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 |
|---|---|---|---|---|---|
| 2024/12/30 | 183 | 186 | 183 | 185 | 190,300 |
| 2024/12/27 | 185 | 185 | 181 | 182 | 168,900 |
| 2024/12/26 | 181 | 182 | 180 | 181 | 112,300 |
| 2024/12/25 | 183 | 183 | 180 | 181 | 120,900 |
| 2024/12/24 | 181 | 182 | 180 | 181 | 80,600 |
| 2024/12/23 | 181 | 181 | 179 | 181 | 76,400 |
| 2024/12/20 | 181 | 182 | 180 | 180 | 88,100 |
| 2024/12/19 | 181 | 182 | 179 | 182 | 169,600 |
| 2024/12/18 | 182 | 182 | 181 | 181 | 99,700 |
| 2024/12/17 | 182 | 183 | 181 | 181 | 46,100 |
| 2024/12/16 | 183 | 183 | 181 | 182 | 70,100 |
| 2024/12/13 | 181 | 182 | 181 | 182 | 61,300 |
| 2024/12/12 | 182 | 183 | 181 | 181 | 94,700 |
| 2024/12/11 | 183 | 183 | 181 | 183 | 111,800 |
| 2024/12/10 | 182 | 183 | 182 | 182 | 61,800 |
| 2024/12/09 | 182 | 184 | 182 | 183 | 95,000 |
| 2024/12/06 | 184 | 184 | 181 | 183 | 113,300 |
| 2024/12/05 | 183 | 184 | 182 | 184 | 61,400 |
| 2024/12/04 | 183 | 183 | 182 | 183 | 71,700 |
| 2024/12/03 | 183 | 184 | 183 | 184 | 116,200 |
| 2024/12/02 | 183 | 185 | 183 | 184 | 127,600 |
| 2024/11/29 | 184 | 184 | 183 | 183 | 43,300 |
| 2024/11/28 | 183 | 184 | 182 | 182 | 121,200 |
| 2024/11/27 | 183 | 184 | 182 | 184 | 114,600 |
| 2024/11/26 | 183 | 185 | 182 | 183 | 98,800 |
| 2024/11/25 | 185 | 185 | 183 | 183 | 117,700 |
| 2024/11/22 | 182 | 184 | 182 | 183 | 212,300 |
| 2024/11/21 | 184 | 184 | 183 | 183 | 91,800 |
| 2024/11/20 | 185 | 186 | 183 | 183 | 97,900 |
| 2024/11/19 | 184 | 186 | 184 | 184 | 133,000 |
| 2024/11/18 | 184 | 186 | 183 | 183 | 73,300 |
| 2024/11/15 | 184 | 186 | 183 | 184 | 91,500 |
| 2024/11/14 | 185 | 185 | 183 | 183 | 84,400 |
| 2024/11/13 | 184 | 187 | 183 | 184 | 161,000 |
| 2024/11/12 | 190 | 192 | 182 | 184 | 631,500 |
| 2024/11/11 | 189 | 190 | 187 | 190 | 67,700 |
| 2024/11/08 | 189 | 190 | 187 | 189 | 118,300 |
| 2024/11/07 | 189 | 191 | 187 | 189 | 113,900 |
| 2024/11/06 | 189 | 191 | 189 | 189 | 193,300 |
| 2024/11/05 | 189 | 190 | 188 | 189 | 54,600 |
| 2024/11/01 | 190 | 190 | 188 | 189 | 110,700 |
| 2024/10/31 | 188 | 190 | 187 | 190 | 56,400 |
| 2024/10/30 | 187 | 189 | 187 | 187 | 59,300 |
| 2024/10/29 | 188 | 189 | 186 | 187 | 67,200 |
| 2024/10/28 | 184 | 188 | 183 | 188 | 111,200 |
| 2024/10/25 | 186 | 186 | 181 | 184 | 154,200 |
| 2024/10/24 | 184 | 185 | 182 | 185 | 89,200 |
| 2024/10/23 | 184 | 186 | 183 | 184 | 81,000 |
| 2024/10/22 | 185 | 185 | 183 | 183 | 80,800 |
| 2024/10/21 | 186 | 186 | 183 | 185 | 106,000 |
| 2024/10/18 | 186 | 186 | 185 | 185 | 68,400 |
| 2024/10/17 | 187 | 187 | 186 | 186 | 37,900 |
| 2024/10/16 | 185 | 189 | 185 | 187 | 65,600 |
| 2024/10/15 | 185 | 187 | 185 | 185 | 55,800 |
| 2024/10/11 | 186 | 187 | 185 | 185 | 97,100 |
| 2024/10/10 | 188 | 189 | 185 | 186 | 86,100 |
| 2024/10/09 | 189 | 189 | 187 | 187 | 42,900 |
