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 |
---|---|---|---|---|---|
2017/12/29 | 163 | 163 | 160 | 162 | 15,000 |
2017/12/28 | 162 | 164 | 160 | 162 | 36,500 |
2017/12/27 | 159 | 162 | 158 | 162 | 37,300 |
2017/12/26 | 160 | 160 | 158 | 160 | 77,400 |
2017/12/25 | 162 | 164 | 160 | 160 | 52,200 |
2017/12/22 | 164 | 166 | 161 | 162 | 46,800 |
2017/12/21 | 162 | 164 | 161 | 163 | 57,700 |
2017/12/20 | 162 | 163 | 160 | 161 | 47,500 |
2017/12/19 | 160 | 163 | 159 | 162 | 31,800 |
2017/12/18 | 160 | 162 | 158 | 161 | 45,900 |
2017/12/15 | 163 | 164 | 158 | 158 | 170,500 |
2017/12/14 | 163 | 187 | 161 | 162 | 1,458,400 |
2017/12/13 | 160 | 162 | 158 | 160 | 72,900 |
2017/12/12 | 165 | 165 | 160 | 162 | 69,400 |
2017/12/11 | 162 | 169 | 158 | 163 | 187,700 |
2017/12/08 | 183 | 194 | 161 | 161 | 2,823,100 |
2017/12/07 | 151 | 158 | 150 | 158 | 55,600 |
2017/12/06 | 150 | 153 | 148 | 150 | 17,400 |
2017/12/05 | 153 | 154 | 149 | 150 | 67,900 |
2017/12/04 | 155 | 156 | 153 | 153 | 21,800 |
2017/12/01 | 156 | 157 | 154 | 155 | 20,900 |
2017/11/30 | 156 | 156 | 153 | 154 | 19,500 |
2017/11/29 | 157 | 158 | 155 | 156 | 20,100 |
2017/11/28 | 158 | 159 | 155 | 155 | 17,400 |
2017/11/27 | 160 | 163 | 156 | 158 | 18,300 |
2017/11/24 | 160 | 162 | 160 | 161 | 12,600 |
2017/11/22 | 160 | 161 | 159 | 160 | 11,500 |
2017/11/21 | 155 | 161 | 155 | 160 | 26,200 |
2017/11/20 | 157 | 157 | 154 | 155 | 21,700 |
2017/11/17 | 156 | 159 | 155 | 156 | 22,500 |
2017/11/16 | 152 | 156 | 152 | 154 | 24,400 |
2017/11/15 | 168 | 168 | 153 | 153 | 146,000 |
2017/11/14 | 168 | 168 | 163 | 163 | 75,400 |
2017/11/13 | 170 | 171 | 168 | 170 | 14,200 |
2017/11/10 | 167 | 170 | 167 | 170 | 34,400 |
2017/11/09 | 172 | 172 | 167 | 167 | 34,600 |
2017/11/08 | 170 | 173 | 169 | 170 | 33,500 |
2017/11/07 | 175 | 175 | 168 | 170 | 56,500 |
2017/11/06 | 175 | 177 | 174 | 176 | 41,100 |
2017/11/02 | 174 | 175 | 174 | 175 | 42,700 |
2017/11/01 | 174 | 177 | 173 | 173 | 50,800 |
2017/10/31 | 176 | 176 | 172 | 174 | 36,000 |
2017/10/30 | 170 | 176 | 170 | 173 | 93,100 |
2017/10/27 | 170 | 173 | 170 | 171 | 31,800 |
2017/10/26 | 171 | 178 | 170 | 170 | 71,400 |
2017/10/25 | 170 | 173 | 169 | 171 | 16,800 |
2017/10/24 | 174 | 174 | 169 | 170 | 31,400 |
2017/10/23 | 176 | 176 | 170 | 172 | 27,800 |
