日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 120 121 119 121 32,000
2021/12/29 116 119 116 119 30,100
2021/12/28 117 117 114 117 108,000
2021/12/27 118 118 114 116 173,600
2021/12/24 122 122 116 118 122,900
2021/12/23 120 120 117 120 43,800
2021/12/22 120 120 118 119 36,100
2021/12/21 117 119 116 119 58,800
2021/12/20 120 120 116 118 42,800
2021/12/17 122 122 118 122 41,700
2021/12/16 122 122 121 121 10,900
2021/12/15 119 122 119 122 26,800
2021/12/14 123 124 121 122 28,300
2021/12/13 124 125 123 124 73,500
2021/12/10 121 122 121 121 7,000
2021/12/09 122 124 122 122 32,300
2021/12/08 122 125 120 123 96,100
2021/12/07 117 120 117 118 59,100
2021/12/06 119 120 116 117 109,600
2021/12/03 121 121 118 118 88,100
2021/12/02 122 124 119 121 91,400
2021/12/01 125 125 122 124 116,800
2021/11/30 127 128 121 123 123,700
2021/11/29 129 130 125 125 200,500
2021/11/26 136 136 129 130 171,600
2021/11/25 137 137 134 136 73,300
2021/11/24 134 135 133 135 16,300
2021/11/22 136 136 133 134 28,800
2021/11/19 136 137 136 136 13,300
2021/11/18 137 137 136 136 16,700
2021/11/17 138 138 136 137 27,900
2021/11/16 138 138 135 136 29,800
2021/11/15 138 138 137 138 18,500
2021/11/12 135 138 133 137 41,300
2021/11/11 132 135 132 134 59,600
2021/11/10 135 138 131 132 173,000
2021/11/09 141 142 140 140 22,000
2021/11/08 142 142 140 141 41,600
2021/11/05 143 143 140 142 39,000
2021/11/04 141 144 141 143 39,600
2021/11/02 142 142 141 141 25,900
2021/11/01 143 143 141 142 11,900
2021/10/29 142 142 141 141 3,200
2021/10/28 141 142 141 141 5,100
2021/10/27 143 143 141 141 16,700
2021/10/26 142 143 141 143 32,700
2021/10/25 144 144 141 141 22,000
2021/10/22 140 143 140 143 47,700
2021/10/21 142 144 141 141 37,600
2021/10/20 143 144 141 141 11,800
2021/10/19 143 144 143 143 10,700
2021/10/18 144 144 143 143 4,100
2021/10/15 141 145 141 145 39,200
2021/10/14 141 142 141 142 18,600
2021/10/13 143 143 141 141 22,100
2021/10/12 143 143 142 143 58,300
2021/10/11 142 143 141 143 43,400
2021/10/08 142 143 141 143 15,600
2021/10/07 141 143 141 143 15,600
2021/10/06 143 143 140 142 59,000
2021/10/05 142 142 140 142 54,200
2021/10/04 145 146 142 143 66,900
2021/10/01 146 146 144 145 32,900
2021/09/30 143 145 143 145 40,500
2021/09/29 143 144 142 144 31,900
2021/09/28 144 145 143 144 33,100
2021/09/27 144 146 144 146 128,300
2021/09/24 145 146 144 144 77,400
2021/09/22 143 144 141 144 57,900
2021/09/21 145 145 142 143 145,300
2021/09/17 148 149 145 147 83,100
2021/09/16 151 151 145 146 76,200
2021/09/15 150 151 147 150 101,700
2021/09/14 149 150 148 150 53,400
2021/09/13 149 149 146 149 70,700
2021/09/10 144 149 144 149 88,900
2021/09/09 144 145 143 145 54,800
2021/09/08 146 146 143 145 64,100
2021/09/07 144 147 143 146 80,500
2021/09/06 144 144 142 144 85,200
2021/09/03 144 145 143 143 70,700
