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 |
---|---|---|---|---|---|
2022/12/30 | 157 | 157 | 152 | 152 | 51,500 |
2022/12/29 | 154 | 156 | 150 | 152 | 40,800 |
2022/12/28 | 153 | 155 | 152 | 154 | 55,900 |
2022/12/27 | 153 | 155 | 150 | 151 | 39,800 |
2022/12/26 | 158 | 158 | 152 | 153 | 69,200 |
2022/12/23 | 147 | 157 | 147 | 154 | 297,300 |
2022/12/22 | 141 | 144 | 141 | 142 | 20,200 |
2022/12/21 | 142 | 143 | 139 | 140 | 36,700 |
2022/12/20 | 148 | 148 | 140 | 140 | 57,000 |
2022/12/19 | 149 | 149 | 145 | 149 | 52,900 |
2022/12/16 | 150 | 154 | 145 | 149 | 303,200 |
2022/12/15 | 144 | 175 | 144 | 153 | 2,064,800 |
2022/12/14 | 141 | 141 | 138 | 139 | 33,200 |
2022/12/13 | 137 | 141 | 137 | 138 | 65,100 |
2022/12/12 | 134 | 137 | 133 | 137 | 60,800 |
2022/12/09 | 133 | 134 | 132 | 134 | 57,300 |
2022/12/08 | 134 | 135 | 133 | 133 | 7,800 |
2022/12/07 | 133 | 135 | 133 | 134 | 26,400 |
2022/12/06 | 134 | 135 | 133 | 133 | 34,800 |
2022/12/05 | 135 | 136 | 134 | 134 | 19,600 |
2022/12/02 | 136 | 137 | 135 | 135 | 30,200 |
2022/12/01 | 137 | 137 | 135 | 137 | 20,900 |
2022/11/30 | 138 | 138 | 136 | 136 | 31,700 |
2022/11/29 | 136 | 137 | 135 | 137 | 15,000 |
2022/11/28 | 136 | 136 | 134 | 135 | 60,800 |
2022/11/25 | 134 | 135 | 133 | 133 | 49,200 |
2022/11/24 | 133 | 133 | 132 | 133 | 30,800 |
2022/11/22 | 134 | 135 | 132 | 132 | 109,900 |
2022/11/21 | 133 | 133 | 131 | 131 | 98,400 |
2022/11/18 | 131 | 132 | 131 | 132 | 4,100 |
2022/11/17 | 132 | 132 | 131 | 132 | 5,400 |
2022/11/16 | 132 | 132 | 130 | 131 | 10,500 |
2022/11/15 | 131 | 132 | 130 | 132 | 13,700 |
2022/11/14 | 132 | 132 | 130 | 131 | 50,900 |
2022/11/11 | 131 | 132 | 131 | 132 | 11,700 |
2022/11/10 | 132 | 132 | 131 | 131 | 4,000 |
2022/11/09 | 132 | 132 | 131 | 132 | 3,800 |
2022/11/08 | 132 | 132 | 131 | 132 | 5,000 |
2022/11/07 | 132 | 132 | 131 | 132 | 2,900 |
2022/11/04 | 131 | 132 | 130 | 132 | 18,200 |
2022/11/02 | 130 | 131 | 130 | 131 | 4,500 |
2022/11/01 | 132 | 132 | 130 | 130 | 54,000 |
2022/10/31 | 131 | 132 | 131 | 131 | 9,600 |
2022/10/28 | 131 | 132 | 131 | 131 | 8,000 |
2022/10/27 | 132 | 133 | 130 | 132 | 22,700 |
2022/10/26 | 133 | 133 | 132 | 133 | 37,200 |
2022/10/25 | 131 | 133 | 130 | 132 | 47,300 |
2022/10/24 | 131 | 131 | 130 | 131 | 5,800 |
2022/10/21 | 130 | 131 | 130 | 130 | 13,400 |
2022/10/20 | 131 | 131 | 130 | 131 | 20,100 |
2022/10/19 | 130 | 131 | 130 | 130 | 7,800 |
2022/10/18 | 130 | 131 | 130 | 131 | 7,000 |
2022/10/17 | 130 | 131 | 129 | 131 | 7,400 |
2022/10/14 | 129 | 131 | 128 | 131 | 45,600 |
2022/10/13 | 129 | 130 | 129 | 130 | 7,500 |
2022/10/12 | 130 | 131 | 129 | 129 | 27,700 |
2022/10/11 | 131 | 131 | 130 | 130 | 32,000 |
2022/10/07 | 131 | 131 | 129 | 130 | 51,800 |
2022/10/06 | 132 | 132 | 129 | 129 | 102,500 |
2022/10/05 | 130 | 131 | 128 | 130 | 30,200 |
