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 |
---|---|---|---|---|---|
2014/12/30 | 221 | 224 | 219 | 219 | 39,600 |
2014/12/29 | 220 | 222 | 217 | 220 | 37,600 |
2014/12/26 | 216 | 220 | 216 | 220 | 18,300 |
2014/12/25 | 221 | 221 | 213 | 214 | 76,600 |
2014/12/24 | 220 | 220 | 216 | 217 | 79,700 |
2014/12/22 | 219 | 219 | 216 | 217 | 14,300 |
2014/12/19 | 218 | 220 | 217 | 218 | 136,800 |
2014/12/18 | 215 | 217 | 214 | 215 | 268,700 |
2014/12/17 | 211 | 215 | 211 | 213 | 84,300 |
2014/12/16 | 218 | 220 | 213 | 214 | 84,600 |
2014/12/15 | 222 | 222 | 214 | 217 | 18,600 |
2014/12/12 | 217 | 226 | 217 | 221 | 52,500 |
2014/12/11 | 218 | 220 | 215 | 216 | 27,000 |
2014/12/10 | 217 | 220 | 216 | 218 | 23,800 |
2014/12/09 | 227 | 227 | 217 | 219 | 55,100 |
2014/12/08 | 225 | 228 | 224 | 227 | 63,800 |
2014/12/05 | 225 | 227 | 223 | 226 | 43,000 |
2014/12/04 | 226 | 228 | 224 | 225 | 48,800 |
2014/12/03 | 223 | 228 | 223 | 224 | 49,600 |
2014/12/02 | 223 | 224 | 218 | 222 | 67,400 |
2014/12/01 | 224 | 226 | 221 | 223 | 24,600 |
2014/11/28 | 220 | 225 | 220 | 223 | 62,800 |
2014/11/27 | 228 | 229 | 222 | 223 | 50,000 |
2014/11/26 | 231 | 232 | 224 | 228 | 68,400 |
2014/11/25 | 228 | 231 | 224 | 231 | 36,700 |
2014/11/21 | 225 | 226 | 222 | 223 | 55,300 |
2014/11/20 | 221 | 229 | 220 | 223 | 74,400 |
2014/11/19 | 219 | 221 | 219 | 221 | 45,500 |
2014/11/18 | 215 | 218 | 215 | 218 | 22,700 |
2014/11/17 | 221 | 221 | 214 | 214 | 86,100 |
2014/11/14 | 217 | 220 | 213 | 218 | 84,100 |
2014/11/13 | 213 | 214 | 208 | 212 | 38,200 |
2014/11/12 | 215 | 216 | 213 | 213 | 116,700 |
2014/11/11 | 210 | 216 | 209 | 216 | 37,800 |
2014/11/10 | 210 | 211 | 208 | 208 | 46,600 |
2014/11/07 | 213 | 216 | 211 | 211 | 30,800 |
2014/11/06 | 220 | 220 | 213 | 214 | 50,400 |
2014/11/05 | 216 | 219 | 210 | 218 | 55,700 |
2014/11/04 | 223 | 226 | 214 | 216 | 219,100 |
2014/10/31 | 200 | 212 | 199 | 211 | 65,800 |
2014/10/30 | 203 | 203 | 198 | 200 | 7,400 |
2014/10/29 | 201 | 203 | 200 | 202 | 9,000 |
2014/10/28 | 201 | 203 | 199 | 201 | 4,700 |
2014/10/27 | 205 | 205 | 202 | 202 | 7,900 |
2014/10/24 | 205 | 205 | 202 | 202 | 15,100 |
2014/10/23 | 204 | 205 | 202 | 205 | 14,900 |
2014/10/22 | 202 | 203 | 200 | 203 | 15,300 |
2014/10/21 | 204 | 204 | 199 | 199 | 24,000 |
2014/10/20 | 194 | 206 | 194 | 205 | 45,800 |
2014/10/17 | 193 | 195 | 192 | 192 | 43,400 |
2014/10/16 | 196 | 197 | 193 | 193 | 20,900 |
2014/10/15 | 198 | 202 | 198 | 199 | 24,300 |
2014/10/14 | 201 | 203 | 198 | 198 | 13,400 |
2014/10/10 | 208 | 208 | 203 | 208 | 35,400 |
2014/10/09 | 213 | 216 | 209 | 209 | 9,900 |
2014/10/08 | 214 | 214 | 210 | 212 | 9,200 |
2014/10/07 | 216 | 221 | 214 | 215 | 21,700 |
2014/10/06 | 210 | 215 | 210 | 215 | 12,900 |
2014/10/03 | 204 | 210 | 204 | 209 | 7,900 |
2014/10/02 | 210 | 213 | 205 | 208 | 34,000 |
