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 |
---|---|---|---|---|---|
2016/12/30 | 152 | 153 | 149 | 153 | 7,700 |
2016/12/29 | 152 | 153 | 151 | 152 | 6,200 |
2016/12/28 | 150 | 152 | 150 | 152 | 3,000 |
2016/12/27 | 150 | 152 | 150 | 150 | 43,300 |
2016/12/26 | 152 | 157 | 151 | 151 | 38,200 |
2016/12/22 | 155 | 156 | 152 | 154 | 19,600 |
2016/12/21 | 158 | 158 | 154 | 156 | 16,000 |
2016/12/20 | 159 | 159 | 156 | 158 | 44,700 |
2016/12/19 | 162 | 162 | 159 | 159 | 18,400 |
2016/12/16 | 166 | 166 | 163 | 163 | 7,300 |
2016/12/15 | 164 | 166 | 164 | 166 | 13,200 |
2016/12/14 | 162 | 165 | 161 | 164 | 10,600 |
2016/12/13 | 161 | 162 | 159 | 162 | 40,500 |
2016/12/12 | 164 | 164 | 163 | 164 | 5,500 |
2016/12/09 | 167 | 167 | 158 | 164 | 15,500 |
2016/12/08 | 167 | 170 | 165 | 167 | 10,100 |
2016/12/07 | 166 | 171 | 166 | 166 | 22,700 |
2016/12/06 | 158 | 165 | 158 | 163 | 29,800 |
2016/12/05 | 159 | 159 | 157 | 158 | 12,600 |
2016/12/02 | 160 | 160 | 158 | 160 | 19,300 |
2016/12/01 | 161 | 162 | 159 | 159 | 21,800 |
2016/11/30 | 160 | 161 | 159 | 159 | 6,700 |
2016/11/29 | 161 | 162 | 160 | 161 | 5,400 |
2016/11/28 | 162 | 162 | 160 | 161 | 17,400 |
2016/11/25 | 163 | 164 | 162 | 162 | 5,800 |
2016/11/24 | 163 | 164 | 162 | 163 | 3,000 |
2016/11/22 | 162 | 163 | 162 | 162 | 14,200 |
2016/11/21 | 164 | 166 | 163 | 165 | 8,900 |
2016/11/18 | 163 | 163 | 162 | 163 | 5,800 |
2016/11/17 | 162 | 162 | 160 | 162 | 7,100 |
2016/11/16 | 160 | 161 | 158 | 161 | 15,100 |
2016/11/15 | 160 | 163 | 159 | 159 | 7,600 |
2016/11/14 | 156 | 162 | 156 | 162 | 11,500 |
2016/11/11 | 164 | 164 | 160 | 163 | 5,200 |
2016/11/10 | 159 | 163 | 159 | 163 | 7,700 |
2016/11/09 | 164 | 164 | 158 | 159 | 3,300 |
2016/11/08 | 161 | 164 | 160 | 164 | 5,900 |
2016/11/07 | 168 | 168 | 160 | 166 | 13,600 |
2016/11/04 | 172 | 172 | 166 | 168 | 6,600 |
2016/11/02 | 174 | 174 | 172 | 172 | 10,000 |
2016/11/01 | 175 | 175 | 174 | 175 | 12,200 |
2016/10/31 | 177 | 177 | 173 | 175 | 9,100 |
2016/10/28 | 177 | 178 | 176 | 177 | 2,200 |
2016/10/27 | 172 | 176 | 172 | 176 | 15,300 |
2016/10/26 | 177 | 177 | 171 | 172 | 9,300 |
2016/10/25 | 174 | 176 | 173 | 175 | 6,900 |
2016/10/24 | 178 | 178 | 174 | 174 | 7,700 |
2016/10/21 | 179 | 179 | 169 | 176 | 21,300 |
2016/10/20 | 177 | 178 | 177 | 178 | 1,200 |
2016/10/19 | 177 | 177 | 173 | 177 | 1,200 |
2016/10/18 | 177 | 177 | 176 | 177 | 400 |
2016/10/17 | 176 | 177 | 176 | 177 | 300 |
2016/10/14 | 171 | 176 | 171 | 176 | 4,300 |
2016/10/13 | 171 | 177 | 171 | 176 | 4,000 |
2016/10/12 | 178 | 178 | 167 | 175 | 18,100 |
2016/10/11 | 177 | 178 | 176 | 178 | 5,300 |
2016/10/07 | 177 | 177 | 177 | 177 | 4,900 |
2016/10/06 | 177 | 178 | 176 | 178 | 900 |
2016/10/05 | 178 | 178 | 177 | 177 | 4,600 |
2016/10/04 | 173 | 177 | 173 | 177 | 3,500 |