2017/10/20 | 173 | 173 | 169 | 172 | 29,300 |
2017/10/19 | 175 | 175 | 170 | 172 | 104,000 |
2017/10/18 | 177 | 178 | 174 | 175 | 69,700 |
2017/10/17 | 174 | 178 | 174 | 177 | 55,200 |
2017/10/16 | 176 | 179 | 172 | 174 | 151,200 |
2017/10/13 | 176 | 185 | 170 | 175 | 434,800 |
2017/10/12 | 168 | 171 | 164 | 171 | 138,700 |
2017/10/11 | 172 | 172 | 165 | 167 | 103,900 |
2017/10/10 | 172 | 175 | 171 | 171 | 73,000 |
2017/10/06 | 172 | 197 | 170 | 172 | 1,284,700 |
2017/10/05 | 173 | 173 | 168 | 168 | 23,100 |
2017/10/04 | 172 | 177 | 170 | 172 | 122,300 |
2017/10/03 | 169 | 173 | 167 | 167 | 30,800 |
2017/10/02 | 167 | 169 | 167 | 168 | 13,900 |
2017/09/29 | 167 | 169 | 166 | 167 | 18,000 |
2017/09/28 | 166 | 167 | 166 | 166 | 8,100 |
2017/09/27 | 164 | 169 | 164 | 166 | 11,400 |
2017/09/26 | 167 | 168 | 164 | 164 | 28,600 |
2017/09/25 | 166 | 166 | 163 | 165 | 104,600 |
2017/09/22 | 170 | 170 | 166 | 166 | 27,500 |
2017/09/21 | 168 | 172 | 167 | 170 | 36,900 |
2017/09/20 | 175 | 175 | 160 | 167 | 118,200 |
2017/09/19 | 179 | 179 | 175 | 177 | 58,700 |
2017/09/15 | 178 | 180 | 177 | 180 | 63,500 |
2017/09/14 | 185 | 185 | 178 | 178 | 78,900 |
2017/09/13 | 187 | 188 | 182 | 185 | 137,900 |
2017/09/12 | 178 | 184 | 178 | 184 | 90,300 |
2017/09/11 | 177 | 178 | 174 | 178 | 63,800 |
2017/09/08 | 174 | 176 | 174 | 175 | 94,500 |
2017/09/07 | 178 | 179 | 173 | 173 | 51,000 |
2017/09/06 | 173 | 182 | 168 | 178 | 262,300 |
2017/09/05 | 183 | 186 | 174 | 175 | 243,100 |
2017/09/04 | 181 | 188 | 177 | 183 | 220,200 |
2017/09/01 | 184 | 184 | 178 | 179 | 180,200 |
2017/08/31 | 183 | 188 | 179 | 180 | 313,700 |
2017/08/30 | 176 | 185 | 173 | 182 | 641,100 |
2017/08/29 | 177 | 196 | 168 | 171 | 1,374,500 |
2017/08/28 | 172 | 182 | 170 | 175 | 246,600 |
2017/08/25 | 167 | 172 | 167 | 172 | 35,300 |
2017/08/24 | 170 | 170 | 165 | 169 | 14,400 |
2017/08/23 | 169 | 171 | 164 | 168 | 34,400 |
2017/08/22 | 167 | 174 | 167 | 168 | 38,300 |
2017/08/21 | 167 | 167 | 164 | 165 | 36,500 |
2017/08/18 | 170 | 171 | 168 | 169 | 12,000 |
2017/08/17 | 169 | 177 | 169 | 172 | 49,400 |
2017/08/16 | 163 | 181 | 161 | 172 | 355,800 |
2017/08/15 | 165 | 165 | 161 | 163 | 138,900 |
2017/08/14 | 169 | 169 | 165 | 165 | 47,800 |
2017/08/10 | 167 | 168 | 165 | 165 | 48,500 |
