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 |
---|---|---|---|---|---|
2018/12/28 | 139 | 145 | 139 | 140 | 32,000 |
2018/12/27 | 141 | 145 | 140 | 142 | 59,000 |
2018/12/26 | 133 | 136 | 133 | 135 | 69,800 |
2018/12/25 | 137 | 140 | 132 | 132 | 206,200 |
2018/12/21 | 139 | 147 | 138 | 141 | 216,200 |
2018/12/20 | 146 | 147 | 140 | 142 | 296,600 |
2018/12/19 | 147 | 152 | 146 | 146 | 192,300 |
2018/12/18 | 151 | 152 | 148 | 148 | 172,500 |
2018/12/17 | 156 | 156 | 152 | 152 | 119,700 |
2018/12/14 | 158 | 160 | 155 | 157 | 73,900 |
2018/12/13 | 164 | 164 | 160 | 161 | 32,800 |
2018/12/12 | 158 | 164 | 156 | 162 | 75,100 |
2018/12/11 | 159 | 160 | 154 | 154 | 151,000 |
2018/12/10 | 162 | 165 | 158 | 159 | 171,000 |
2018/12/07 | 165 | 166 | 163 | 163 | 39,600 |
2018/12/06 | 166 | 166 | 163 | 164 | 98,700 |
2018/12/05 | 164 | 168 | 164 | 167 | 66,100 |
2018/12/04 | 168 | 170 | 165 | 165 | 111,400 |
2018/12/03 | 170 | 171 | 168 | 170 | 64,100 |
2018/11/30 | 168 | 171 | 167 | 167 | 133,300 |
2018/11/29 | 175 | 176 | 170 | 170 | 101,800 |
2018/11/28 | 176 | 179 | 173 | 173 | 72,000 |
2018/11/27 | 177 | 181 | 171 | 176 | 194,400 |
2018/11/26 | 172 | 175 | 171 | 174 | 70,600 |
2018/11/22 | 170 | 174 | 170 | 173 | 39,900 |
2018/11/21 | 167 | 173 | 167 | 172 | 62,500 |
2018/11/20 | 175 | 175 | 168 | 168 | 46,100 |
2018/11/19 | 166 | 176 | 166 | 175 | 109,600 |
2018/11/16 | 170 | 173 | 163 | 166 | 105,900 |
2018/11/15 | 170 | 172 | 162 | 172 | 118,000 |
2018/11/14 | 172 | 174 | 169 | 171 | 77,800 |
2018/11/13 | 170 | 173 | 169 | 170 | 54,700 |
2018/11/12 | 174 | 175 | 170 | 174 | 51,100 |
2018/11/09 | 174 | 177 | 173 | 174 | 44,200 |
2018/11/08 | 176 | 177 | 173 | 175 | 30,300 |
2018/11/07 | 173 | 176 | 172 | 174 | 50,600 |
2018/11/06 | 179 | 179 | 173 | 173 | 22,200 |
2018/11/05 | 173 | 178 | 173 | 177 | 73,900 |
2018/11/02 | 179 | 179 | 173 | 174 | 36,800 |
2018/11/01 | 174 | 177 | 174 | 174 | 26,100 |
2018/10/31 | 169 | 177 | 169 | 177 | 83,500 |
2018/10/30 | 165 | 172 | 165 | 171 | 62,000 |
2018/10/29 | 170 | 172 | 165 | 165 | 174,000 |
2018/10/26 | 174 | 175 | 167 | 169 | 213,600 |
2018/10/25 | 175 | 177 | 170 | 170 | 138,500 |
2018/10/24 | 182 | 182 | 176 | 178 | 78,400 |
2018/10/23 | 183 | 185 | 178 | 178 | 48,600 |
2018/10/22 | 180 | 183 | 178 | 180 | 23,400 |