2022/10/04 | 130 | 131 | 129 | 131 | 13,100 |
2022/10/03 | 131 | 131 | 129 | 129 | 11,400 |
2022/09/30 | 129 | 130 | 129 | 129 | 10,800 |
2022/09/29 | 130 | 131 | 128 | 129 | 41,100 |
2022/09/28 | 131 | 132 | 130 | 131 | 34,600 |
2022/09/27 | 132 | 132 | 130 | 132 | 13,800 |
2022/09/26 | 131 | 132 | 130 | 132 | 17,300 |
2022/09/22 | 133 | 133 | 132 | 132 | 31,500 |
2022/09/21 | 132 | 133 | 131 | 132 | 20,900 |
2022/09/20 | 133 | 134 | 131 | 132 | 42,200 |
2022/09/16 | 132 | 133 | 132 | 133 | 15,400 |
2022/09/15 | 131 | 133 | 131 | 133 | 9,500 |
2022/09/14 | 133 | 133 | 131 | 131 | 27,100 |
2022/09/13 | 132 | 133 | 131 | 132 | 14,800 |
2022/09/12 | 132 | 133 | 129 | 133 | 38,700 |
2022/09/09 | 132 | 133 | 128 | 133 | 69,800 |
2022/09/08 | 133 | 134 | 132 | 133 | 45,800 |
2022/09/07 | 132 | 133 | 132 | 133 | 8,200 |
2022/09/06 | 132 | 133 | 131 | 133 | 19,200 |
2022/09/05 | 133 | 134 | 133 | 133 | 15,600 |
2022/09/02 | 136 | 137 | 134 | 134 | 27,000 |
2022/09/01 | 137 | 138 | 135 | 136 | 34,700 |
2022/08/31 | 136 | 137 | 135 | 137 | 22,800 |
2022/08/30 | 133 | 137 | 132 | 137 | 58,100 |
2022/08/29 | 132 | 135 | 132 | 134 | 71,100 |
2022/08/26 | 133 | 133 | 132 | 133 | 12,400 |
2022/08/25 | 134 | 134 | 132 | 133 | 37,500 |
2022/08/24 | 132 | 133 | 132 | 133 | 14,000 |
2022/08/23 | 132 | 133 | 131 | 131 | 13,200 |
2022/08/22 | 132 | 133 | 132 | 133 | 23,600 |
2022/08/19 | 132 | 132 | 131 | 132 | 17,400 |
2022/08/18 | 131 | 132 | 131 | 131 | 32,300 |
2022/08/17 | 132 | 134 | 130 | 131 | 72,200 |
2022/08/16 | 131 | 132 | 130 | 132 | 25,100 |
2022/08/15 | 130 | 131 | 130 | 131 | 26,200 |
2022/08/12 | 132 | 132 | 130 | 131 | 8,200 |
2022/08/10 | 130 | 132 | 129 | 130 | 29,200 |
2022/08/09 | 130 | 131 | 129 | 131 | 20,500 |
2022/08/08 | 131 | 131 | 129 | 130 | 24,400 |
2022/08/05 | 131 | 131 | 130 | 130 | 25,100 |
2022/08/04 | 131 | 131 | 130 | 131 | 5,700 |
2022/08/03 | 131 | 132 | 130 | 131 | 12,500 |
2022/08/02 | 132 | 132 | 131 | 131 | 2,300 |
2022/08/01 | 132 | 132 | 130 | 132 | 12,600 |
2022/07/29 | 131 | 132 | 130 | 132 | 11,800 |
2022/07/28 | 132 | 132 | 129 | 130 | 32,900 |
2022/07/27 | 133 | 133 | 131 | 132 | 12,000 |
2022/07/26 | 133 | 133 | 131 | 133 | 15,100 |
2022/07/25 | 134 | 134 | 132 | 132 | 28,900 |
2022/07/22 | 132 | 134 | 131 | 133 | 87,400 |
2022/07/21 | 129 | 136 | 128 | 130 | 190,000 |
2022/07/20 | 128 | 129 | 127 | 129 | 38,000 |
2022/07/19 | 129 | 129 | 126 | 128 | 100,700 |
2022/07/15 | 128 | 130 | 128 | 128 | 69,200 |
2022/07/14 | 129 | 129 | 127 | 129 | 57,600 |
2022/07/13 | 130 | 130 | 128 | 130 | 41,300 |
2022/07/12 | 130 | 131 | 129 | 129 | 49,500 |
2022/07/11 | 131 | 131 | 130 | 130 | 2,600 |
2022/07/08 | 131 | 131 | 130 | 130 | 9,800 |
2022/07/07 | 130 | 131 | 129 | 130 | 7,700 |
2022/07/06 | 130 | 131 | 130 | 131 | 15,300 |
2022/07/05 | 133 | 133 | 130 | 131 | 38,700 |