2017/08/09 | 170 | 170 | 165 | 165 | 126,300 |
2017/08/08 | 170 | 170 | 166 | 169 | 120,600 |
2017/08/07 | 167 | 183 | 166 | 175 | 628,300 |
2017/08/04 | 170 | 199 | 162 | 162 | 1,634,400 |
2017/08/03 | 168 | 170 | 161 | 165 | 70,200 |
2017/08/02 | 177 | 180 | 161 | 169 | 117,100 |
2017/08/01 | 186 | 187 | 168 | 172 | 371,500 |
2017/07/31 | 178 | 215 | 178 | 186 | 2,416,000 |
2017/07/28 | 163 | 174 | 162 | 173 | 514,800 |
2017/07/27 | 149 | 198 | 149 | 166 | 4,843,100 |
2017/07/26 | 144 | 150 | 143 | 148 | 56,700 |
2017/07/25 | 142 | 144 | 142 | 144 | 18,000 |
2017/07/24 | 143 | 143 | 142 | 143 | 9,600 |
2017/07/21 | 143 | 144 | 142 | 143 | 15,400 |
2017/07/20 | 144 | 144 | 142 | 142 | 12,100 |
2017/07/19 | 145 | 145 | 143 | 144 | 2,600 |
2017/07/18 | 145 | 145 | 144 | 145 | 3,200 |
2017/07/14 | 144 | 145 | 143 | 145 | 27,900 |
2017/07/13 | 146 | 147 | 145 | 147 | 15,200 |
2017/07/12 | 148 | 148 | 144 | 147 | 16,000 |
2017/07/11 | 147 | 148 | 147 | 148 | 1,600 |
2017/07/10 | 148 | 148 | 147 | 147 | 5,600 |
2017/07/07 | 149 | 149 | 148 | 149 | 4,200 |
2017/07/06 | 149 | 150 | 148 | 150 | 24,400 |
2017/07/05 | 150 | 151 | 148 | 148 | 27,900 |
2017/07/04 | 149 | 152 | 149 | 150 | 20,800 |
2017/07/03 | 148 | 148 | 147 | 148 | 3,300 |
2017/06/30 | 147 | 147 | 146 | 147 | 3,500 |
2017/06/29 | 146 | 148 | 146 | 148 | 6,900 |
2017/06/28 | 146 | 147 | 145 | 146 | 11,100 |
2017/06/27 | 145 | 146 | 144 | 146 | 1,500 |
2017/06/26 | 146 | 146 | 144 | 145 | 2,700 |
2017/06/23 | 146 | 146 | 145 | 146 | 14,900 |
2017/06/22 | 145 | 147 | 145 | 147 | 6,100 |
2017/06/21 | 146 | 146 | 144 | 145 | 3,500 |
2017/06/20 | 145 | 147 | 145 | 146 | 9,100 |
2017/06/19 | 143 | 145 | 143 | 145 | 16,100 |
2017/06/16 | 142 | 143 | 142 | 143 | 700 |
2017/06/15 | 144 | 144 | 141 | 142 | 13,100 |
2017/06/14 | 143 | 145 | 143 | 145 | 2,900 |
2017/06/13 | 145 | 145 | 143 | 144 | 7,100 |
2017/06/12 | 145 | 145 | 143 | 145 | 3,600 |
2017/06/09 | 145 | 145 | 143 | 145 | 1,900 |
2017/06/08 | 144 | 145 | 141 | 145 | 9,100 |
2017/06/07 | 141 | 144 | 141 | 144 | 19,100 |
2017/06/06 | 145 | 145 | 144 | 144 | 4,300 |
2017/06/05 | 146 | 147 | 145 | 145 | 6,500 |
2017/06/02 | 144 | 146 | 144 | 146 | 7,700 |
2017/06/01 | 143 | 144 | 142 | 144 | 4,100 |