2018/10/19 | 180 | 183 | 177 | 181 | 48,600 |
2018/10/18 | 187 | 188 | 182 | 182 | 37,200 |
2018/10/17 | 185 | 187 | 183 | 185 | 42,600 |
2018/10/16 | 182 | 184 | 180 | 182 | 50,300 |
2018/10/15 | 188 | 198 | 182 | 183 | 266,000 |
2018/10/12 | 173 | 183 | 173 | 183 | 84,000 |
2018/10/11 | 176 | 183 | 174 | 176 | 223,500 |
2018/10/10 | 183 | 187 | 183 | 185 | 68,300 |
2018/10/09 | 189 | 189 | 180 | 185 | 201,700 |
2018/10/05 | 193 | 198 | 192 | 194 | 55,200 |
2018/10/04 | 194 | 198 | 192 | 195 | 85,800 |
2018/10/03 | 203 | 203 | 192 | 195 | 341,700 |
2018/10/02 | 208 | 211 | 202 | 204 | 188,300 |
2018/10/01 | 207 | 208 | 204 | 208 | 113,600 |
2018/09/28 | 204 | 208 | 202 | 207 | 81,200 |
2018/09/27 | 200 | 209 | 200 | 202 | 179,900 |
2018/09/26 | 200 | 204 | 200 | 203 | 49,600 |
2018/09/25 | 198 | 201 | 196 | 200 | 98,200 |
2018/09/21 | 207 | 207 | 197 | 200 | 278,600 |
2018/09/20 | 212 | 212 | 204 | 204 | 150,300 |
2018/09/19 | 208 | 211 | 205 | 211 | 184,700 |
2018/09/18 | 222 | 227 | 202 | 204 | 912,700 |
2018/09/14 | 209 | 218 | 203 | 216 | 657,300 |
2018/09/13 | 191 | 219 | 190 | 217 | 1,977,800 |
2018/09/12 | 199 | 203 | 189 | 190 | 259,200 |
2018/09/11 | 193 | 203 | 193 | 199 | 215,600 |
2018/09/10 | 186 | 194 | 186 | 194 | 114,000 |
2018/09/07 | 187 | 196 | 184 | 188 | 316,500 |
2018/09/06 | 191 | 191 | 182 | 184 | 202,200 |
2018/09/05 | 195 | 198 | 191 | 191 | 116,400 |
2018/09/04 | 192 | 195 | 188 | 193 | 269,600 |
2018/09/03 | 199 | 203 | 193 | 193 | 334,400 |
2018/08/31 | 208 | 223 | 200 | 201 | 3,128,000 |
2018/08/30 | 191 | 203 | 191 | 200 | 318,400 |
2018/08/29 | 191 | 196 | 187 | 192 | 195,900 |
2018/08/28 | 190 | 193 | 188 | 191 | 185,600 |
2018/08/27 | 186 | 192 | 184 | 187 | 294,500 |
2018/08/24 | 183 | 185 | 180 | 184 | 141,700 |
2018/08/23 | 188 | 189 | 182 | 183 | 331,200 |
2018/08/22 | 178 | 190 | 176 | 190 | 629,100 |
2018/08/21 | 178 | 178 | 173 | 173 | 117,600 |
2018/08/20 | 178 | 182 | 175 | 175 | 104,000 |
2018/08/17 | 180 | 184 | 179 | 180 | 139,800 |
2018/08/16 | 177 | 182 | 174 | 180 | 146,200 |
2018/08/15 | 185 | 185 | 175 | 176 | 169,500 |
2018/08/14 | 178 | 183 | 173 | 180 | 297,600 |
2018/08/13 | 188 | 198 | 179 | 179 | 511,100 |
2018/08/10 | 183 | 188 | 182 | 183 | 142,900 |
2018/08/09 | 188 | 190 | 184 | 185 | 133,000 |
2018/08/08 | 181 | 194 | 181 | 190 | 222,600 |
