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 |
---|---|---|---|---|---|
2023/12/29 | 171 | 176 | 170 | 176 | 101,100 |
2023/12/28 | 167 | 176 | 167 | 172 | 152,700 |
2023/12/27 | 165 | 173 | 164 | 167 | 105,500 |
2023/12/26 | 163 | 167 | 162 | 166 | 41,300 |
2023/12/25 | 167 | 167 | 163 | 163 | 95,700 |
2023/12/22 | 164 | 168 | 164 | 165 | 94,600 |
2023/12/21 | 163 | 186 | 163 | 164 | 760,100 |
2023/12/20 | 157 | 163 | 157 | 161 | 66,000 |
2023/12/19 | 156 | 158 | 156 | 157 | 33,500 |
2023/12/18 | 156 | 157 | 156 | 156 | 39,800 |
2023/12/15 | 156 | 158 | 155 | 156 | 80,000 |
2023/12/14 | 158 | 159 | 156 | 156 | 108,400 |
2023/12/13 | 158 | 159 | 157 | 158 | 34,200 |
2023/12/12 | 159 | 160 | 158 | 158 | 89,900 |
2023/12/11 | 160 | 161 | 158 | 159 | 87,600 |
2023/12/08 | 162 | 162 | 159 | 160 | 65,800 |
2023/12/07 | 161 | 164 | 161 | 161 | 43,200 |
2023/12/06 | 161 | 163 | 160 | 161 | 30,000 |
2023/12/05 | 162 | 163 | 160 | 162 | 33,600 |
2023/12/04 | 162 | 165 | 160 | 162 | 45,200 |
2023/12/01 | 161 | 163 | 160 | 161 | 31,900 |
2023/11/30 | 161 | 162 | 160 | 161 | 37,900 |
2023/11/29 | 163 | 163 | 161 | 161 | 20,600 |
2023/11/28 | 162 | 164 | 161 | 162 | 29,800 |
2023/11/27 | 165 | 165 | 162 | 162 | 23,600 |
2023/11/24 | 165 | 165 | 163 | 163 | 104,100 |
2023/11/22 | 163 | 164 | 162 | 164 | 30,000 |
2023/11/21 | 163 | 164 | 161 | 162 | 25,800 |
2023/11/20 | 161 | 163 | 161 | 163 | 15,500 |
2023/11/17 | 161 | 162 | 161 | 161 | 46,600 |
2023/11/16 | 159 | 161 | 159 | 160 | 18,900 |
2023/11/15 | 159 | 161 | 159 | 160 | 20,100 |
2023/11/14 | 160 | 160 | 159 | 159 | 9,800 |
2023/11/13 | 161 | 161 | 160 | 160 | 20,200 |
2023/11/10 | 161 | 163 | 160 | 161 | 34,300 |
2023/11/09 | 162 | 162 | 160 | 161 | 21,400 |
2023/11/08 | 165 | 165 | 162 | 162 | 28,800 |
2023/11/07 | 160 | 166 | 160 | 164 | 35,300 |
2023/11/06 | 161 | 163 | 160 | 161 | 16,700 |
2023/11/02 | 160 | 161 | 159 | 160 | 16,600 |
2023/11/01 | 160 | 161 | 157 | 160 | 32,600 |
2023/10/31 | 158 | 160 | 155 | 159 | 21,600 |
2023/10/30 | 159 | 161 | 158 | 160 | 8,200 |
2023/10/27 | 157 | 159 | 155 | 159 | 31,500 |
2023/10/26 | 159 | 159 | 157 | 157 | 13,200 |
2023/10/25 | 159 | 159 | 156 | 159 | 50,100 |
2023/10/24 | 158 | 158 | 156 | 158 | 8,800 |
2023/10/23 | 158 | 159 | 155 | 156 | 24,700 |
2023/10/20 | 157 | 159 | 157 | 157 | 6,500 |
2023/10/19 | 156 | 158 | 155 | 157 | 15,500 |
2023/10/18 | 155 | 157 | 153 | 157 | 20,400 |
2023/10/17 | 154 | 156 | 153 | 156 | 29,100 |
2023/10/16 | 150 | 154 | 150 | 154 | 30,600 |
2023/10/13 | 155 | 155 | 152 | 152 | 28,700 |
2023/10/12 | 155 | 156 | 155 | 156 | 15,500 |
2023/10/11 | 156 | 156 | 154 | 155 | 11,700 |
2023/10/10 | 154 | 156 | 153 | 156 | 30,400 |
2023/10/06 | 154 | 154 | 150 | 153 | 82,600 |
2023/10/05 | 152 | 154 | 151 | 154 | 20,700 |
2023/10/04 | 156 | 157 | 150 | 151 | 115,900 |
