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 |
---|---|---|---|---|---|
2019/12/30 | 164 | 166 | 163 | 166 | 104,800 |
2019/12/27 | 159 | 164 | 159 | 162 | 108,000 |
2019/12/26 | 160 | 160 | 158 | 159 | 105,900 |
2019/12/25 | 162 | 162 | 159 | 160 | 45,900 |
2019/12/24 | 161 | 161 | 159 | 159 | 67,400 |
2019/12/23 | 162 | 162 | 159 | 160 | 56,900 |
2019/12/20 | 162 | 162 | 160 | 161 | 67,800 |
2019/12/19 | 161 | 163 | 160 | 160 | 55,700 |
2019/12/18 | 162 | 163 | 162 | 162 | 63,000 |
2019/12/17 | 161 | 164 | 161 | 163 | 90,300 |
2019/12/16 | 160 | 162 | 160 | 161 | 17,200 |
2019/12/13 | 160 | 162 | 160 | 161 | 21,700 |
2019/12/12 | 162 | 163 | 160 | 160 | 19,300 |
2019/12/11 | 163 | 163 | 160 | 162 | 16,300 |
2019/12/10 | 161 | 163 | 160 | 160 | 32,600 |
2019/12/09 | 162 | 163 | 160 | 160 | 37,800 |
2019/12/06 | 160 | 161 | 160 | 161 | 10,700 |
2019/12/05 | 160 | 163 | 159 | 159 | 85,200 |
2019/12/04 | 159 | 159 | 158 | 158 | 15,300 |
2019/12/03 | 157 | 161 | 157 | 159 | 56,600 |
2019/12/02 | 159 | 160 | 158 | 158 | 20,600 |
2019/11/29 | 158 | 160 | 158 | 158 | 17,300 |
2019/11/28 | 157 | 160 | 157 | 158 | 23,500 |
2019/11/27 | 159 | 162 | 157 | 157 | 81,600 |
2019/11/26 | 161 | 163 | 159 | 159 | 41,600 |
2019/11/25 | 158 | 161 | 158 | 160 | 44,300 |
2019/11/22 | 157 | 160 | 157 | 157 | 22,300 |
2019/11/21 | 161 | 161 | 156 | 157 | 47,100 |
2019/11/20 | 161 | 161 | 159 | 160 | 54,700 |
2019/11/19 | 163 | 164 | 159 | 160 | 63,700 |
2019/11/18 | 163 | 165 | 162 | 162 | 77,200 |
2019/11/15 | 160 | 166 | 160 | 166 | 43,500 |
2019/11/14 | 165 | 167 | 160 | 160 | 151,200 |
2019/11/13 | 168 | 170 | 164 | 170 | 92,300 |
2019/11/12 | 169 | 170 | 165 | 165 | 227,700 |
2019/11/11 | 173 | 174 | 169 | 172 | 396,000 |
2019/11/08 | 170 | 177 | 164 | 168 | 1,241,000 |
2019/11/07 | 162 | 165 | 162 | 165 | 49,300 |
2019/11/06 | 162 | 163 | 160 | 163 | 50,400 |
2019/11/05 | 163 | 163 | 162 | 162 | 62,200 |
2019/11/01 | 160 | 164 | 159 | 162 | 103,200 |
2019/10/31 | 160 | 160 | 158 | 160 | 14,000 |
2019/10/30 | 160 | 160 | 157 | 160 | 46,700 |
2019/10/29 | 159 | 160 | 157 | 160 | 42,900 |
2019/10/28 | 158 | 159 | 158 | 159 | 15,500 |
2019/10/25 | 158 | 158 | 156 | 156 | 27,800 |
2019/10/24 | 158 | 159 | 156 | 159 | 41,100 |
2019/10/23 | 159 | 159 | 157 | 158 | 24,800 |
2019/10/21 | 156 | 160 | 156 | 158 | 35,700 |
2019/10/18 | 156 | 158 | 156 | 156 | 26,300 |
2019/10/17 | 157 | 157 | 156 | 156 | 13,300 |
2019/10/16 | 155 | 157 | 155 | 156 | 12,500 |
2019/10/15 | 152 | 156 | 152 | 155 | 32,500 |
2019/10/11 | 154 | 155 | 153 | 153 | 19,500 |
2019/10/10 | 155 | 155 | 153 | 153 | 40,900 |
2019/10/09 | 155 | 155 | 153 | 153 | 11,700 |
2019/10/08 | 154 | 155 | 154 | 154 | 23,400 |
2019/10/07 | 155 | 155 | 152 | 153 | 28,200 |
2019/10/04 | 153 | 154 | 152 | 152 | 40,200 |