| 2024/10/08 | 190 | 191 | 187 | 190 | 65,700 |
| 2024/10/07 | 190 | 192 | 190 | 190 | 130,000 |
| 2024/10/04 | 188 | 190 | 188 | 189 | 58,600 |
| 2024/10/03 | 189 | 190 | 188 | 188 | 66,900 |
| 2024/10/02 | 188 | 189 | 186 | 186 | 67,900 |
| 2024/10/01 | 187 | 190 | 186 | 188 | 82,500 |
| 2024/09/30 | 187 | 188 | 184 | 186 | 156,000 |
| 2024/09/27 | 190 | 192 | 188 | 189 | 164,400 |
| 2024/09/26 | 194 | 196 | 192 | 194 | 276,600 |
| 2024/09/25 | 195 | 196 | 193 | 194 | 181,200 |
| 2024/09/24 | 194 | 195 | 192 | 195 | 138,000 |
| 2024/09/20 | 191 | 193 | 190 | 191 | 64,100 |
| 2024/09/19 | 186 | 190 | 186 | 189 | 81,200 |
| 2024/09/18 | 186 | 188 | 185 | 187 | 90,000 |
| 2024/09/17 | 188 | 189 | 182 | 186 | 166,800 |
| 2024/09/13 | 187 | 188 | 186 | 187 | 77,900 |
| 2024/09/12 | 188 | 191 | 184 | 186 | 197,300 |
| 2024/09/11 | 192 | 193 | 182 | 187 | 280,000 |
| 2024/09/10 | 192 | 192 | 189 | 191 | 62,100 |
| 2024/09/09 | 190 | 192 | 188 | 192 | 175,900 |
| 2024/09/06 | 196 | 197 | 190 | 193 | 211,900 |
| 2024/09/05 | 196 | 198 | 194 | 195 | 160,500 |
| 2024/09/04 | 199 | 200 | 196 | 198 | 187,300 |
| 2024/09/03 | 203 | 204 | 201 | 203 | 95,100 |
| 2024/09/02 | 199 | 201 | 198 | 200 | 107,700 |
| 2024/08/30 | 198 | 199 | 197 | 198 | 49,900 |
| 2024/08/29 | 196 | 198 | 195 | 197 | 53,700 |
| 2024/08/28 | 193 | 197 | 192 | 196 | 82,500 |
| 2024/08/27 | 192 | 196 | 192 | 194 | 47,200 |
| 2024/08/26 | 195 | 196 | 193 | 195 | 73,900 |
| 2024/08/23 | 195 | 195 | 191 | 194 | 77,000 |
| 2024/08/22 | 193 | 195 | 192 | 194 | 93,200 |
| 2024/08/21 | 195 | 196 | 193 | 194 | 48,400 |
| 2024/08/20 | 193 | 195 | 190 | 195 | 123,800 |
| 2024/08/19 | 195 | 195 | 189 | 191 | 139,000 |
| 2024/08/16 | 194 | 195 | 193 | 194 | 192,400 |
| 2024/08/15 | 191 | 194 | 190 | 192 | 170,000 |
| 2024/08/14 | 198 | 198 | 188 | 192 | 496,300 |
| 2024/08/13 | 180 | 187 | 180 | 183 | 291,100 |
| 2024/08/09 | 177 | 180 | 172 | 173 | 147,300 |
| 2024/08/08 | 168 | 182 | 166 | 176 | 485,400 |
| 2024/08/07 | 157 | 175 | 157 | 170 | 255,000 |
| 2024/08/06 | 172 | 172 | 157 | 161 | 365,000 |
| 2024/08/05 | 175 | 178 | 141 | 141 | 646,000 |
| 2024/08/02 | 190 | 191 | 180 | 181 | 319,700 |
| 2024/08/01 | 198 | 198 | 191 | 194 | 100,900 |
| 2024/07/31 | 195 | 198 | 194 | 197 | 43,300 |
| 2024/07/30 | 197 | 197 | 195 | 195 | 68,300 |
| 2024/07/29 | 198 | 198 | 196 | 198 | 41,000 |
| 2024/07/26 | 196 | 198 | 194 | 195 | 71,100 |
| 2024/07/25 | 200 | 200 | 194 | 196 | 146,200 |
| 2024/07/24 | 200 | 200 | 197 | 198 | 52,600 |
| 2024/07/23 | 199 | 200 | 198 | 200 | 25,800 |
| 2024/07/22 | 202 | 202 | 197 | 198 | 94,200 |
| 2024/07/19 | 200 | 200 | 198 | 200 | 107,700 |
| 2024/07/18 | 200 | 203 | 200 | 202 | 103,000 |
| 2024/07/17 | 204 | 204 | 202 | 203 | 65,500 |
| 2024/07/16 | 201 | 203 | 201 | 203 | 82,700 |
| 2024/07/12 | 200 | 202 | 199 | 201 | 87,600 |