2023/10/03 | 162 | 162 | 158 | 158 | 56,800 |
2023/10/02 | 165 | 166 | 163 | 163 | 35,300 |
2023/09/29 | 165 | 166 | 163 | 163 | 35,100 |
2023/09/28 | 166 | 168 | 164 | 166 | 80,400 |
2023/09/27 | 166 | 168 | 165 | 167 | 39,200 |
2023/09/26 | 166 | 167 | 165 | 166 | 21,100 |
2023/09/25 | 166 | 167 | 165 | 166 | 51,900 |
2023/09/22 | 163 | 165 | 163 | 165 | 32,300 |
2023/09/21 | 163 | 165 | 162 | 163 | 67,100 |
2023/09/20 | 166 | 174 | 162 | 164 | 227,400 |
2023/09/19 | 164 | 168 | 164 | 165 | 97,600 |
2023/09/15 | 164 | 165 | 163 | 164 | 32,500 |
2023/09/14 | 163 | 165 | 162 | 165 | 50,500 |
2023/09/13 | 163 | 164 | 163 | 164 | 15,800 |
2023/09/12 | 163 | 164 | 163 | 164 | 29,200 |
2023/09/11 | 163 | 165 | 162 | 164 | 31,200 |
2023/09/08 | 163 | 164 | 163 | 163 | 16,000 |
2023/09/07 | 164 | 164 | 163 | 163 | 19,300 |
2023/09/06 | 166 | 166 | 161 | 165 | 139,000 |
2023/09/05 | 166 | 167 | 165 | 166 | 28,700 |
2023/09/04 | 166 | 168 | 165 | 167 | 75,500 |
2023/09/01 | 165 | 166 | 164 | 165 | 17,400 |
2023/08/31 | 166 | 167 | 164 | 164 | 49,600 |
2023/08/30 | 161 | 167 | 161 | 165 | 75,900 |
2023/08/29 | 161 | 162 | 159 | 160 | 39,300 |
2023/08/28 | 161 | 163 | 159 | 161 | 53,200 |
2023/08/25 | 160 | 165 | 157 | 161 | 69,600 |
2023/08/24 | 156 | 158 | 156 | 158 | 16,400 |
2023/08/23 | 157 | 158 | 156 | 157 | 9,700 |
2023/08/22 | 155 | 157 | 154 | 156 | 19,100 |
2023/08/21 | 154 | 156 | 153 | 155 | 36,000 |
2023/08/18 | 155 | 156 | 154 | 155 | 19,800 |
2023/08/17 | 155 | 157 | 155 | 155 | 14,800 |
2023/08/16 | 155 | 159 | 155 | 156 | 33,600 |
2023/08/15 | 158 | 158 | 156 | 156 | 29,000 |
2023/08/14 | 157 | 160 | 156 | 157 | 73,500 |
2023/08/10 | 156 | 161 | 156 | 156 | 106,800 |
2023/08/09 | 155 | 155 | 153 | 153 | 5,100 |
2023/08/08 | 153 | 155 | 153 | 155 | 15,000 |
2023/08/07 | 153 | 154 | 152 | 154 | 5,600 |
2023/08/04 | 152 | 153 | 152 | 152 | 5,000 |
2023/08/03 | 153 | 154 | 152 | 152 | 15,200 |
2023/08/02 | 156 | 156 | 153 | 153 | 28,300 |
2023/08/01 | 156 | 158 | 154 | 155 | 52,900 |
2023/07/31 | 153 | 155 | 152 | 155 | 31,100 |
2023/07/28 | 153 | 154 | 151 | 152 | 24,000 |
2023/07/27 | 155 | 155 | 153 | 154 | 38,300 |
2023/07/26 | 157 | 157 | 154 | 155 | 44,600 |
2023/07/25 | 158 | 159 | 156 | 157 | 60,200 |
2023/07/24 | 153 | 156 | 152 | 156 | 49,300 |
2023/07/21 | 152 | 153 | 151 | 153 | 15,400 |
2023/07/20 | 152 | 153 | 151 | 152 | 30,000 |
2023/07/19 | 150 | 153 | 149 | 153 | 71,400 |
2023/07/18 | 149 | 150 | 148 | 149 | 5,600 |
2023/07/14 | 150 | 150 | 148 | 148 | 6,000 |
2023/07/13 | 149 | 150 | 147 | 150 | 75,100 |
2023/07/12 | 151 | 151 | 148 | 148 | 49,200 |
2023/07/11 | 156 | 157 | 149 | 150 | 220,800 |
2023/07/10 | 156 | 156 | 154 | 156 | 17,600 |
2023/07/07 | 155 | 156 | 154 | 156 | 14,300 |
2023/07/06 | 159 | 160 | 155 | 155 | 26,900 |
2023/07/05 | 159 | 162 | 158 | 159 | 34,700 |