2019/10/03 | 154 | 155 | 153 | 154 | 33,500 |
2019/10/02 | 154 | 156 | 154 | 155 | 20,200 |
2019/10/01 | 156 | 157 | 154 | 154 | 69,700 |
2019/09/30 | 156 | 158 | 155 | 155 | 27,400 |
2019/09/27 | 160 | 160 | 156 | 156 | 46,100 |
2019/09/26 | 160 | 164 | 158 | 159 | 391,900 |
2019/09/25 | 157 | 157 | 154 | 155 | 53,100 |
2019/09/24 | 155 | 158 | 154 | 157 | 73,700 |
2019/09/20 | 155 | 156 | 153 | 154 | 45,400 |
2019/09/19 | 160 | 160 | 154 | 155 | 189,800 |
2019/09/18 | 162 | 163 | 158 | 161 | 121,800 |
2019/09/17 | 164 | 165 | 162 | 162 | 25,700 |
2019/09/13 | 167 | 167 | 164 | 166 | 61,200 |
2019/09/12 | 165 | 168 | 165 | 167 | 96,600 |
2019/09/11 | 162 | 166 | 162 | 164 | 116,600 |
2019/09/10 | 165 | 166 | 160 | 160 | 127,000 |
2019/09/09 | 166 | 171 | 166 | 167 | 186,000 |
2019/09/06 | 167 | 167 | 164 | 166 | 71,200 |
2019/09/05 | 165 | 169 | 163 | 167 | 252,700 |
2019/09/04 | 159 | 168 | 157 | 167 | 389,800 |
2019/09/03 | 161 | 161 | 158 | 159 | 25,900 |
2019/09/02 | 155 | 163 | 153 | 161 | 312,600 |
2019/08/30 | 150 | 157 | 150 | 156 | 95,500 |
2019/08/29 | 153 | 153 | 148 | 149 | 81,900 |
2019/08/28 | 157 | 157 | 153 | 153 | 71,500 |
2019/08/27 | 153 | 159 | 153 | 159 | 91,700 |
2019/08/26 | 153 | 155 | 153 | 153 | 46,300 |
2019/08/23 | 155 | 156 | 153 | 155 | 50,400 |
2019/08/22 | 156 | 157 | 155 | 156 | 34,900 |
2019/08/21 | 156 | 158 | 155 | 156 | 15,500 |
2019/08/20 | 156 | 158 | 155 | 158 | 96,800 |
2019/08/19 | 156 | 159 | 154 | 155 | 131,500 |
2019/08/16 | 152 | 157 | 151 | 157 | 137,900 |
2019/08/15 | 156 | 156 | 149 | 151 | 270,800 |
2019/08/14 | 163 | 164 | 157 | 157 | 399,900 |
2019/08/13 | 169 | 174 | 163 | 164 | 756,600 |
2019/08/09 | 189 | 194 | 185 | 194 | 288,000 |
2019/08/08 | 192 | 194 | 182 | 192 | 463,100 |
2019/08/07 | 173 | 192 | 172 | 190 | 1,711,500 |
2019/08/06 | 167 | 171 | 165 | 169 | 131,200 |
2019/08/05 | 174 | 174 | 169 | 171 | 73,300 |
2019/08/02 | 175 | 175 | 172 | 173 | 38,100 |
2019/08/01 | 176 | 178 | 175 | 176 | 18,200 |
2019/07/31 | 176 | 176 | 173 | 176 | 15,200 |
2019/07/30 | 173 | 176 | 172 | 176 | 41,000 |
2019/07/29 | 174 | 174 | 171 | 171 | 34,600 |
2019/07/26 | 175 | 176 | 173 | 173 | 13,100 |
2019/07/25 | 176 | 176 | 174 | 174 | 35,200 |
2019/07/24 | 179 | 179 | 171 | 175 | 91,200 |
2019/07/23 | 177 | 179 | 175 | 177 | 28,600 |
2019/07/22 | 176 | 179 | 175 | 177 | 29,700 |
2019/07/19 | 174 | 178 | 174 | 177 | 46,200 |
2019/07/18 | 172 | 175 | 172 | 173 | 86,600 |
2019/07/17 | 182 | 182 | 173 | 174 | 329,700 |
2019/07/16 | 189 | 189 | 182 | 184 | 92,900 |
2019/07/12 | 194 | 194 | 189 | 190 | 26,700 |
2019/07/11 | 191 | 195 | 191 | 191 | 39,800 |
2019/07/10 | 190 | 193 | 189 | 190 | 52,900 |
2019/07/09 | 190 | 193 | 189 | 191 | 73,800 |
2019/07/08 | 192 | 193 | 190 | 192 | 52,100 |
2019/07/05 | 195 | 197 | 193 | 193 | 87,200 |