2017/05/31 | 145 | 145 | 144 | 144 | 2,300 |
2017/05/30 | 145 | 146 | 144 | 146 | 3,300 |
2017/05/29 | 144 | 145 | 142 | 145 | 4,300 |
2017/05/26 | 145 | 145 | 143 | 144 | 4,000 |
2017/05/25 | 143 | 144 | 143 | 144 | 10,700 |
2017/05/24 | 144 | 144 | 138 | 143 | 23,500 |
2017/05/23 | 142 | 144 | 142 | 144 | 2,900 |
2017/05/22 | 143 | 144 | 142 | 144 | 2,600 |
2017/05/19 | 142 | 143 | 140 | 143 | 7,200 |
2017/05/18 | 142 | 142 | 139 | 142 | 15,100 |
2017/05/17 | 143 | 143 | 142 | 143 | 9,000 |
2017/05/16 | 144 | 144 | 143 | 143 | 3,800 |
2017/05/15 | 145 | 145 | 143 | 144 | 8,200 |
2017/05/12 | 144 | 145 | 144 | 145 | 4,200 |
2017/05/11 | 144 | 145 | 144 | 145 | 3,800 |
2017/05/10 | 145 | 145 | 145 | 145 | 8,500 |
2017/05/09 | 146 | 146 | 143 | 144 | 12,400 |
2017/05/08 | 145 | 146 | 145 | 145 | 9,600 |
2017/05/02 | 145 | 145 | 144 | 145 | 500 |
2017/05/01 | 146 | 146 | 143 | 144 | 10,300 |
2017/04/28 | 146 | 146 | 143 | 145 | 5,800 |
2017/04/27 | 146 | 146 | 146 | 146 | 8,200 |
2017/04/26 | 145 | 146 | 142 | 146 | 6,600 |
2017/04/25 | 147 | 147 | 145 | 145 | 4,200 |
2017/04/24 | 144 | 145 | 142 | 144 | 18,600 |
2017/04/21 | 144 | 145 | 144 | 144 | 1,800 |
2017/04/20 | 145 | 145 | 144 | 144 | 3,800 |
2017/04/19 | 144 | 146 | 144 | 145 | 8,200 |
2017/04/18 | 143 | 145 | 143 | 144 | 31,100 |
2017/04/17 | 142 | 143 | 141 | 143 | 7,500 |
2017/04/14 | 144 | 144 | 142 | 143 | 3,700 |
2017/04/13 | 144 | 144 | 142 | 143 | 7,100 |
2017/04/12 | 144 | 145 | 142 | 142 | 37,200 |
2017/04/11 | 146 | 148 | 145 | 147 | 18,900 |
2017/04/10 | 145 | 149 | 145 | 147 | 17,200 |
2017/04/07 | 144 | 145 | 143 | 145 | 14,400 |
2017/04/06 | 150 | 151 | 143 | 145 | 41,300 |
2017/04/05 | 151 | 151 | 150 | 151 | 1,300 |
2017/04/04 | 151 | 152 | 150 | 151 | 4,200 |
2017/04/03 | 151 | 152 | 151 | 151 | 7,200 |
2017/03/31 | 150 | 152 | 150 | 151 | 6,000 |
2017/03/30 | 153 | 154 | 152 | 154 | 1,900 |
2017/03/29 | 152 | 155 | 152 | 153 | 4,700 |
2017/03/28 | 156 | 156 | 154 | 154 | 29,100 |
2017/03/27 | 155 | 156 | 153 | 156 | 4,900 |
2017/03/24 | 156 | 156 | 154 | 155 | 5,100 |
2017/03/23 | 156 | 156 | 155 | 156 | 1,800 |
2017/03/22 | 156 | 156 | 151 | 155 | 14,600 |
2017/03/21 | 156 | 156 | 155 | 156 | 1,300 |
2017/03/17 | 156 | 156 | 155 | 155 | 5,900 |
2017/03/16 | 155 | 157 | 155 | 155 | 7,900 |