2016/10/03 | 180 | 180 | 174 | 177 | 4,300 |
2016/09/30 | 178 | 178 | 177 | 177 | 300 |
2016/09/29 | 171 | 177 | 171 | 177 | 2,200 |
2016/09/28 | 174 | 174 | 170 | 173 | 2,500 |
2016/09/27 | 173 | 174 | 163 | 174 | 16,000 |
2016/09/26 | 184 | 185 | 179 | 179 | 5,200 |
2016/09/23 | 187 | 188 | 187 | 187 | 7,200 |
2016/09/21 | 187 | 187 | 186 | 187 | 1,700 |
2016/09/20 | 186 | 186 | 185 | 186 | 1,900 |
2016/09/16 | 185 | 186 | 184 | 186 | 1,300 |
2016/09/15 | 185 | 185 | 184 | 185 | 5,500 |
2016/09/14 | 185 | 185 | 184 | 184 | 6,800 |
2016/09/13 | 187 | 187 | 184 | 184 | 11,900 |
2016/09/12 | 187 | 187 | 182 | 187 | 17,100 |
2016/09/09 | 190 | 190 | 186 | 188 | 31,300 |
2016/09/08 | 181 | 184 | 180 | 183 | 12,300 |
2016/09/07 | 175 | 180 | 174 | 180 | 18,100 |
2016/09/06 | 174 | 175 | 174 | 175 | 2,700 |
2016/09/05 | 174 | 175 | 174 | 174 | 6,500 |
2016/09/02 | 174 | 174 | 172 | 174 | 16,700 |
2016/09/01 | 171 | 174 | 170 | 174 | 17,200 |
2016/08/31 | 174 | 175 | 169 | 171 | 26,900 |
2016/08/30 | 176 | 176 | 174 | 174 | 35,300 |
2016/08/29 | 178 | 178 | 174 | 176 | 22,200 |
2016/08/26 | 177 | 178 | 176 | 178 | 10,100 |
2016/08/25 | 182 | 182 | 182 | 182 | 9,000 |
2016/08/24 | 182 | 183 | 180 | 182 | 9,900 |
2016/08/23 | 181 | 181 | 179 | 181 | 4,300 |
2016/08/22 | 180 | 180 | 178 | 180 | 3,900 |
2016/08/19 | 177 | 180 | 177 | 179 | 8,100 |
2016/08/18 | 179 | 179 | 176 | 178 | 5,000 |
2016/08/17 | 178 | 180 | 178 | 179 | 500 |
2016/08/16 | 179 | 181 | 179 | 181 | 500 |
2016/08/15 | 177 | 180 | 177 | 179 | 700 |
2016/08/12 | 181 | 181 | 179 | 180 | 6,800 |
2016/08/10 | 180 | 181 | 180 | 181 | 1,000 |
2016/08/09 | 182 | 182 | 180 | 181 | 1,700 |
2016/08/08 | 182 | 182 | 180 | 180 | 1,600 |
2016/08/05 | 180 | 182 | 179 | 180 | 2,600 |
2016/08/04 | 182 | 183 | 178 | 182 | 2,600 |
2016/08/03 | 183 | 183 | 180 | 181 | 7,600 |
2016/08/02 | 188 | 192 | 187 | 189 | 2,800 |
2016/08/01 | 189 | 189 | 186 | 188 | 9,600 |
2016/07/29 | 188 | 188 | 186 | 188 | 5,700 |
2016/07/28 | 191 | 192 | 187 | 188 | 16,900 |
2016/07/27 | 187 | 192 | 187 | 190 | 18,100 |
2016/07/26 | 184 | 190 | 184 | 188 | 22,600 |
2016/07/25 | 188 | 188 | 183 | 185 | 44,000 |
2016/07/22 | 191 | 193 | 189 | 192 | 21,500 |
2016/07/21 | 188 | 190 | 188 | 190 | 30,700 |
2016/07/20 | 186 | 190 | 186 | 186 | 33,700 |
2016/07/19 | 180 | 189 | 180 | 187 | 53,500 |
2016/07/15 | 173 | 182 | 173 | 182 | 53,000 |
2016/07/14 | 173 | 174 | 172 | 173 | 21,300 |
2016/07/13 | 174 | 175 | 173 | 173 | 13,300 |
2016/07/12 | 173 | 177 | 173 | 174 | 44,900 |
2016/07/11 | 170 | 176 | 170 | 174 | 35,800 |
2016/07/08 | 174 | 174 | 168 | 170 | 77,400 |
2016/07/07 | 175 | 178 | 169 | 176 | 209,900 |
2016/07/06 | 152 | 173 | 141 | 168 | 438,500 |
2016/07/05 | 149 | 149 | 147 | 147 | 2,200 |
2016/07/04 | 145 | 150 | 145 | 148 | 12,200 |