2019/07/04 | 199 | 201 | 189 | 198 | 523,200 |
2019/07/03 | 190 | 191 | 189 | 189 | 23,600 |
2019/07/02 | 189 | 192 | 188 | 191 | 61,100 |
2019/07/01 | 189 | 192 | 188 | 190 | 36,800 |
2019/06/28 | 190 | 194 | 187 | 190 | 99,800 |
2019/06/27 | 190 | 194 | 186 | 192 | 110,600 |
2019/06/26 | 188 | 193 | 187 | 191 | 67,700 |
2019/06/25 | 192 | 193 | 188 | 190 | 60,200 |
2019/06/24 | 188 | 195 | 186 | 191 | 211,200 |
2019/06/21 | 186 | 188 | 185 | 185 | 130,500 |
2019/06/20 | 181 | 188 | 181 | 188 | 251,400 |
2019/06/19 | 178 | 180 | 177 | 178 | 41,600 |
2019/06/18 | 182 | 182 | 173 | 178 | 134,200 |
2019/06/17 | 180 | 184 | 179 | 179 | 52,700 |
2019/06/14 | 177 | 181 | 177 | 179 | 50,400 |
2019/06/13 | 182 | 182 | 176 | 177 | 79,500 |
2019/06/12 | 186 | 188 | 180 | 180 | 77,500 |
2019/06/11 | 187 | 190 | 184 | 188 | 53,100 |
2019/06/10 | 185 | 189 | 184 | 187 | 142,500 |
2019/06/07 | 184 | 187 | 180 | 185 | 77,900 |
2019/06/06 | 180 | 187 | 177 | 182 | 143,900 |
2019/06/05 | 181 | 185 | 181 | 181 | 41,600 |
2019/06/04 | 174 | 185 | 173 | 185 | 96,400 |
2019/06/03 | 178 | 178 | 171 | 174 | 86,700 |
2019/05/31 | 184 | 185 | 180 | 181 | 61,700 |
2019/05/30 | 180 | 185 | 180 | 185 | 141,900 |
2019/05/29 | 179 | 182 | 174 | 181 | 111,000 |
2019/05/28 | 182 | 182 | 180 | 180 | 47,500 |
2019/05/27 | 182 | 183 | 180 | 182 | 72,900 |
2019/05/24 | 180 | 183 | 176 | 182 | 102,600 |
2019/05/23 | 187 | 189 | 178 | 183 | 297,800 |
2019/05/22 | 177 | 184 | 176 | 182 | 142,300 |
2019/05/21 | 172 | 180 | 171 | 178 | 135,600 |
2019/05/20 | 175 | 177 | 166 | 175 | 181,700 |
2019/05/17 | 174 | 175 | 171 | 174 | 50,500 |
2019/05/16 | 168 | 174 | 166 | 173 | 141,000 |
2019/05/15 | 168 | 170 | 163 | 169 | 148,700 |
2019/05/14 | 161 | 165 | 159 | 165 | 119,300 |
2019/05/13 | 165 | 165 | 163 | 164 | 35,500 |
2019/05/10 | 161 | 166 | 161 | 162 | 130,500 |
2019/05/09 | 159 | 163 | 159 | 160 | 71,700 |
2019/05/08 | 160 | 161 | 158 | 160 | 44,400 |
2019/05/07 | 162 | 163 | 160 | 160 | 102,300 |
2019/04/26 | 161 | 163 | 161 | 162 | 36,500 |
2019/04/25 | 161 | 163 | 161 | 162 | 32,900 |
2019/04/24 | 162 | 163 | 161 | 161 | 19,900 |
2019/04/23 | 162 | 164 | 162 | 163 | 70,400 |
2019/04/22 | 162 | 167 | 162 | 165 | 132,900 |
2019/04/19 | 163 | 165 | 160 | 162 | 125,200 |
2019/04/18 | 163 | 165 | 162 | 162 | 53,200 |
2019/04/17 | 161 | 164 | 161 | 163 | 72,600 |
2019/04/16 | 168 | 169 | 161 | 161 | 496,200 |
2019/04/15 | 171 | 196 | 166 | 168 | 4,060,200 |
2019/04/12 | 168 | 170 | 166 | 166 | 17,700 |
2019/04/11 | 168 | 174 | 168 | 169 | 88,900 |
2019/04/10 | 164 | 168 | 164 | 168 | 23,500 |
2019/04/09 | 168 | 169 | 165 | 167 | 27,300 |
2019/04/08 | 168 | 170 | 165 | 165 | 23,200 |
2019/04/05 | 163 | 168 | 163 | 168 | 36,300 |
2019/04/04 | 162 | 165 | 162 | 163 | 37,200 |