2017/03/15 | 156 | 156 | 155 | 155 | 3,900 |
2017/03/14 | 155 | 156 | 155 | 156 | 3,600 |
2017/03/13 | 155 | 156 | 154 | 156 | 3,900 |
2017/03/10 | 155 | 155 | 154 | 155 | 3,600 |
2017/03/09 | 155 | 155 | 154 | 155 | 1,900 |
2017/03/08 | 155 | 155 | 154 | 155 | 2,400 |
2017/03/07 | 155 | 155 | 154 | 154 | 3,200 |
2017/03/06 | 155 | 155 | 153 | 154 | 2,800 |
2017/03/03 | 155 | 155 | 154 | 155 | 4,100 |
2017/03/02 | 156 | 156 | 154 | 156 | 14,700 |
2017/03/01 | 156 | 156 | 155 | 155 | 3,100 |
2017/02/28 | 154 | 155 | 153 | 155 | 4,800 |
2017/02/27 | 156 | 156 | 151 | 154 | 12,300 |
2017/02/24 | 157 | 157 | 155 | 156 | 6,300 |
2017/02/23 | 156 | 156 | 155 | 156 | 2,000 |
2017/02/22 | 155 | 156 | 154 | 156 | 5,200 |
2017/02/21 | 153 | 154 | 152 | 154 | 5,900 |
2017/02/20 | 153 | 154 | 152 | 154 | 5,300 |
2017/02/17 | 150 | 152 | 150 | 152 | 5,000 |
2017/02/16 | 148 | 150 | 148 | 149 | 15,100 |
2017/02/15 | 149 | 149 | 145 | 148 | 49,800 |
2017/02/14 | 156 | 157 | 148 | 151 | 122,700 |
2017/02/13 | 159 | 159 | 157 | 158 | 2,300 |
2017/02/10 | 158 | 159 | 158 | 159 | 4,000 |
2017/02/09 | 159 | 159 | 158 | 159 | 1,400 |
2017/02/08 | 159 | 159 | 155 | 159 | 12,800 |
2017/02/07 | 159 | 159 | 158 | 159 | 1,700 |
2017/02/06 | 159 | 159 | 157 | 159 | 4,900 |
2017/02/03 | 157 | 158 | 157 | 158 | 3,000 |
2017/02/02 | 159 | 160 | 159 | 159 | 2,000 |
2017/02/01 | 160 | 161 | 158 | 159 | 9,200 |
2017/01/31 | 158 | 159 | 157 | 158 | 5,300 |
2017/01/30 | 159 | 159 | 158 | 159 | 2,200 |
2017/01/27 | 159 | 159 | 157 | 158 | 6,200 |
2017/01/26 | 159 | 160 | 158 | 158 | 5,900 |
2017/01/25 | 161 | 161 | 158 | 159 | 6,400 |
2017/01/24 | 160 | 161 | 159 | 160 | 11,300 |
2017/01/23 | 159 | 159 | 157 | 159 | 3,200 |
2017/01/20 | 158 | 158 | 157 | 157 | 1,300 |
2017/01/19 | 159 | 159 | 157 | 157 | 1,500 |
2017/01/18 | 159 | 159 | 156 | 157 | 20,000 |
2017/01/17 | 156 | 156 | 155 | 156 | 1,400 |
2017/01/16 | 156 | 156 | 154 | 155 | 8,000 |
2017/01/13 | 157 | 157 | 156 | 156 | 2,700 |
2017/01/12 | 158 | 158 | 157 | 158 | 1,600 |
2017/01/11 | 159 | 159 | 157 | 158 | 7,200 |
2017/01/10 | 156 | 158 | 156 | 158 | 10,400 |
2017/01/06 | 157 | 157 | 156 | 157 | 5,900 |
2017/01/05 | 154 | 157 | 154 | 157 | 2,600 |
2017/01/04 | 154 | 156 | 152 | 156 | 15,900 |