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 |
---|---|---|---|---|---|
2015/12/30 | 162 | 165 | 161 | 163 | 61,000 |
2015/12/29 | 165 | 174 | 161 | 164 | 111,700 |
2015/12/28 | 160 | 163 | 156 | 160 | 141,400 |
2015/12/25 | 168 | 200 | 155 | 156 | 2,891,500 |
2015/12/24 | 163 | 171 | 161 | 163 | 72,300 |
2015/12/22 | 164 | 168 | 159 | 164 | 119,100 |
2015/12/21 | 171 | 174 | 165 | 167 | 111,100 |
2015/12/18 | 178 | 179 | 175 | 175 | 26,100 |
2015/12/17 | 180 | 181 | 178 | 178 | 28,100 |
2015/12/16 | 177 | 181 | 176 | 180 | 26,300 |
2015/12/15 | 187 | 189 | 171 | 172 | 46,200 |
2015/12/14 | 191 | 191 | 184 | 187 | 38,000 |
2015/12/11 | 189 | 193 | 189 | 193 | 25,100 |
2015/12/10 | 195 | 195 | 189 | 189 | 29,700 |
2015/12/09 | 193 | 198 | 193 | 194 | 49,100 |
2015/12/08 | 195 | 196 | 193 | 193 | 44,200 |
2015/12/07 | 192 | 196 | 192 | 194 | 22,300 |
2015/12/04 | 192 | 194 | 189 | 191 | 40,800 |
2015/12/03 | 197 | 199 | 192 | 193 | 61,700 |
2015/12/02 | 190 | 195 | 188 | 193 | 118,500 |
2015/12/01 | 190 | 190 | 189 | 189 | 4,500 |
2015/11/30 | 189 | 190 | 188 | 188 | 3,600 |
2015/11/27 | 191 | 191 | 189 | 190 | 57,900 |
2015/11/26 | 191 | 191 | 187 | 191 | 32,600 |
2015/11/25 | 190 | 191 | 190 | 190 | 25,700 |
2015/11/24 | 189 | 190 | 186 | 188 | 14,000 |
2015/11/20 | 185 | 189 | 181 | 188 | 13,600 |
2015/11/19 | 185 | 188 | 185 | 187 | 37,200 |
2015/11/18 | 187 | 187 | 184 | 186 | 5,300 |
2015/11/17 | 186 | 187 | 185 | 186 | 7,400 |
2015/11/16 | 181 | 188 | 180 | 186 | 29,300 |
2015/11/13 | 188 | 190 | 187 | 190 | 28,700 |
2015/11/12 | 193 | 194 | 188 | 193 | 31,100 |
2015/11/11 | 192 | 193 | 191 | 192 | 9,100 |
2015/11/10 | 191 | 193 | 189 | 193 | 26,800 |
2015/11/09 | 190 | 191 | 189 | 190 | 7,300 |
2015/11/06 | 189 | 190 | 185 | 187 | 31,400 |
2015/11/05 | 190 | 191 | 188 | 191 | 11,800 |
2015/11/04 | 189 | 191 | 188 | 191 | 6,100 |
2015/11/02 | 190 | 191 | 188 | 189 | 18,800 |
2015/10/30 | 190 | 195 | 187 | 190 | 42,000 |
2015/10/29 | 190 | 190 | 185 | 185 | 23,500 |
2015/10/28 | 189 | 190 | 188 | 189 | 50,400 |
2015/10/27 | 191 | 191 | 188 | 188 | 25,100 |
2015/10/26 | 194 | 195 | 191 | 193 | 42,000 |
2015/10/23 | 187 | 191 | 186 | 190 | 44,900 |
2015/10/22 | 186 | 187 | 184 | 186 | 19,500 |
2015/10/21 | 180 | 190 | 180 | 184 | 61,800 |
2015/10/20 | 181 | 182 | 175 | 178 | 30,500 |
2015/10/19 | 178 | 182 | 175 | 179 | 41,100 |
2015/10/16 | 179 | 180 | 174 | 177 | 22,300 |
2015/10/15 | 170 | 182 | 170 | 177 | 119,700 |
2015/10/14 | 184 | 212 | 173 | 173 | 1,787,800 |
2015/10/13 | 183 | 184 | 181 | 182 | 7,400 |
2015/10/09 | 182 | 184 | 182 | 182 | 11,000 |
2015/10/08 | 182 | 184 | 182 | 183 | 10,600 |
2015/10/07 | 183 | 184 | 179 | 182 | 20,700 |
2015/10/06 | 176 | 183 | 175 | 180 | 37,100 |
2015/10/05 | 168 | 180 | 166 | 178 | 25,800 |
2015/10/02 | 167 | 173 | 165 | 171 | 13,200 |