2023/07/04 | 158 | 159 | 156 | 158 | 25,100 |
2023/07/03 | 158 | 159 | 157 | 158 | 28,700 |
2023/06/30 | 156 | 158 | 155 | 157 | 22,700 |
2023/06/29 | 156 | 157 | 155 | 157 | 13,600 |
2023/06/28 | 155 | 157 | 155 | 156 | 30,400 |
2023/06/27 | 155 | 155 | 154 | 154 | 27,700 |
2023/06/26 | 154 | 157 | 153 | 155 | 33,700 |
2023/06/23 | 158 | 169 | 153 | 154 | 177,800 |
2023/06/22 | 155 | 156 | 153 | 154 | 27,600 |
2023/06/21 | 154 | 156 | 154 | 155 | 25,100 |
2023/06/20 | 154 | 156 | 153 | 154 | 32,600 |
2023/06/19 | 152 | 154 | 152 | 154 | 21,600 |
2023/06/16 | 154 | 154 | 151 | 152 | 52,900 |
2023/06/15 | 153 | 159 | 151 | 155 | 144,800 |
2023/06/14 | 152 | 153 | 151 | 152 | 19,700 |
2023/06/13 | 152 | 154 | 151 | 153 | 30,200 |
2023/06/12 | 152 | 154 | 150 | 152 | 46,500 |
2023/06/09 | 149 | 159 | 148 | 153 | 104,500 |
2023/06/08 | 149 | 152 | 149 | 149 | 24,500 |
2023/06/07 | 151 | 151 | 149 | 149 | 17,100 |
2023/06/06 | 151 | 152 | 150 | 150 | 18,700 |
2023/06/05 | 150 | 152 | 148 | 152 | 91,500 |
2023/06/02 | 159 | 159 | 148 | 150 | 511,500 |
2023/06/01 | 150 | 190 | 149 | 160 | 2,035,700 |
2023/05/31 | 146 | 148 | 145 | 145 | 16,200 |
2023/05/30 | 147 | 149 | 146 | 146 | 26,100 |
2023/05/29 | 150 | 151 | 147 | 147 | 48,800 |
2023/05/26 | 152 | 153 | 150 | 150 | 17,200 |
2023/05/25 | 155 | 155 | 152 | 153 | 44,900 |
2023/05/24 | 150 | 152 | 148 | 151 | 30,900 |
2023/05/23 | 147 | 150 | 147 | 150 | 18,900 |
2023/05/22 | 149 | 150 | 148 | 148 | 35,600 |
2023/05/19 | 152 | 152 | 149 | 151 | 30,300 |
2023/05/18 | 152 | 153 | 151 | 151 | 14,200 |
2023/05/17 | 153 | 153 | 150 | 153 | 13,300 |
2023/05/16 | 152 | 153 | 152 | 153 | 20,100 |
2023/05/15 | 156 | 157 | 153 | 154 | 32,900 |
2023/05/12 | 157 | 160 | 157 | 157 | 33,500 |
2023/05/11 | 157 | 160 | 156 | 158 | 22,500 |
2023/05/10 | 158 | 159 | 157 | 158 | 17,300 |
2023/05/09 | 158 | 159 | 158 | 158 | 15,300 |
2023/05/08 | 158 | 160 | 158 | 160 | 22,100 |
2023/05/02 | 157 | 160 | 157 | 160 | 17,500 |
2023/05/01 | 158 | 160 | 158 | 158 | 27,200 |
2023/04/28 | 156 | 158 | 156 | 157 | 8,100 |
2023/04/27 | 155 | 158 | 154 | 158 | 25,300 |
2023/04/26 | 158 | 159 | 155 | 155 | 29,700 |
2023/04/25 | 162 | 162 | 158 | 158 | 29,500 |
2023/04/24 | 159 | 159 | 158 | 158 | 20,900 |
2023/04/21 | 159 | 160 | 159 | 159 | 6,900 |
2023/04/20 | 159 | 160 | 159 | 160 | 6,400 |
2023/04/19 | 160 | 161 | 158 | 161 | 14,100 |
2023/04/18 | 160 | 161 | 159 | 161 | 9,500 |
2023/04/17 | 160 | 161 | 159 | 161 | 8,400 |
2023/04/14 | 159 | 160 | 158 | 160 | 14,200 |
2023/04/13 | 159 | 161 | 157 | 159 | 24,900 |
2023/04/12 | 159 | 161 | 159 | 161 | 23,600 |
2023/04/11 | 159 | 161 | 158 | 159 | 13,000 |
2023/04/10 | 160 | 161 | 159 | 159 | 13,400 |
2023/04/07 | 158 | 161 | 157 | 160 | 44,000 |
2023/04/06 | 162 | 162 | 161 | 161 | 10,900 |
2023/04/05 | 164 | 165 | 161 | 161 | 37,100 |