2022/07/04 | 131 | 132 | 130 | 131 | 27,700 |
2022/07/01 | 133 | 133 | 130 | 130 | 23,800 |
2022/06/30 | 132 | 133 | 131 | 132 | 24,300 |
2022/06/29 | 131 | 133 | 131 | 132 | 16,200 |
2022/06/28 | 132 | 132 | 129 | 131 | 100,600 |
2022/06/27 | 132 | 133 | 130 | 133 | 40,800 |
2022/06/24 | 134 | 134 | 131 | 132 | 60,600 |
2022/06/23 | 130 | 131 | 130 | 131 | 9,600 |
2022/06/22 | 132 | 132 | 129 | 131 | 26,800 |
2022/06/21 | 130 | 132 | 130 | 132 | 13,800 |
2022/06/20 | 130 | 131 | 129 | 129 | 21,800 |
2022/06/17 | 130 | 131 | 129 | 130 | 41,500 |
2022/06/16 | 132 | 132 | 131 | 131 | 22,800 |
2022/06/15 | 131 | 132 | 131 | 131 | 15,000 |
2022/06/14 | 131 | 131 | 130 | 130 | 32,700 |
2022/06/13 | 132 | 132 | 130 | 132 | 17,000 |
2022/06/10 | 133 | 134 | 132 | 132 | 36,400 |
2022/06/09 | 134 | 136 | 133 | 134 | 54,700 |
2022/06/08 | 133 | 134 | 132 | 134 | 23,400 |
2022/06/07 | 133 | 133 | 131 | 132 | 41,200 |
2022/06/06 | 132 | 134 | 131 | 134 | 47,500 |
2022/06/03 | 133 | 133 | 130 | 132 | 38,600 |
2022/06/02 | 132 | 133 | 131 | 132 | 37,000 |
2022/06/01 | 133 | 134 | 131 | 132 | 15,700 |
2022/05/31 | 131 | 132 | 130 | 132 | 17,100 |
2022/05/30 | 131 | 131 | 130 | 131 | 34,000 |
2022/05/27 | 131 | 131 | 129 | 130 | 17,500 |
2022/05/26 | 130 | 131 | 129 | 130 | 69,800 |
2022/05/25 | 133 | 133 | 129 | 130 | 44,900 |
2022/05/24 | 132 | 132 | 130 | 130 | 38,700 |
2022/05/23 | 133 | 133 | 131 | 132 | 30,400 |
2022/05/20 | 130 | 131 | 129 | 130 | 37,700 |
2022/05/19 | 132 | 132 | 130 | 130 | 26,600 |
2022/05/18 | 129 | 132 | 128 | 132 | 87,100 |
2022/05/17 | 129 | 130 | 127 | 128 | 36,600 |
2022/05/16 | 129 | 132 | 128 | 129 | 81,200 |
2022/05/13 | 128 | 130 | 124 | 129 | 79,700 |
2022/05/12 | 131 | 132 | 128 | 128 | 37,100 |
2022/05/11 | 133 | 133 | 131 | 131 | 20,500 |
2022/05/10 | 133 | 133 | 130 | 132 | 20,800 |
2022/05/09 | 133 | 134 | 132 | 133 | 13,800 |
2022/05/06 | 130 | 134 | 130 | 134 | 32,500 |
2022/05/02 | 134 | 134 | 129 | 131 | 59,000 |
2022/04/28 | 131 | 134 | 131 | 134 | 30,600 |
2022/04/27 | 131 | 132 | 131 | 131 | 33,900 |
2022/04/26 | 134 | 135 | 133 | 134 | 28,400 |
2022/04/25 | 136 | 137 | 133 | 134 | 69,400 |
2022/04/22 | 138 | 139 | 137 | 139 | 12,800 |
2022/04/21 | 140 | 142 | 138 | 139 | 40,300 |
2022/04/20 | 142 | 143 | 138 | 138 | 87,200 |
2022/04/19 | 140 | 142 | 139 | 141 | 71,600 |
2022/04/18 | 139 | 143 | 139 | 139 | 109,800 |
2022/04/15 | 137 | 139 | 137 | 138 | 12,600 |
2022/04/14 | 136 | 139 | 136 | 138 | 49,200 |
2022/04/13 | 141 | 141 | 137 | 137 | 48,200 |
2022/04/12 | 134 | 140 | 133 | 138 | 160,600 |
2022/04/11 | 134 | 135 | 133 | 133 | 15,700 |
2022/04/08 | 136 | 136 | 131 | 133 | 95,800 |
2022/04/07 | 139 | 139 | 135 | 136 | 87,000 |
2022/04/06 | 139 | 140 | 138 | 140 | 37,800 |
2022/04/05 | 139 | 140 | 138 | 139 | 50,000 |