2019/04/03 | 160 | 163 | 158 | 162 | 216,000 |
2019/04/02 | 164 | 168 | 160 | 162 | 85,000 |
2019/04/01 | 162 | 163 | 160 | 163 | 65,900 |
2019/03/29 | 163 | 167 | 158 | 161 | 101,000 |
2019/03/28 | 168 | 168 | 161 | 162 | 62,800 |
2019/03/27 | 170 | 171 | 164 | 168 | 63,800 |
2019/03/26 | 171 | 171 | 167 | 169 | 55,400 |
2019/03/25 | 167 | 167 | 163 | 166 | 83,500 |
2019/03/22 | 172 | 174 | 169 | 171 | 86,800 |
2019/03/20 | 174 | 175 | 171 | 175 | 72,700 |
2019/03/19 | 175 | 177 | 172 | 175 | 66,400 |
2019/03/18 | 178 | 178 | 175 | 177 | 92,400 |
2019/03/15 | 196 | 202 | 171 | 173 | 1,115,000 |
2019/03/14 | 183 | 185 | 182 | 183 | 55,200 |
2019/03/13 | 179 | 183 | 179 | 181 | 20,900 |
2019/03/12 | 180 | 185 | 180 | 183 | 78,800 |
2019/03/11 | 174 | 180 | 174 | 177 | 28,300 |
2019/03/08 | 179 | 183 | 170 | 174 | 233,400 |
2019/03/07 | 183 | 183 | 179 | 179 | 53,000 |
2019/03/06 | 186 | 189 | 183 | 185 | 80,800 |
2019/03/05 | 182 | 190 | 180 | 184 | 170,400 |
2019/03/04 | 181 | 182 | 177 | 177 | 78,500 |
2019/03/01 | 180 | 184 | 179 | 180 | 45,100 |
2019/02/28 | 185 | 187 | 179 | 179 | 197,800 |
2019/02/27 | 184 | 189 | 184 | 187 | 82,500 |
2019/02/26 | 182 | 199 | 180 | 184 | 311,700 |
2019/02/25 | 182 | 186 | 178 | 182 | 178,100 |
2019/02/22 | 188 | 188 | 183 | 183 | 142,300 |
2019/02/21 | 187 | 191 | 181 | 190 | 485,400 |
2019/02/20 | 193 | 213 | 186 | 188 | 1,965,400 |
2019/02/19 | 186 | 196 | 183 | 188 | 440,100 |
2019/02/18 | 186 | 199 | 185 | 188 | 758,200 |
2019/02/15 | 180 | 193 | 176 | 184 | 1,261,600 |
2019/02/14 | 170 | 202 | 170 | 182 | 5,399,300 |
2019/02/13 | 157 | 162 | 157 | 162 | 30,800 |
2019/02/12 | 158 | 163 | 156 | 158 | 86,700 |
2019/02/08 | 165 | 165 | 153 | 153 | 68,400 |
2019/02/07 | 161 | 166 | 160 | 166 | 121,200 |
2019/02/06 | 159 | 161 | 159 | 161 | 29,100 |
2019/02/05 | 158 | 161 | 158 | 161 | 66,200 |
2019/02/04 | 156 | 159 | 156 | 159 | 26,000 |
2019/02/01 | 157 | 158 | 155 | 158 | 22,800 |
2019/01/31 | 155 | 159 | 155 | 155 | 54,500 |
2019/01/30 | 157 | 157 | 153 | 154 | 80,800 |
2019/01/29 | 159 | 159 | 156 | 157 | 32,000 |
2019/01/28 | 158 | 160 | 157 | 157 | 41,500 |
2019/01/25 | 158 | 160 | 156 | 160 | 56,300 |
2019/01/24 | 158 | 159 | 155 | 158 | 9,400 |
2019/01/23 | 156 | 158 | 154 | 158 | 30,400 |
2019/01/22 | 156 | 159 | 155 | 156 | 59,400 |
2019/01/21 | 157 | 157 | 154 | 157 | 18,800 |
2019/01/18 | 153 | 155 | 152 | 155 | 35,600 |
2019/01/17 | 154 | 158 | 154 | 155 | 42,200 |
2019/01/16 | 155 | 157 | 150 | 154 | 62,900 |
2019/01/15 | 158 | 159 | 154 | 158 | 92,000 |
2019/01/11 | 155 | 155 | 147 | 153 | 43,400 |
2019/01/10 | 149 | 158 | 147 | 155 | 96,800 |
2019/01/09 | 154 | 155 | 148 | 150 | 49,800 |
2019/01/08 | 155 | 156 | 152 | 156 | 44,900 |
2019/01/07 | 147 | 155 | 147 | 153 | 61,200 |
2019/01/04 | 137 | 151 | 137 | 145 | 48,000 |