2014/10/01 | 220 | 221 | 214 | 215 | 182,500 |
2014/09/30 | 218 | 222 | 217 | 218 | 23,100 |
2014/09/29 | 221 | 222 | 218 | 221 | 18,500 |
2014/09/26 | 218 | 221 | 218 | 221 | 9,300 |
2014/09/25 | 222 | 224 | 221 | 221 | 19,400 |
2014/09/24 | 227 | 227 | 221 | 221 | 27,600 |
2014/09/22 | 229 | 231 | 227 | 228 | 22,300 |
2014/09/19 | 221 | 229 | 221 | 227 | 69,000 |
2014/09/18 | 221 | 223 | 219 | 221 | 16,400 |
2014/09/17 | 225 | 225 | 220 | 221 | 27,900 |
2014/09/16 | 226 | 226 | 222 | 223 | 22,300 |
2014/09/12 | 224 | 225 | 222 | 224 | 20,400 |
2014/09/11 | 225 | 228 | 224 | 225 | 23,000 |
2014/09/10 | 226 | 226 | 222 | 224 | 25,900 |
2014/09/09 | 227 | 229 | 226 | 226 | 69,000 |
2014/09/08 | 225 | 229 | 222 | 225 | 38,100 |
2014/09/05 | 217 | 249 | 217 | 223 | 319,800 |
2014/09/04 | 222 | 223 | 217 | 217 | 35,900 |
2014/09/03 | 214 | 229 | 214 | 219 | 155,900 |
2014/09/02 | 212 | 216 | 212 | 215 | 15,500 |
2014/09/01 | 214 | 214 | 210 | 214 | 16,800 |
2014/08/29 | 214 | 217 | 213 | 215 | 14,700 |
2014/08/28 | 214 | 217 | 212 | 215 | 44,000 |
2014/08/27 | 215 | 216 | 213 | 214 | 14,900 |
2014/08/26 | 217 | 217 | 214 | 217 | 14,100 |
2014/08/25 | 214 | 217 | 213 | 217 | 41,200 |
2014/08/22 | 220 | 221 | 216 | 218 | 42,500 |
2014/08/21 | 220 | 222 | 219 | 219 | 27,200 |
2014/08/20 | 221 | 223 | 219 | 219 | 29,900 |
2014/08/19 | 224 | 224 | 220 | 221 | 8,800 |
2014/08/18 | 222 | 226 | 220 | 220 | 31,500 |
2014/08/15 | 213 | 221 | 213 | 220 | 18,200 |
2014/08/14 | 209 | 217 | 209 | 214 | 18,100 |
2014/08/13 | 209 | 211 | 203 | 210 | 56,300 |
2014/08/12 | 218 | 223 | 217 | 217 | 71,700 |
2014/08/11 | 218 | 224 | 215 | 217 | 59,600 |
2014/08/08 | 218 | 218 | 201 | 212 | 188,700 |
2014/08/07 | 223 | 226 | 219 | 224 | 79,100 |
2014/08/06 | 225 | 231 | 220 | 223 | 129,500 |
2014/08/05 | 255 | 256 | 228 | 228 | 396,200 |
2014/08/04 | 277 | 279 | 256 | 261 | 513,100 |
2014/08/01 | 231 | 249 | 231 | 249 | 88,300 |
2014/07/31 | 243 | 245 | 236 | 243 | 46,100 |
2014/07/30 | 244 | 246 | 241 | 243 | 40,100 |
2014/07/29 | 247 | 247 | 235 | 247 | 77,100 |
2014/07/28 | 238 | 246 | 237 | 246 | 62,300 |
2014/07/25 | 243 | 243 | 236 | 238 | 27,600 |
2014/07/24 | 240 | 241 | 235 | 238 | 52,300 |
2014/07/23 | 239 | 240 | 235 | 236 | 53,200 |
2014/07/22 | 221 | 242 | 221 | 233 | 114,600 |
2014/07/18 | 223 | 227 | 217 | 222 | 55,300 |
2014/07/17 | 227 | 232 | 226 | 226 | 37,800 |
2014/07/16 | 231 | 234 | 226 | 229 | 27,300 |
2014/07/15 | 230 | 237 | 227 | 233 | 39,300 |
2014/07/14 | 226 | 230 | 226 | 227 | 28,800 |
2014/07/11 | 222 | 228 | 222 | 226 | 24,700 |
2014/07/10 | 233 | 234 | 226 | 226 | 53,600 |
2014/07/09 | 240 | 240 | 233 | 233 | 68,000 |
2014/07/08 | 238 | 242 | 236 | 241 | 59,500 |
2014/07/07 | 240 | 246 | 236 | 237 | 88,700 |
2014/07/04 | 243 | 243 | 234 | 237 | 93,700 |