2023/04/04 | 159 | 162 | 159 | 161 | 30,000 |
2023/04/03 | 161 | 161 | 155 | 159 | 102,400 |
2023/03/31 | 165 | 166 | 163 | 163 | 40,600 |
2023/03/30 | 168 | 172 | 167 | 167 | 68,800 |
2023/03/29 | 178 | 178 | 168 | 175 | 62,600 |
2023/03/28 | 178 | 178 | 175 | 176 | 56,000 |
2023/03/27 | 177 | 178 | 174 | 175 | 80,600 |
2023/03/24 | 180 | 180 | 171 | 178 | 225,100 |
2023/03/23 | 179 | 179 | 175 | 178 | 26,700 |
2023/03/22 | 175 | 178 | 173 | 177 | 27,300 |
2023/03/20 | 174 | 178 | 170 | 175 | 81,300 |
2023/03/17 | 171 | 173 | 170 | 173 | 32,200 |
2023/03/16 | 173 | 173 | 169 | 172 | 66,800 |
2023/03/15 | 169 | 175 | 169 | 175 | 62,700 |
2023/03/14 | 173 | 186 | 168 | 169 | 558,100 |
2023/03/13 | 165 | 171 | 165 | 170 | 101,400 |
2023/03/10 | 169 | 172 | 169 | 172 | 29,900 |
2023/03/09 | 172 | 172 | 170 | 171 | 22,600 |
2023/03/08 | 173 | 173 | 169 | 171 | 30,400 |
2023/03/07 | 165 | 173 | 165 | 173 | 117,100 |
2023/03/06 | 167 | 167 | 164 | 166 | 18,900 |
2023/03/03 | 167 | 168 | 166 | 167 | 40,400 |
2023/03/02 | 166 | 169 | 166 | 167 | 47,400 |
2023/03/01 | 167 | 168 | 166 | 168 | 23,700 |
2023/02/28 | 168 | 169 | 162 | 166 | 27,800 |
2023/02/27 | 166 | 169 | 166 | 169 | 15,500 |
2023/02/24 | 168 | 169 | 165 | 166 | 61,500 |
2023/02/22 | 165 | 166 | 161 | 166 | 56,900 |
2023/02/21 | 165 | 166 | 164 | 166 | 23,800 |
2023/02/20 | 163 | 165 | 162 | 165 | 30,300 |
2023/02/17 | 162 | 164 | 161 | 163 | 13,000 |
2023/02/16 | 162 | 163 | 162 | 163 | 9,000 |
2023/02/15 | 163 | 164 | 161 | 162 | 18,700 |
2023/02/14 | 165 | 165 | 162 | 164 | 16,900 |
2023/02/13 | 163 | 166 | 163 | 165 | 50,100 |
2023/02/10 | 161 | 163 | 161 | 163 | 15,700 |
2023/02/09 | 162 | 164 | 160 | 163 | 23,800 |
2023/02/08 | 160 | 163 | 159 | 162 | 35,100 |
2023/02/07 | 157 | 162 | 156 | 160 | 69,800 |
2023/02/06 | 154 | 157 | 154 | 157 | 17,100 |
2023/02/03 | 156 | 157 | 154 | 154 | 31,700 |
2023/02/02 | 158 | 158 | 156 | 157 | 9,100 |
2023/02/01 | 158 | 158 | 156 | 158 | 14,500 |
2023/01/31 | 157 | 159 | 156 | 158 | 36,100 |
2023/01/30 | 159 | 159 | 155 | 156 | 24,400 |
2023/01/27 | 156 | 159 | 156 | 159 | 38,300 |
2023/01/26 | 157 | 158 | 156 | 157 | 17,300 |
2023/01/25 | 159 | 159 | 155 | 156 | 34,400 |
2023/01/24 | 157 | 157 | 156 | 157 | 51,100 |
2023/01/23 | 155 | 157 | 154 | 155 | 20,400 |
2023/01/20 | 152 | 154 | 150 | 154 | 18,600 |
2023/01/19 | 157 | 161 | 151 | 151 | 515,200 |
2023/01/18 | 151 | 152 | 150 | 150 | 13,900 |
2023/01/17 | 150 | 151 | 148 | 150 | 23,600 |
2023/01/16 | 150 | 152 | 150 | 150 | 18,900 |
2023/01/13 | 153 | 153 | 151 | 152 | 16,100 |
2023/01/12 | 153 | 154 | 152 | 152 | 26,000 |
2023/01/11 | 153 | 153 | 152 | 153 | 17,700 |
2023/01/10 | 153 | 154 | 152 | 153 | 21,300 |
2023/01/06 | 152 | 156 | 152 | 153 | 34,100 |
2023/01/05 | 154 | 155 | 152 | 152 | 19,300 |
2023/01/04 | 155 | 157 | 153 | 153 | 35,600 |