192 | 138,400 |
| 2025/01/30 | 190 | 190 | 187 | 188 | 68,900 |
| 2025/01/29 | 190 | 191 | 189 | 189 | 86,500 |
| 2025/01/28 | 187 | 190 | 187 | 189 | 172,300 |
| 2025/01/27 | 186 | 189 | 186 | 187 | 187,800 |
| 2025/01/24 | 187 | 187 | 184 | 187 | 315,300 |
| 2025/01/23 | 185 | 185 | 183 | 184 | 63,300 |
| 2025/01/22 | 184 | 185 | 184 | 185 | 38,800 |
| 2025/01/21 | 183 | 185 | 183 | 183 | 69,700 |
| 2025/01/20 | 184 | 185 | 183 | 185 | 84,100 |
| 2025/01/17 | 183 | 183 | 182 | 183 | 43,200 |
| 2025/01/16 | 185 | 185 | 183 | 184 | 62,600 |
| 2025/01/15 | 183 | 185 | 183 | 185 | 36,600 |
| 2025/01/14 | 185 | 185 | 182 | 183 | 115,900 |
| 2025/01/10 | 185 | 186 | 185 | 185 | 70,200 |
| 2025/01/09 | 186 | 188 | 185 | 185 | 91,000 |
| 2025/01/08 | 187 | 188 | 186 | 186 | 108,200 |
| 2025/01/07 | 185 | 187 | 184 | 186 | 215,000 |
| 2025/01/06 | 185 | 186 | 184 | 185 | 127,200 |
| 2024/12/30 | 183 | 186 | 183 | 185 | 190,300 |
| 2024/12/27 | 185 | 185 | 181 | 182 | 168,900 |
| 2024/12/26 | 181 | 182 | 180 | 181 | 112,300 |
| 2024/12/25 | 183 | 183 | 180 | 181 | 120,900 |
| 2024/12/24 | 181 | 182 | 180 | 181 | 80,600 |
| 2024/12/23 | 181 | 181 | 179 | 181 | 76,400 |
| 2024/12/20 | 181 | 182 | 180 | 180 | 88,100 |
| 2024/12/19 | 181 | 182 | 179 | 182 | 169,600 |
| 2024/12/18 | 182 | 182 | 181 | 181 | 99,700 |
| 2024/12/17 | 182 | 183 | 181 | 181 | 46,100 |
| 2024/12/16 | 183 | 183 | 181 | 182 | 70,100 |
| 2024/12/13 | 181 | 182 | 181 | 182 | 61,300 |
| 2024/12/12 | 182 | 183 | 181 | 181 | 94,700 |
| 2024/12/11 | 183 | 183 | 181 | 183 | 111,800 |
| 2024/12/10 | 182 | 183 | 182 | 182 | 61,800 |
| 2024/12/09 | 182 | 184 | 182 | 183 | 95,000 |
| 2024/12/06 | 184 | 184 | 181 | 183 | 113,300 |
| 2024/12/05 | 183 | 184 | 182 | 184 | 61,400 |
| 2024/12/04 | 183 | 183 | 182 | 183 | 71,700 |
| 2024/12/03 | 183 | 184 | 183 | 184 | 116,200 |
| 2024/12/02 | 183 | 185 | 183 | 184 | 127,600 |
| 2024/11/29 | 184 | 184 | 183 | 183 | 43,300 |
| 2024/11/28 | 183 | 184 | 182 | 182 | 121,200 |
| 2024/11/27 | 183 | 184 | 182 | 184 | 114,600 |
| 2024/11/26 | 183 | 185 | 182 | 183 | 98,800 |
| 2024/11/25 | 185 | 185 | 183 | 183 | 117,700 |
| 2024/11/22 | 182 | 184 | 182 | 183 | 212,300 |
| 2024/11/21 | 184 | 184 | 183 | 183 | 91,800 |
| 2024/11/20 | 185 | 186 | 183 | 183 | 97,900 |
| 2024/11/19 | 184 | 186 | 184 | 184 | 133,000 |
| 2024/11/18 | 184 | 186 | 183 | 183 | 73,300 |
| 2024/11/15 | 184 | 186 | 183 | 184 | 91,500 |
| 2024/11/14 | 185 | 185 | 183 | 183 | 84,400 |
| 2024/11/13 | 184 | 187 | 183 | 184 | 161,000 |
| 2024/11/12 | 190 | 192 | 182 | 184 | 631,500 |
| 2024/11/11 | 189 | 190 | 187 | 190 | 67,700 |
| 2024/11/08 | 189 | 190 | 187 | 189 | 118,300 |
| 2024/11/07 | 189 | 191 | 187 | 189 | 113,900 |
| 2024/11/06 | 189 | 191 | 189 | 189 | 193,300 |
| 2024/11/05 | 189 | 190 | 188 | 189 | 54,600 |
| 2024/11/01 | 190 | 190 | 188 | 189 | 110,700 |
| 2024/10/31 | 188 | 190 | 187 | 190 | 56,400 |
| 2024/10/30 | 187 | 189 | 187 | 187 | 59,300 |
| 2024/10/29 | 188 | 189 | 186 | 187 | 67,200 |
| 2024/10/28 | 184 | 188 | 183 | 188 | 111,200 |
| 2024/10/25 | 186 | 186 | 181 | 184 | 154,200 |
| 2024/10/24 | 184 | 185 | 182 | 185 | 89,200 |
| 2024/10/23 | 184 | 186 | 183 | 184 | 81,000 |
| 2024/10/22 | 185 | 185 | 183 | 183 | 80,800 |
| 2024/10/21 | 186 | 186 | 183 | 185 | 106,000 |
| 2024/10/18 | 186 | 186 | 185 | 185 | 68,400 |
| 2024/10/17 | 187 | 187 | 186 | 186 | 37,900 |
| 2024/10/16 | 185 | 189 | 185 | 187 | 65,600 |
| 2024/10/15 | 185 | 187 | 185 | 185 | 55,800 |
| 2024/10/11 | 186 | 187 | 185 | 185 | 97,100 |
| 2024/10/10 | 188 | 189 | 185 | 186 | 86,100 |
| 2024/10/09 | 189 | 189 | 187 | 187 | 42,900 |
| 2024/10/08 | 190 | 191 | 187 | 190 | 65,700 |
| 2024/10/07 | 190 | 192 | 190 | 190 | 130,000 |