2018/08/07 | 183 | 186 | 181 | 181 | 107,600 |
2018/08/06 | 186 | 188 | 184 | 184 | 73,000 |
2018/08/03 | 191 | 191 | 185 | 185 | 106,400 |
2018/08/02 | 191 | 196 | 189 | 189 | 136,800 |
2018/08/01 | 193 | 200 | 190 | 190 | 277,800 |
2018/07/31 | 192 | 193 | 187 | 188 | 235,700 |
2018/07/30 | 198 | 199 | 191 | 192 | 472,600 |
2018/07/27 | 208 | 212 | 201 | 202 | 403,800 |
2018/07/26 | 211 | 214 | 208 | 208 | 109,500 |
2018/07/25 | 210 | 216 | 207 | 212 | 260,900 |
2018/07/24 | 211 | 213 | 206 | 207 | 334,200 |
2018/07/23 | 214 | 215 | 208 | 210 | 283,700 |
2018/07/20 | 232 | 235 | 208 | 216 | 1,145,800 |
2018/07/19 | 246 | 250 | 231 | 233 | 1,958,000 |
2018/07/18 | 230 | 248 | 224 | 243 | 2,114,200 |
2018/07/17 | 220 | 233 | 220 | 225 | 1,382,100 |
2018/07/13 | 215 | 227 | 214 | 222 | 439,000 |
2018/07/12 | 211 | 223 | 210 | 217 | 476,800 |
2018/07/11 | 209 | 213 | 207 | 211 | 162,400 |
2018/07/10 | 214 | 217 | 206 | 212 | 276,400 |
2018/07/09 | 210 | 217 | 210 | 217 | 209,400 |
2018/07/06 | 219 | 224 | 207 | 212 | 575,100 |
2018/07/05 | 209 | 218 | 204 | 212 | 508,800 |
2018/07/04 | 212 | 214 | 207 | 207 | 269,900 |
2018/07/03 | 222 | 235 | 210 | 212 | 1,082,700 |
2018/07/02 | 222 | 224 | 214 | 214 | 264,300 |
2018/06/29 | 227 | 229 | 219 | 221 | 392,600 |
2018/06/28 | 233 | 244 | 225 | 230 | 772,200 |
2018/06/27 | 228 | 233 | 223 | 227 | 456,500 |
2018/06/26 | 229 | 238 | 228 | 229 | 477,200 |
2018/06/25 | 235 | 243 | 228 | 229 | 667,000 |
2018/06/22 | 250 | 251 | 236 | 236 | 1,253,400 |
2018/06/21 | 280 | 280 | 252 | 252 | 3,091,700 |
2018/06/20 | 346 | 348 | 292 | 294 | 6,120,100 |
2018/06/19 | 305 | 317 | 304 | 314 | 2,500,900 |
2018/06/18 | 296 | 307 | 290 | 305 | 2,241,800 |
2018/06/15 | 293 | 298 | 288 | 294 | 926,400 |
2018/06/14 | 292 | 310 | 287 | 289 | 3,022,400 |
2018/06/13 | 295 | 297 | 285 | 290 | 779,600 |
2018/06/12 | 295 | 312 | 289 | 292 | 3,221,100 |
2018/06/11 | 294 | 296 | 278 | 287 | 1,752,900 |
2018/06/08 | 296 | 309 | 287 | 292 | 1,290,100 |
2018/06/07 | 293 | 316 | 286 | 305 | 3,643,900 |
2018/06/06 | 317 | 327 | 293 | 296 | 3,916,400 |
2018/06/05 | 345 | 360 | 313 | 323 | 6,535,400 |
2018/06/04 | 408 | 411 | 344 | 353 | 6,715,700 |
2018/06/01 | 435 | 465 | 377 | 424 | 23,655,700 |
2018/05/31 | 322 | 387 | 318 | 387 | 18,165,700 |