2015/10/01 | 170 | 171 | 165 | 170 | 12,400 |
2015/09/30 | 165 | 169 | 165 | 166 | 17,800 |
2015/09/29 | 170 | 170 | 157 | 162 | 20,300 |
2015/09/28 | 166 | 170 | 166 | 170 | 11,000 |
2015/09/25 | 170 | 170 | 165 | 167 | 8,800 |
2015/09/24 | 170 | 171 | 166 | 166 | 14,600 |
2015/09/18 | 171 | 175 | 171 | 172 | 18,300 |
2015/09/17 | 170 | 175 | 170 | 173 | 30,500 |
2015/09/16 | 169 | 174 | 168 | 170 | 38,100 |
2015/09/15 | 170 | 170 | 167 | 169 | 11,000 |
2015/09/14 | 170 | 172 | 168 | 170 | 25,400 |
2015/09/11 | 170 | 175 | 168 | 173 | 45,500 |
2015/09/10 | 160 | 198 | 160 | 173 | 396,700 |
2015/09/09 | 158 | 169 | 155 | 165 | 37,300 |
2015/09/08 | 155 | 158 | 153 | 153 | 20,500 |
2015/09/07 | 155 | 160 | 151 | 157 | 35,800 |
2015/09/04 | 177 | 193 | 162 | 165 | 240,000 |
2015/09/03 | 174 | 175 | 171 | 172 | 38,800 |
2015/09/02 | 158 | 170 | 157 | 168 | 43,500 |
2015/09/01 | 170 | 174 | 165 | 165 | 41,400 |
2015/08/31 | 176 | 179 | 171 | 175 | 100,600 |
2015/08/28 | 172 | 184 | 172 | 181 | 78,500 |
2015/08/27 | 177 | 180 | 173 | 173 | 64,700 |
2015/08/26 | 155 | 168 | 152 | 166 | 90,700 |
2015/08/25 | 157 | 178 | 139 | 152 | 213,300 |
2015/08/24 | 180 | 184 | 159 | 160 | 206,400 |
2015/08/21 | 201 | 202 | 187 | 194 | 84,500 |
2015/08/20 | 200 | 205 | 200 | 202 | 28,300 |
2015/08/19 | 206 | 206 | 200 | 202 | 43,400 |
2015/08/18 | 203 | 205 | 202 | 205 | 34,100 |
2015/08/17 | 206 | 209 | 203 | 204 | 49,400 |
2015/08/14 | 213 | 214 | 202 | 207 | 141,100 |
2015/08/13 | 211 | 218 | 211 | 215 | 75,800 |
2015/08/12 | 219 | 221 | 213 | 213 | 154,400 |
2015/08/11 | 217 | 222 | 210 | 221 | 337,100 |
2015/08/10 | 227 | 231 | 221 | 225 | 166,400 |
2015/08/07 | 215 | 247 | 214 | 231 | 935,000 |
2015/08/06 | 218 | 219 | 213 | 218 | 101,800 |
2015/08/05 | 220 | 220 | 216 | 219 | 56,900 |
2015/08/04 | 225 | 225 | 218 | 220 | 83,000 |
2015/08/03 | 225 | 227 | 220 | 226 | 80,100 |
2015/07/31 | 235 | 235 | 218 | 224 | 223,000 |
2015/07/30 | 241 | 259 | 228 | 233 | 1,257,000 |
2015/07/29 | 226 | 284 | 226 | 233 | 4,284,900 |
2015/07/28 | 217 | 220 | 213 | 218 | 28,900 |
2015/07/27 | 221 | 221 | 220 | 220 | 5,600 |
2015/07/24 | 223 | 224 | 220 | 220 | 49,800 |
2015/07/23 | 222 | 222 | 218 | 221 | 18,400 |
2015/07/22 | 222 | 223 | 219 | 220 | 24,700 |
2015/07/21 | 221 | 227 | 221 | 224 | 16,500 |
2015/07/17 | 225 | 226 | 222 | 223 | 19,600 |
2015/07/16 | 226 | 226 | 223 | 225 | 15,600 |
2015/07/15 | 225 | 227 | 224 | 225 | 6,600 |
2015/07/14 | 222 | 227 | 220 | 226 | 15,100 |
2015/07/13 | 221 | 223 | 217 | 221 | 28,700 |
2015/07/10 | 219 | 222 | 218 | 219 | 33,200 |
2015/07/09 | 215 | 218 | 213 | 218 | 43,700 |
2015/07/08 | 232 | 232 | 217 | 221 | 73,800 |
2015/07/07 | 233 | 235 | 231 | 233 | 19,700 |
2015/07/06 | 230 | 236 | 229 | 231 | 53,900 |
2015/07/03 | 238 | 239 | 236 | 238 | 16,400 |