2014/07/03 | 246 | 246 | 235 | 238 | 120,500 |
2014/07/02 | 252 | 252 | 241 | 242 | 157,900 |
2014/07/01 | 269 | 270 | 243 | 252 | 413,100 |
2014/06/30 | 233 | 285 | 233 | 263 | 880,600 |
2014/06/27 | 224 | 230 | 224 | 226 | 42,100 |
2014/06/26 | 225 | 226 | 223 | 223 | 17,000 |
2014/06/25 | 226 | 229 | 221 | 225 | 22,700 |
2014/06/24 | 226 | 228 | 220 | 227 | 56,500 |
2014/06/23 | 221 | 227 | 221 | 223 | 29,800 |
2014/06/20 | 226 | 226 | 221 | 222 | 68,100 |
2014/06/19 | 224 | 231 | 224 | 229 | 99,800 |
2014/06/18 | 228 | 229 | 223 | 228 | 77,800 |
2014/06/17 | 224 | 228 | 215 | 225 | 41,200 |
2014/06/16 | 219 | 228 | 216 | 224 | 40,600 |
2014/06/13 | 205 | 218 | 205 | 218 | 76,600 |
2014/06/12 | 214 | 214 | 205 | 207 | 56,400 |
2014/06/11 | 213 | 214 | 212 | 213 | 10,300 |
2014/06/10 | 215 | 215 | 212 | 213 | 11,100 |
2014/06/09 | 215 | 216 | 213 | 215 | 42,500 |
2014/06/06 | 214 | 214 | 208 | 214 | 25,700 |
2014/06/05 | 215 | 215 | 207 | 214 | 22,200 |
2014/06/04 | 213 | 215 | 211 | 215 | 16,300 |
2014/06/03 | 210 | 213 | 210 | 211 | 54,100 |
2014/06/02 | 206 | 210 | 205 | 207 | 27,300 |
2014/05/30 | 205 | 213 | 204 | 206 | 37,600 |
2014/05/29 | 196 | 204 | 196 | 200 | 36,900 |
2014/05/28 | 197 | 198 | 196 | 198 | 11,600 |
2014/05/27 | 193 | 197 | 193 | 197 | 32,700 |
2014/05/26 | 193 | 194 | 191 | 193 | 19,400 |
2014/05/23 | 189 | 193 | 189 | 193 | 24,000 |
2014/05/22 | 183 | 189 | 178 | 185 | 22,700 |
2014/05/21 | 180 | 180 | 175 | 178 | 48,700 |
2014/05/20 | 183 | 185 | 175 | 181 | 63,300 |
2014/05/19 | 200 | 200 | 183 | 184 | 38,700 |
2014/05/16 | 200 | 202 | 195 | 200 | 42,300 |
2014/05/15 | 206 | 211 | 206 | 208 | 7,800 |
2014/05/14 | 214 | 217 | 205 | 212 | 66,900 |
2014/05/13 | 214 | 220 | 209 | 214 | 161,300 |
2014/05/12 | 224 | 226 | 217 | 226 | 34,700 |
2014/05/09 | 219 | 223 | 218 | 221 | 20,000 |
2014/05/08 | 214 | 224 | 214 | 219 | 19,100 |
2014/05/07 | 220 | 222 | 211 | 213 | 28,900 |
2014/05/02 | 223 | 224 | 220 | 222 | 12,800 |
2014/05/01 | 216 | 223 | 216 | 223 | 3,100 |
2014/04/30 | 223 | 223 | 214 | 216 | 22,600 |
2014/04/28 | 221 | 223 | 221 | 222 | 4,600 |
2014/04/25 | 220 | 226 | 220 | 225 | 20,800 |
2014/04/24 | 222 | 223 | 219 | 220 | 7,100 |
2014/04/23 | 219 | 222 | 219 | 222 | 7,000 |
2014/04/22 | 222 | 222 | 218 | 218 | 14,400 |
2014/04/21 | 219 | 224 | 219 | 221 | 25,700 |
2014/04/18 | 221 | 222 | 219 | 221 | 10,200 |
2014/04/17 | 226 | 226 | 218 | 221 | 21,200 |
2014/04/16 | 212 | 225 | 212 | 221 | 67,500 |
2014/04/15 | 216 | 223 | 216 | 220 | 6,800 |
2014/04/14 | 215 | 225 | 209 | 218 | 114,900 |
2014/04/11 | 211 | 222 | 206 | 215 | 42,400 |
2014/04/10 | 234 | 234 | 220 | 223 | 22,700 |
2014/04/09 | 230 | 233 | 225 | 231 | 90,000 |
2014/04/08 | 237 | 237 | 229 | 233 | 30,300 |
2014/04/07 | 249 | 249 | 237 | 237 | 28,200 |
2014/04/04 | 250 | 253 | 247 | 249 | 7,100 |