2018/05/30 | 265 | 314 | 265 | 307 | 17,087,800 |
2018/05/29 | 257 | 293 | 255 | 279 | 17,668,100 |
2018/05/28 | 251 | 276 | 232 | 233 | 6,056,600 |
2018/05/25 | 233 | 288 | 232 | 265 | 22,112,000 |
2018/05/24 | 213 | 221 | 208 | 214 | 1,782,700 |
2018/05/23 | 216 | 245 | 204 | 210 | 10,244,900 |
2018/05/22 | 217 | 217 | 215 | 217 | 1,308,100 |
2018/05/21 | 168 | 171 | 166 | 167 | 91,600 |
2018/05/18 | 167 | 169 | 166 | 169 | 56,000 |
2018/05/17 | 167 | 169 | 166 | 167 | 27,900 |
2018/05/16 | 167 | 170 | 166 | 166 | 32,400 |
2018/05/15 | 170 | 171 | 165 | 166 | 71,500 |
2018/05/14 | 171 | 172 | 169 | 170 | 49,400 |
2018/05/11 | 174 | 174 | 169 | 170 | 47,600 |
2018/05/10 | 174 | 174 | 171 | 173 | 22,400 |
2018/05/09 | 173 | 175 | 172 | 173 | 46,800 |
2018/05/08 | 171 | 178 | 171 | 172 | 145,200 |
2018/05/07 | 169 | 172 | 168 | 171 | 20,700 |
2018/05/02 | 167 | 170 | 166 | 170 | 31,700 |
2018/05/01 | 164 | 167 | 164 | 166 | 31,800 |
2018/04/27 | 168 | 168 | 164 | 164 | 26,800 |
2018/04/26 | 171 | 171 | 167 | 168 | 36,800 |
2018/04/25 | 171 | 173 | 171 | 171 | 21,900 |
2018/04/24 | 169 | 173 | 169 | 172 | 44,200 |
2018/04/23 | 168 | 169 | 166 | 169 | 15,800 |
2018/04/20 | 165 | 169 | 164 | 168 | 32,300 |
2018/04/19 | 170 | 170 | 161 | 164 | 145,800 |
2018/04/18 | 167 | 170 | 167 | 170 | 21,600 |
2018/04/17 | 171 | 171 | 165 | 165 | 50,500 |
2018/04/16 | 174 | 174 | 167 | 167 | 79,200 |
2018/04/13 | 173 | 178 | 173 | 175 | 48,500 |
2018/04/12 | 174 | 175 | 172 | 174 | 11,400 |
2018/04/11 | 170 | 175 | 170 | 174 | 52,900 |
2018/04/10 | 173 | 173 | 169 | 169 | 27,200 |
2018/04/09 | 167 | 171 | 167 | 170 | 22,900 |
2018/04/06 | 175 | 175 | 168 | 168 | 75,900 |
2018/04/05 | 174 | 175 | 172 | 173 | 27,700 |
2018/04/04 | 178 | 180 | 171 | 173 | 73,700 |
2018/04/03 | 180 | 182 | 173 | 176 | 77,400 |
2018/04/02 | 182 | 183 | 178 | 178 | 34,400 |
2018/03/30 | 180 | 183 | 180 | 182 | 62,400 |
2018/03/29 | 173 | 181 | 172 | 179 | 168,700 |
2018/03/28 | 170 | 176 | 170 | 174 | 40,200 |
2018/03/27 | 173 | 174 | 170 | 172 | 44,500 |
2018/03/26 | 168 | 172 | 168 | 171 | 67,200 |
2018/03/23 | 170 | 173 | 160 | 171 | 313,300 |
2018/03/22 | 183 | 185 | 177 | 178 | 106,300 |
2018/03/20 | 175 | 187 | 174 | 176 | 93,100 |
2018/03/19 | 186 | 187 | 178 | 179 | 149,000 |
2018/03/16 | 191 | 192 | 185 | 186 | 75,500 |