2015/07/02 | 240 | 241 | 238 | 239 | 29,600 |
2015/07/01 | 239 | 240 | 238 | 240 | 19,000 |
2015/06/30 | 240 | 242 | 238 | 239 | 7,600 |
2015/06/29 | 245 | 245 | 237 | 239 | 27,700 |
2015/06/26 | 250 | 254 | 246 | 249 | 31,400 |
2015/06/25 | 246 | 251 | 246 | 251 | 52,700 |
2015/06/24 | 243 | 245 | 241 | 245 | 24,000 |
2015/06/23 | 243 | 243 | 240 | 243 | 10,700 |
2015/06/22 | 240 | 244 | 240 | 243 | 13,000 |
2015/06/19 | 236 | 239 | 236 | 239 | 9,500 |
2015/06/18 | 239 | 239 | 235 | 236 | 14,100 |
2015/06/17 | 240 | 240 | 236 | 238 | 20,700 |
2015/06/16 | 243 | 244 | 239 | 239 | 22,500 |
2015/06/15 | 245 | 245 | 243 | 243 | 21,800 |
2015/06/12 | 242 | 245 | 242 | 245 | 35,200 |
2015/06/11 | 240 | 242 | 239 | 242 | 31,000 |
2015/06/10 | 238 | 240 | 237 | 240 | 43,500 |
2015/06/09 | 245 | 245 | 238 | 238 | 18,200 |
2015/06/08 | 244 | 245 | 240 | 245 | 29,600 |
2015/06/05 | 249 | 250 | 247 | 248 | 5,300 |
2015/06/04 | 248 | 249 | 246 | 249 | 15,700 |
2015/06/03 | 247 | 249 | 245 | 246 | 33,000 |
2015/06/02 | 248 | 250 | 248 | 250 | 33,800 |
2015/06/01 | 253 | 253 | 247 | 247 | 34,600 |
2015/05/29 | 255 | 255 | 250 | 252 | 25,100 |
2015/05/28 | 253 | 255 | 253 | 255 | 18,600 |
2015/05/27 | 254 | 255 | 248 | 253 | 64,300 |
2015/05/26 | 256 | 256 | 254 | 255 | 23,700 |
2015/05/25 | 257 | 258 | 254 | 256 | 41,100 |
2015/05/22 | 259 | 260 | 257 | 258 | 3,600 |
2015/05/21 | 252 | 259 | 252 | 258 | 34,400 |
2015/05/20 | 255 | 256 | 250 | 254 | 27,200 |
2015/05/19 | 258 | 258 | 253 | 255 | 11,300 |
2015/05/18 | 255 | 259 | 255 | 257 | 27,100 |
2015/05/15 | 257 | 257 | 250 | 254 | 64,300 |
2015/05/14 | 265 | 265 | 258 | 258 | 20,000 |
2015/05/13 | 262 | 266 | 262 | 265 | 20,200 |
2015/05/12 | 263 | 264 | 261 | 264 | 7,700 |
2015/05/11 | 269 | 269 | 260 | 262 | 78,800 |
2015/05/08 | 265 | 265 | 256 | 261 | 78,700 |
2015/05/07 | 261 | 265 | 261 | 265 | 30,200 |
2015/05/01 | 261 | 268 | 260 | 268 | 57,300 |
2015/04/30 | 271 | 271 | 259 | 261 | 69,200 |
2015/04/28 | 276 | 280 | 270 | 271 | 57,200 |
2015/04/27 | 280 | 282 | 273 | 275 | 37,600 |
2015/04/24 | 278 | 284 | 278 | 283 | 69,600 |
2015/04/23 | 272 | 283 | 269 | 283 | 75,500 |
2015/04/22 | 274 | 274 | 268 | 271 | 41,300 |
2015/04/21 | 267 | 271 | 266 | 271 | 34,700 |
2015/04/20 | 267 | 272 | 265 | 268 | 52,700 |
2015/04/17 | 275 | 280 | 273 | 273 | 45,000 |
2015/04/16 | 277 | 278 | 272 | 277 | 32,000 |
2015/04/15 | 283 | 284 | 275 | 278 | 34,400 |
2015/04/14 | 285 | 287 | 280 | 286 | 22,800 |
2015/04/13 | 290 | 290 | 282 | 287 | 41,100 |
2015/04/10 | 286 | 290 | 282 | 287 | 31,200 |
2015/04/09 | 288 | 291 | 284 | 286 | 58,900 |
2015/04/08 | 276 | 288 | 276 | 288 | 123,600 |
2015/04/07 | 280 | 281 | 272 | 277 | 110,800 |
2015/04/06 | 278 | 284 | 274 | 275 | 138,900 |
2015/04/03 | 271 | 272 | 268 | 272 | 53,900 |
2015/04/02 | 265 | 271 | 265 | 268 | 52,700 |