2014/04/03 | 254 | 256 | 251 | 254 | 5,500 |
2014/04/02 | 247 | 253 | 247 | 252 | 21,200 |
2014/04/01 | 243 | 252 | 243 | 249 | 18,700 |
2014/03/31 | 247 | 249 | 240 | 244 | 15,200 |
2014/03/28 | 237 | 244 | 237 | 242 | 6,900 |
2014/03/27 | 230 | 237 | 225 | 237 | 9,300 |
2014/03/26 | 238 | 243 | 234 | 240 | 32,600 |
2014/03/25 | 244 | 245 | 240 | 241 | 15,400 |
2014/03/24 | 238 | 243 | 235 | 241 | 32,600 |
2014/03/20 | 246 | 246 | 233 | 241 | 36,700 |
2014/03/19 | 240 | 250 | 238 | 245 | 45,400 |
2014/03/18 | 240 | 249 | 240 | 246 | 56,600 |
2014/03/17 | 247 | 248 | 234 | 235 | 32,600 |
2014/03/14 | 257 | 257 | 241 | 252 | 50,700 |
2014/03/13 | 269 | 269 | 256 | 262 | 21,900 |
2014/03/12 | 269 | 273 | 266 | 266 | 10,400 |
2014/03/11 | 267 | 273 | 264 | 273 | 22,100 |
2014/03/10 | 264 | 268 | 263 | 267 | 12,900 |
2014/03/07 | 267 | 268 | 263 | 263 | 40,500 |
2014/03/06 | 258 | 263 | 254 | 262 | 23,100 |
2014/03/05 | 254 | 262 | 254 | 256 | 37,800 |
2014/03/04 | 248 | 251 | 245 | 251 | 51,200 |
2014/03/03 | 252 | 256 | 242 | 250 | 35,500 |
2014/02/28 | 260 | 264 | 251 | 254 | 60,600 |
2014/02/27 | 267 | 267 | 260 | 260 | 23,600 |
2014/02/26 | 264 | 269 | 262 | 264 | 23,200 |
2014/02/25 | 263 | 270 | 263 | 270 | 48,900 |
2014/02/24 | 260 | 268 | 260 | 264 | 27,400 |
2014/02/21 | 253 | 260 | 253 | 260 | 77,400 |
2014/02/20 | 270 | 270 | 250 | 253 | 27,500 |
2014/02/19 | 271 | 273 | 267 | 269 | 32,700 |
2014/02/18 | 265 | 273 | 262 | 268 | 32,700 |
2014/02/17 | 266 | 266 | 246 | 266 | 40,400 |
2014/02/14 | 282 | 282 | 255 | 263 | 79,400 |
2014/02/13 | 298 | 299 | 280 | 283 | 65,400 |
2014/02/12 | 296 | 315 | 286 | 297 | 223,400 |
2014/02/10 | 265 | 273 | 263 | 272 | 37,200 |
2014/02/07 | 253 | 259 | 252 | 256 | 40,700 |
2014/02/06 | 239 | 245 | 233 | 245 | 38,000 |
2014/02/05 | 240 | 246 | 230 | 237 | 72,400 |
2014/02/04 | 220 | 242 | 210 | 231 | 177,500 |
2014/02/03 | 267 | 268 | 256 | 256 | 84,900 |
2014/01/31 | 275 | 279 | 271 | 272 | 100,400 |
2014/01/30 | 276 | 282 | 270 | 271 | 56,900 |
2014/01/29 | 275 | 282 | 273 | 282 | 44,300 |
2014/01/28 | 278 | 282 | 270 | 272 | 50,100 |
2014/01/27 | 280 | 280 | 272 | 276 | 123,000 |
2014/01/24 | 292 | 297 | 284 | 291 | 112,300 |
2014/01/23 | 308 | 309 | 300 | 301 | 42,000 |
2014/01/22 | 307 | 308 | 303 | 307 | 40,600 |
2014/01/21 | 309 | 314 | 307 | 309 | 44,600 |
2014/01/20 | 310 | 311 | 306 | 309 | 57,100 |
2014/01/17 | 296 | 310 | 296 | 310 | 80,500 |
2014/01/16 | 309 | 309 | 296 | 297 | 81,000 |
2014/01/15 | 301 | 301 | 287 | 293 | 118,800 |
2014/01/14 | 294 | 302 | 292 | 294 | 126,700 |
2014/01/10 | 314 | 316 | 304 | 304 | 112,300 |
2014/01/09 | 313 | 321 | 311 | 314 | 113,000 |
2014/01/08 | 326 | 338 | 310 | 312 | 211,900 |
2014/01/07 | 325 | 346 | 303 | 320 | 433,200 |
2014/01/06 | 312 | 387 | 295 | 329 | 2,292,600 |