2022/04/04 | 139 | 140 | 138 | 138 | 47,200 |
2022/04/01 | 144 | 144 | 139 | 141 | 107,300 |
2022/03/31 | 141 | 144 | 140 | 141 | 71,200 |
2022/03/30 | 144 | 146 | 141 | 141 | 129,600 |
2022/03/29 | 153 | 155 | 150 | 150 | 138,400 |
2022/03/28 | 155 | 155 | 151 | 153 | 104,900 |
2022/03/25 | 157 | 158 | 154 | 154 | 68,300 |
2022/03/24 | 155 | 157 | 153 | 155 | 84,300 |
2022/03/23 | 154 | 156 | 154 | 154 | 78,200 |
2022/03/22 | 151 | 154 | 150 | 154 | 108,400 |
2022/03/18 | 148 | 151 | 147 | 151 | 79,500 |
2022/03/17 | 148 | 150 | 145 | 147 | 122,200 |
2022/03/16 | 148 | 150 | 146 | 147 | 58,000 |
2022/03/15 | 146 | 150 | 145 | 148 | 109,100 |
2022/03/14 | 151 | 152 | 146 | 148 | 210,900 |
2022/03/11 | 151 | 159 | 151 | 153 | 151,600 |
2022/03/10 | 150 | 155 | 145 | 154 | 277,000 |
2022/03/09 | 157 | 161 | 150 | 155 | 369,300 |
2022/03/08 | 162 | 166 | 154 | 155 | 609,500 |
2022/03/07 | 161 | 185 | 157 | 163 | 3,286,100 |
2022/03/04 | 149 | 160 | 149 | 154 | 328,900 |
2022/03/03 | 150 | 153 | 148 | 152 | 100,400 |
2022/03/02 | 158 | 162 | 150 | 150 | 613,000 |
2022/03/01 | 152 | 152 | 146 | 148 | 198,300 |
2022/02/28 | 153 | 162 | 152 | 152 | 268,400 |
2022/02/25 | 154 | 175 | 144 | 159 | 1,275,300 |
2022/02/24 | 146 | 177 | 140 | 165 | 1,413,500 |
2022/02/22 | 141 | 146 | 141 | 143 | 138,400 |
2022/02/21 | 139 | 143 | 138 | 140 | 106,200 |
2022/02/18 | 135 | 142 | 135 | 138 | 140,800 |
2022/02/17 | 137 | 137 | 135 | 135 | 29,600 |
2022/02/16 | 134 | 137 | 134 | 136 | 19,100 |
2022/02/15 | 137 | 138 | 133 | 133 | 44,000 |
2022/02/14 | 137 | 142 | 134 | 137 | 129,400 |
2022/02/10 | 137 | 139 | 134 | 138 | 78,700 |
2022/02/09 | 136 | 137 | 132 | 137 | 187,000 |
2022/02/08 | 131 | 136 | 127 | 136 | 564,200 |
2022/02/07 | 120 | 130 | 119 | 122 | 747,500 |
2022/02/04 | 120 | 121 | 117 | 119 | 52,300 |
2022/02/03 | 121 | 122 | 120 | 121 | 17,100 |
2022/02/02 | 120 | 123 | 120 | 123 | 35,300 |
2022/02/01 | 123 | 123 | 120 | 121 | 29,900 |
2022/01/31 | 121 | 121 | 120 | 121 | 9,900 |
2022/01/28 | 116 | 119 | 116 | 119 | 37,800 |
2022/01/27 | 123 | 123 | 112 | 116 | 95,500 |
2022/01/26 | 121 | 123 | 121 | 123 | 11,200 |
2022/01/25 | 127 | 127 | 121 | 121 | 36,200 |
2022/01/24 | 124 | 126 | 122 | 126 | 31,000 |
2022/01/21 | 123 | 125 | 122 | 125 | 44,500 |
2022/01/20 | 123 | 123 | 120 | 123 | 44,000 |
2022/01/19 | 122 | 127 | 122 | 122 | 67,000 |
2022/01/18 | 125 | 128 | 125 | 126 | 25,100 |
2022/01/17 | 130 | 131 | 124 | 124 | 106,700 |
2022/01/14 | 126 | 127 | 125 | 125 | 44,100 |
2022/01/13 | 127 | 128 | 125 | 126 | 52,100 |
2022/01/12 | 123 | 128 | 122 | 127 | 136,700 |
2022/01/11 | 121 | 123 | 120 | 123 | 14,900 |
2022/01/07 | 120 | 121 | 120 | 121 | 19,100 |
2022/01/06 | 120 | 121 | 120 | 121 | 26,600 |
2022/01/05 | 123 | 123 | 120 | 120 | 31,900 |
2022/01/04 | 123 | 123 | 121 | 123 | 46,300 |