2015/04/01 | 262 | 266 | 260 | 265 | 26,600 |
2015/03/31 | 264 | 265 | 258 | 262 | 38,500 |
2015/03/30 | 264 | 267 | 257 | 262 | 42,600 |
2015/03/27 | 268 | 274 | 261 | 265 | 92,800 |
2015/03/26 | 276 | 276 | 270 | 271 | 116,100 |
2015/03/25 | 278 | 281 | 276 | 280 | 69,300 |
2015/03/24 | 282 | 288 | 273 | 281 | 142,000 |
2015/03/23 | 274 | 282 | 270 | 280 | 142,500 |
2015/03/20 | 268 | 272 | 265 | 269 | 104,400 |
2015/03/19 | 267 | 272 | 263 | 269 | 59,800 |
2015/03/18 | 274 | 279 | 265 | 270 | 126,700 |
2015/03/17 | 267 | 274 | 265 | 268 | 152,100 |
2015/03/16 | 260 | 265 | 260 | 260 | 72,800 |
2015/03/13 | 254 | 259 | 249 | 256 | 95,000 |
2015/03/12 | 244 | 256 | 244 | 254 | 201,000 |
2015/03/11 | 241 | 247 | 241 | 245 | 53,500 |
2015/03/10 | 241 | 245 | 240 | 241 | 41,700 |
2015/03/09 | 240 | 245 | 239 | 241 | 45,700 |
2015/03/06 | 245 | 246 | 241 | 241 | 31,700 |
2015/03/05 | 243 | 245 | 239 | 240 | 21,700 |
2015/03/04 | 242 | 243 | 239 | 241 | 19,500 |
2015/03/03 | 246 | 248 | 240 | 242 | 45,000 |
2015/03/02 | 247 | 249 | 245 | 246 | 75,000 |
2015/02/27 | 240 | 245 | 240 | 243 | 61,300 |
2015/02/26 | 237 | 241 | 237 | 240 | 23,300 |
2015/02/25 | 240 | 242 | 238 | 240 | 35,000 |
2015/02/24 | 241 | 241 | 237 | 240 | 14,300 |
2015/02/23 | 243 | 243 | 239 | 241 | 28,500 |
2015/02/20 | 245 | 245 | 238 | 241 | 60,900 |
2015/02/19 | 238 | 249 | 238 | 244 | 75,700 |
2015/02/18 | 240 | 241 | 236 | 240 | 36,800 |
2015/02/17 | 235 | 241 | 235 | 240 | 28,900 |
2015/02/16 | 232 | 239 | 229 | 237 | 28,500 |
2015/02/13 | 233 | 234 | 228 | 232 | 62,900 |
2015/02/12 | 236 | 238 | 228 | 234 | 90,200 |
2015/02/10 | 239 | 242 | 237 | 240 | 16,800 |
2015/02/09 | 244 | 244 | 235 | 237 | 10,700 |
2015/02/06 | 235 | 237 | 231 | 237 | 37,300 |
2015/02/05 | 231 | 231 | 229 | 229 | 2,800 |
2015/02/04 | 229 | 233 | 225 | 229 | 101,600 |
2015/02/03 | 240 | 240 | 228 | 230 | 63,700 |
2015/02/02 | 247 | 247 | 240 | 242 | 42,600 |
2015/01/30 | 243 | 243 | 239 | 242 | 35,800 |
2015/01/29 | 241 | 244 | 236 | 239 | 26,600 |
2015/01/28 | 239 | 243 | 235 | 241 | 35,800 |
2015/01/27 | 242 | 244 | 235 | 237 | 63,100 |
2015/01/26 | 250 | 251 | 235 | 241 | 156,100 |
2015/01/23 | 238 | 257 | 235 | 247 | 336,700 |
2015/01/22 | 230 | 231 | 227 | 230 | 32,300 |
2015/01/21 | 226 | 235 | 225 | 226 | 26,700 |
2015/01/20 | 222 | 227 | 222 | 226 | 14,100 |
2015/01/19 | 221 | 222 | 220 | 222 | 8,200 |
2015/01/16 | 222 | 223 | 217 | 219 | 22,200 |
2015/01/15 | 222 | 223 | 219 | 220 | 5,000 |
2015/01/14 | 225 | 225 | 221 | 224 | 8,300 |
2015/01/13 | 220 | 222 | 219 | 220 | 16,600 |
2015/01/09 | 227 | 227 | 221 | 221 | 10,800 |
2015/01/08 | 222 | 225 | 222 | 225 | 14,700 |
2015/01/07 | 219 | 223 | 219 | 222 | 17,100 |
2015/01/06 | 225 | 225 | 219 | 219 | 32,100 |
2015/01/05 | 220 | 227 | 219 | 227 | 36,800 |