2018/03/15 | 192 | 194 | 190 | 191 | 61,600 |
2018/03/14 | 191 | 193 | 190 | 193 | 37,900 |
2018/03/13 | 195 | 195 | 189 | 191 | 290,700 |
2018/03/12 | 194 | 201 | 192 | 200 | 194,300 |
2018/03/09 | 188 | 203 | 188 | 193 | 573,600 |
2018/03/08 | 189 | 189 | 183 | 183 | 97,200 |
2018/03/07 | 186 | 191 | 184 | 188 | 122,500 |
2018/03/06 | 187 | 189 | 185 | 186 | 70,200 |
2018/03/05 | 193 | 193 | 181 | 182 | 154,700 |
2018/03/02 | 194 | 195 | 189 | 194 | 144,200 |
2018/03/01 | 199 | 200 | 195 | 197 | 86,000 |
2018/02/28 | 198 | 202 | 195 | 202 | 115,100 |
2018/02/27 | 205 | 206 | 198 | 198 | 125,600 |
2018/02/26 | 199 | 207 | 199 | 202 | 242,100 |
2018/02/23 | 192 | 203 | 190 | 199 | 384,700 |
2018/02/22 | 196 | 197 | 190 | 190 | 177,900 |
2018/02/21 | 198 | 200 | 194 | 197 | 123,300 |
2018/02/20 | 196 | 202 | 195 | 198 | 222,000 |
2018/02/19 | 194 | 209 | 192 | 200 | 1,135,500 |
2018/02/16 | 192 | 194 | 189 | 193 | 177,500 |
2018/02/15 | 189 | 194 | 184 | 193 | 160,400 |
2018/02/14 | 196 | 197 | 181 | 189 | 348,000 |
2018/02/13 | 194 | 194 | 186 | 189 | 195,800 |
2018/02/09 | 179 | 190 | 179 | 189 | 319,700 |
2018/02/08 | 193 | 197 | 190 | 194 | 186,000 |
2018/02/07 | 198 | 212 | 189 | 192 | 944,300 |
2018/02/06 | 201 | 207 | 176 | 188 | 1,228,700 |
2018/02/05 | 230 | 231 | 213 | 220 | 1,148,700 |
2018/02/02 | 214 | 237 | 212 | 231 | 3,829,500 |
2018/02/01 | 218 | 220 | 205 | 207 | 648,400 |
2018/01/31 | 221 | 234 | 210 | 210 | 1,261,900 |
2018/01/30 | 219 | 247 | 210 | 228 | 3,273,800 |
2018/01/29 | 209 | 262 | 209 | 218 | 9,813,000 |
2018/01/26 | 201 | 208 | 199 | 201 | 256,000 |
2018/01/25 | 203 | 205 | 198 | 201 | 323,900 |
2018/01/24 | 212 | 215 | 201 | 206 | 696,300 |
2018/01/23 | 197 | 232 | 197 | 219 | 5,700,400 |
2018/01/22 | 193 | 197 | 188 | 192 | 308,600 |
2018/01/19 | 201 | 203 | 192 | 195 | 364,300 |
2018/01/18 | 214 | 233 | 197 | 198 | 1,951,500 |
2018/01/17 | 224 | 226 | 200 | 206 | 1,446,400 |
2018/01/16 | 246 | 285 | 222 | 232 | 12,404,600 |
2018/01/15 | 172 | 222 | 171 | 222 | 4,938,600 |
2018/01/12 | 171 | 173 | 170 | 172 | 41,400 |
2018/01/11 | 169 | 172 | 166 | 171 | 91,700 |
2018/01/10 | 168 | 172 | 166 | 172 | 100,400 |
2018/01/09 | 165 | 173 | 165 | 171 | 164,900 |
2018/01/05 | 165 | 166 | 163 | 165 | 48,400 |
2018/01/04 | 161 | 165 | 160 | 164 | 50,700 |