2021/09/02 147 147 143 144 101,700
2021/09/01 148 148 146 147 67,100
2021/08/31 144 145 143 145 87,600
2021/08/30 148 149 143 144 193,700
2021/08/27 147 149 144 148 17,700
2021/08/26 144 148 144 148 26,800
2021/08/25 149 149 145 147 25,500
2021/08/24 144 147 143 147 67,800
2021/08/23 142 144 141 144 44,900
2021/08/20 144 146 139 141 177,600
2021/08/19 146 147 143 145 30,700
2021/08/18 142 147 141 146 64,900
2021/08/17 145 146 142 143 94,800
2021/08/16 151 152 144 145 162,800
2021/08/13 151 151 148 151 87,200
2021/08/12 153 153 151 152 52,000
2021/08/11 151 154 151 153 46,700
2021/08/10 155 155 147 151 232,500
2021/08/06 156 158 155 158 34,300
2021/08/05 156 157 156 157 27,200
2021/08/04 157 158 156 157 34,700
2021/08/03 157 159 157 159 40,500
2021/08/02 160 160 157 157 65,500
2021/07/30 160 160 158 158 26,700
2021/07/29 159 160 159 160 59,400
2021/07/28 159 161 158 160 53,900
2021/07/27 159 161 159 161 20,300
2021/07/26 161 161 159 159 22,300
2021/07/21 161 161 157 159 39,200
2021/07/20 159 160 157 158 45,500
2021/07/19 161 161 157 159 97,700
2021/07/16 162 162 161 162 27,800
2021/07/15 164 164 161 164 44,000
2021/07/14 163 165 163 164 45,700
2021/07/13 164 164 161 163 23,500
2021/07/12 162 164 162 162 17,800
2021/07/09 160 162 160 162 38,100
2021/07/08 162 164 160 162 54,900
2021/07/07 167 176 160 163 274,200
2021/07/06 162 163 161 163 22,400
2021/07/05 162 163 160 163 33,000
2021/07/02 164 166 161 162 62,400
2021/07/01 163 166 163 166 23,900
2021/06/30 164 165 163 164 26,900
2021/06/29 163 165 163 165 32,600
2021/06/28 162 167 162 166 64,200
2021/06/25 164 165 161 163 69,000
2021/06/24 162 163 156 160 89,100
2021/06/23 164 166 160 162 85,900
2021/06/22 163 164 161 164 40,700
2021/06/21 160 161 159 160 61,400
2021/06/18 164 164 162 163 55,600
2021/06/17 164 165 164 165 26,300
2021/06/16 165 166 165 166 40,700
2021/06/15 165 167 165 165 32,300
2021/06/14 165 167 164 165 26,300
2021/06/11 166 167 163 166 84,400
2021/06/10 166 168 166 167 39,800
2021/06/09 166 168 166 166 35,100
2021/06/08 166 168 163 167 121,600
2021/06/07 167 168 166 167 81,200
2021/06/04 166 170 166 168 113,000
2021/06/03 168 170 167 169 87,600
2021/06/02 169 171 168 169 63,600
2021/06/01 174 174 168 172 87,900
2021/05/31 171 174 170 173 89,000
2021/05/28 168 171 167 171 80,600
2021/05/27 168 170 166 168 74,300
2021/05/26 165 170 164 169 134,900
2021/05/25 165 165 163 164 51,600
2021/05/24 165 165 163 164 35,400
2021/05/21 163 165 161 165 58,100
2021/05/20 161 164 160 162 58,800
2021/05/19 160 161 158 161 86,200
2021/05/18 158 161 157 161 115,300
2021/05/17 159 161 155 157 102,000
2021/05/14 162 162 156 160 254,000
2021/05/13 165 166 160 161 245,900
2021/05/12 172 172 163 167 289,300
2021/05/11 173 175 172 173 78,500
2021/05/10 176 179 173 175 181,600
2021/05/07 170 178 170 177 230,700
2021/05/06 169 173 169 172 90,300