2016/07/01 | 143 | 150 | 142 | 144 | 23,800 |
2016/06/30 | 138 | 142 | 138 | 139 | 5,900 |
2016/06/29 | 136 | 138 | 135 | 136 | 7,200 |
2016/06/28 | 137 | 137 | 134 | 137 | 15,400 |
2016/06/27 | 129 | 135 | 127 | 135 | 16,000 |
2016/06/24 | 139 | 140 | 125 | 134 | 48,600 |
2016/06/23 | 140 | 149 | 130 | 135 | 36,700 |
2016/06/22 | 137 | 139 | 135 | 138 | 10,000 |
2016/06/21 | 133 | 138 | 133 | 136 | 14,600 |
2016/06/20 | 139 | 140 | 132 | 138 | 17,900 |
2016/06/17 | 137 | 141 | 137 | 138 | 7,600 |
2016/06/16 | 142 | 144 | 130 | 138 | 68,100 |
2016/06/15 | 142 | 145 | 142 | 143 | 4,000 |
2016/06/14 | 147 | 147 | 142 | 142 | 14,500 |
2016/06/13 | 148 | 148 | 147 | 147 | 3,000 |
2016/06/10 | 149 | 149 | 149 | 149 | 1,400 |
2016/06/09 | 149 | 149 | 148 | 149 | 16,900 |
2016/06/08 | 147 | 149 | 147 | 149 | 1,400 |
2016/06/07 | 148 | 148 | 147 | 148 | 1,600 |
2016/06/06 | 147 | 149 | 147 | 147 | 2,900 |
2016/06/03 | 149 | 151 | 149 | 149 | 3,700 |
2016/06/02 | 153 | 153 | 150 | 150 | 7,000 |
2016/06/01 | 154 | 154 | 150 | 153 | 10,500 |
2016/05/31 | 154 | 155 | 151 | 153 | 17,200 |
2016/05/30 | 152 | 155 | 150 | 154 | 6,000 |
2016/05/27 | 153 | 154 | 150 | 152 | 6,600 |
2016/05/26 | 154 | 154 | 152 | 153 | 3,000 |
2016/05/25 | 155 | 155 | 153 | 154 | 16,300 |
2016/05/24 | 154 | 154 | 152 | 153 | 3,500 |
2016/05/23 | 151 | 153 | 151 | 152 | 2,000 |
2016/05/20 | 150 | 153 | 150 | 151 | 2,800 |
2016/05/19 | 152 | 152 | 148 | 152 | 24,900 |
2016/05/18 | 155 | 156 | 152 | 152 | 22,500 |
2016/05/17 | 154 | 156 | 154 | 155 | 7,600 |
2016/05/16 | 151 | 157 | 151 | 154 | 21,800 |
2016/05/13 | 151 | 154 | 151 | 154 | 18,300 |
2016/05/12 | 150 | 151 | 150 | 151 | 1,500 |
2016/05/11 | 152 | 153 | 151 | 151 | 5,100 |
2016/05/10 | 152 | 152 | 151 | 152 | 2,900 |
2016/05/09 | 152 | 152 | 152 | 152 | 3,000 |
2016/05/06 | 148 | 149 | 143 | 149 | 3,900 |
2016/05/02 | 151 | 151 | 149 | 149 | 2,700 |
2016/04/28 | 146 | 151 | 146 | 149 | 16,400 |
2016/04/27 | 149 | 154 | 149 | 150 | 12,000 |
2016/04/26 | 153 | 153 | 151 | 151 | 2,000 |
2016/04/25 | 154 | 154 | 152 | 152 | 8,100 |
2016/04/22 | 153 | 155 | 153 | 155 | 13,100 |
2016/04/21 | 152 | 162 | 151 | 153 | 95,800 |
2016/04/20 | 151 | 151 | 149 | 149 | 8,700 |
2016/04/19 | 150 | 151 | 149 | 151 | 3,500 |
2016/04/18 | 150 | 150 | 149 | 150 | 800 |
2016/04/15 | 149 | 150 | 148 | 150 | 3,400 |
2016/04/14 | 151 | 151 | 148 | 149 | 6,800 |
2016/04/13 | 148 | 148 | 148 | 148 | 9,800 |
2016/04/12 | 146 | 148 | 146 | 148 | 4,200 |
2016/04/11 | 146 | 147 | 145 | 147 | 2,300 |
2016/04/08 | 143 | 145 | 139 | 145 | 5,400 |
2016/04/07 | 145 | 145 | 143 | 143 | 12,500 |
2016/04/06 | 147 | 147 | 141 | 144 | 5,100 |
2016/04/05 | 156 | 156 | 145 | 146 | 27,800 |
2016/04/04 | 158 | 158 | 154 | 154 | 15,300 |
2016/04/01 | 158 | 158 | 155 | 155 | 17,600 |
2016/03/31 | 154 | 156 | 154 | 156 | 8,800 |
2016/03/30 | 154 | 155 | 154 | 154 | 9,100 |
2016/03/29 | 152 | 155 | 152 | 154 | 10,000 |
2016/03/28 | 157 | 158 | 155 | 156 | 31,800 |
2016/03/25 | 159 | 160 | 155 | 155 | 32,700 |
2016/03/24 | 157 | 157 | 154 | 156 | 14,400 |
2016/03/23 | 153 | 157 | 153 | 157 | 21,600 |
2016/03/22 | 155 | 162 | 152 | 154 | 63,000 |
2016/03/18 | 156 | 156 | 154 | 155 | 13,600 |
2016/03/17 | 155 | 156 | 154 | 154 | 12,400 |
2016/03/16 | 153 | 156 | 153 | 155 | 23,900 |
2016/03/15 | 155 | 156 | 154 | 155 | 18,700 |
2016/03/14 | 154 | 155 | 154 | 155 | 9,800 |
2016/03/11 | 155 | 155 | 153 | 154 | 18,300 |
2016/03/10 | 153 | 154 | 153 | 154 | 6,900 |
2016/03/09 | 154 | 154 | 151 | 153 | 26,100 |
2016/03/08 | 154 | 154 | 150 | 153 | 35,900 |
2016/03/07 | 154 | 158 | 152 | 153 | 36,600 |
2016/03/04 | 148 | 153 | 148 | 153 | 11,700 |
2016/03/03 | 148 | 149 | 147 | 148 | 20,000 |
2016/03/02 | 146 | 148 | 145 | 146 | 17,800 |
2016/03/01 | 146 | 146 | 144 | 146 | 15,100 |
2016/02/29 | 146 | 146 | 143 | 143 | 12,000 |
2016/02/26 | 142 | 145 | 141 | 144 | 9,500 |
2016/02/25 | 149 | 162 | 140 | 141 | 347,300 |
2016/02/24 | 143 | 144 | 141 | 144 | 33,400 |
2016/02/23 | 141 | 141 | 137 | 138 | 9,500 |
2016/02/22 | 135 | 141 | 135 | 139 | 7,000 |
2016/02/19 | 133 | 136 | 133 | 135 | 5,100 |
2016/02/18 | 132 | 136 | 130 | 135 | 14,600 |
2016/02/17 | 135 | 135 | 131 | 131 | 5,200 |
2016/02/16 | 129 | 134 | 128 | 133 | 8,800 |
2016/02/15 | 129 | 131 | 125 | 130 | 17,200 |
2016/02/12 | 126 | 128 | 108 | 121 | 50,200 |
2016/02/10 | 142 | 143 | 133 | 136 | 28,100 |
2016/02/09 | 148 | 148 | 141 | 143 | 30,500 |
2016/02/08 | 145 | 147 | 144 | 147 | 15,600 |
2016/02/05 | 151 | 151 | 146 | 147 | 8,400 |
2016/02/04 | 152 | 152 | 147 | 148 | 21,500 |
2016/02/03 | 152 | 152 | 150 | 150 | 14,900 |
2016/02/02 | 153 | 154 | 152 | 153 | 11,600 |
2016/02/01 | 157 | 157 | 152 | 154 | 36,100 |
2016/01/29 | 150 | 154 | 149 | 153 | 21,400 |
2016/01/28 | 151 | 151 | 148 | 149 | 26,200 |
2016/01/27 | 152 | 153 | 151 | 151 | 13,800 |
2016/01/26 | 158 | 172 | 146 | 151 | 171,600 |
2016/01/25 | 152 | 155 | 152 | 153 | 13,700 |
2016/01/22 | 149 | 151 | 146 | 148 | 13,500 |
2016/01/21 | 149 | 151 | 144 | 144 | 34,100 |
2016/01/20 | 153 | 154 | 146 | 149 | 24,700 |
2016/01/19 | 155 | 158 | 151 | 154 | 15,600 |
2016/01/18 | 150 | 152 | 144 | 150 | 19,400 |
2016/01/15 | 156 | 158 | 152 | 152 | 14,200 |
2016/01/14 | 156 | 156 | 152 | 156 | 56,700 |
2016/01/13 | 157 | 159 | 157 | 158 | 18,500 |
2016/01/12 | 160 | 160 | 152 | 154 | 42,500 |
2016/01/08 | 157 | 160 | 157 | 159 | 15,800 |
2016/01/07 | 158 | 161 | 157 | 159 | 44,000 |
2016/01/06 | 163 | 163 | 159 | 160 | 83,700 |
2016/01/05 | 165 | 166 | 162 | 164 | 39,300 |
2016/01/04 | 168 | 174 | 162 | 165 | 58,800 |