2021/04/30 169 172 169 170 51,500
2021/04/28 168 170 168 170 150,400
2021/04/27 168 173 168 172 113,900
2021/04/26 173 174 171 171 57,200
2021/04/23 171 175 170 174 132,400
2021/04/22 172 173 170 171 100,900
2021/04/21 171 174 168 171 194,700
2021/04/20 173 174 172 172 42,400
2021/04/19 176 176 173 174 38,800
2021/04/16 173 175 173 174 47,700
2021/04/15 171 174 171 172 51,800
2021/04/14 172 174 172 172 48,100
2021/04/13 172 175 172 174 179,100
2021/04/12 173 175 173 174 133,500
2021/04/09 175 176 169 172 319,000
2021/04/08 180 181 175 177 175,300
2021/04/07 179 183 179 181 62,400
2021/04/06 184 185 179 179 183,100
2021/04/05 180 185 180 183 135,600
2021/04/02 180 183 180 180 66,400
2021/04/01 180 184 179 182 111,400
2021/03/31 182 186 181 182 97,000
2021/03/30 182 187 182 184 139,200
2021/03/29 188 189 183 185 185,200
2021/03/26 186 189 181 187 74,100
2021/03/25 187 188 179 186 165,900
2021/03/24 185 190 181 184 328,800
2021/03/23 203 203 185 189 340,000
2021/03/22 200 205 199 200 275,800
2021/03/19 200 203 195 201 426,400
2021/03/18 192 199 187 199 524,500
2021/03/17 192 192 186 191 353,700
2021/03/16 185 188 185 185 122,700
2021/03/15 181 185 179 184 186,000
2021/03/12 179 183 179 179 143,000
2021/03/11 177 182 176 178 212,600
2021/03/10 175 178 173 177 159,300
2021/03/09 172 175 171 175 80,200
2021/03/08 172 176 171 171 119,300
2021/03/05 169 172 169 172 89,000
2021/03/04 171 173 167 172 143,100
2021/03/03 170 175 170 173 99,600
2021/03/02 173 174 168 172 205,800
2021/03/01 173 176 170 174 175,300
2021/02/26 173 178 173 173 334,800
2021/02/25 178 184 175 178 321,000
2021/02/24 178 179 173 174 274,900
2021/02/22 169 181 169 181 496,500
2021/02/19 175 175 166 167 446,600
2021/02/18 175 195 167 173 2,733,300
2021/02/17 161 171 158 170 653,400
2021/02/16 164 165 158 161 404,800
2021/02/15 170 170 163 165 309,800
2021/02/12 172 172 162 166 629,500
2021/02/10 159 167 159 167 395,400
2021/02/09 159 160 157 158 57,400
2021/02/08 161 161 157 160 190,400
2021/02/05 156 161 153 159 199,600
2021/02/04 149 157 149 157 200,400
2021/02/03 148 150 147 149 79,300
2021/02/02 146 148 145 148 57,800
2021/02/01 145 147 143 145 84,900
2021/01/29 148 150 143 145 160,500
2021/01/28 146 150 145 148 94,300
2021/01/27 148 150 148 150 58,900
2021/01/26 151 151 147 148 75,800
2021/01/25 153 153 149 151 61,600
2021/01/22 151 151 148 151 97,900
2021/01/21 151 152 149 152 70,000
2021/01/20 152 153 150 151 75,200
2021/01/19 150 152 150 152 66,900
2021/01/18 150 150 147 150 83,700
2021/01/15 150 153 149 150 101,100
2021/01/14 154 154 150 150 154,200
2021/01/13 149 153 149 153 58,600
2021/01/12 151 151 148 149 84,500
2021/01/08 151 153 147 151 138,400
2021/01/07 145 151 144 150 194,400
2021/01/06 142 147 142 144 95,100
2021/01/05 144 146 142 143 68,800
2021/01/04 146 146 141 145 58,600

このページの先頭へ