| 2024/07/11 | 199 | 200 | 199 | 200 | 32,400 |
| 2024/07/10 | 199 | 201 | 197 | 198 | 106,100 |
| 2024/07/09 | 199 | 200 | 198 | 199 | 52,500 |
| 2024/07/08 | 198 | 200 | 198 | 199 | 38,500 |
| 2024/07/05 | 200 | 202 | 198 | 198 | 88,200 |
| 2024/07/04 | 200 | 201 | 200 | 200 | 29,900 |
| 2024/07/03 | 201 | 202 | 199 | 201 | 58,300 |
| 2024/07/02 | 201 | 201 | 198 | 199 | 42,600 |
| 2024/07/01 | 200 | 200 | 198 | 200 | 56,400 |
| 2024/06/28 | 200 | 201 | 198 | 198 | 85,400 |
| 2024/06/27 | 197 | 200 | 197 | 198 | 64,400 |
| 2024/06/26 | 200 | 202 | 198 | 200 | 134,000 |
| 2024/06/25 | 200 | 202 | 197 | 201 | 188,100 |
| 2024/06/24 | 194 | 197 | 194 | 197 | 69,000 |
| 2024/06/21 | 195 | 197 | 194 | 194 | 105,700 |
| 2024/06/20 | 192 | 196 | 192 | 195 | 109,600 |
| 2024/06/19 | 192 | 193 | 191 | 191 | 76,800 |
| 2024/06/18 | 193 | 194 | 191 | 192 | 90,400 |
| 2024/06/17 | 192 | 193 | 190 | 192 | 64,000 |
| 2024/06/14 | 190 | 193 | 190 | 192 | 91,700 |
| 2024/06/13 | 195 | 195 | 189 | 190 | 81,700 |
| 2024/06/12 | 195 | 195 | 192 | 193 | 128,600 |
| 2024/06/11 | 196 | 198 | 195 | 197 | 111,000 |
| 2024/06/10 | 189 | 195 | 188 | 195 | 159,400 |
| 2024/06/07 | 192 | 193 | 187 | 187 | 316,100 |
| 2024/06/06 | 193 | 194 | 191 | 193 | 188,200 |
| 2024/06/05 | 196 | 198 | 193 | 193 | 176,700 |
| 2024/06/04 | 198 | 200 | 191 | 194 | 386,000 |
| 2024/06/03 | 205 | 206 | 200 | 200 | 597,000 |
| 2024/05/31 | 178 | 207 | 178 | 203 | 3,343,500 |
| 2024/05/30 | 171 | 181 | 170 | 178 | 2,576,300 |
| 2024/05/29 | 175 | 176 | 170 | 171 | 1,350,700 |
| 2024/05/28 | 182 | 185 | 180 | 180 | 367,700 |
| 2024/05/27 | 185 | 185 | 181 | 183 | 343,100 |
| 2024/05/24 | 186 | 189 | 185 | 186 | 487,700 |
| 2024/05/23 | 199 | 199 | 183 | 185 | 1,267,400 |
| 2024/05/22 | 217 | 218 | 211 | 211 | 99,800 |
| 2024/05/21 | 217 | 219 | 215 | 218 | 96,600 |
| 2024/05/20 | 212 | 220 | 212 | 215 | 123,700 |
| 2024/05/17 | 208 | 214 | 208 | 211 | 125,200 |
| 2024/05/16 | 210 | 213 | 205 | 209 | 225,300 |
| 2024/05/15 | 221 | 222 | 205 | 206 | 472,100 |
| 2024/05/14 | 228 | 234 | 224 | 224 | 323,700 |
| 2024/05/13 | 233 | 233 | 228 | 232 | 118,700 |
| 2024/05/10 | 237 | 239 | 233 | 234 | 91,200 |
| 2024/05/09 | 236 | 239 | 234 | 236 | 52,000 |
| 2024/05/08 | 238 | 241 | 237 | 237 | 37,200 |
| 2024/05/07 | 236 | 239 | 235 | 237 | 42,100 |
| 2024/05/02 | 238 | 240 | 235 | 236 | 65,700 |
| 2024/05/01 | 239 | 243 | 239 | 241 | 28,900 |
| 2024/04/30 | 236 | 247 | 236 | 240 | 124,700 |
| 2024/04/26 | 237 | 238 | 231 | 237 | 66,000 |
| 2024/04/25 | 238 | 241 | 236 | 237 | 116,100 |
| 2024/04/24 | 236 | 244 | 236 | 244 | 72,500 |
| 2024/04/23 | 233 | 238 | 233 | 237 | 61,600 |
| 2024/04/22 | 231 | 235 | 230 | 232 | 74,900 |
| 2024/04/19 | 230 | 235 | 227 | 231 | 232,300 |
| 2024/04/18 | 227 | 235 | 227 | 232 | 86,700 |
| 2024/04/17 | 228 | 230 | 226 | 227 | 103,700 |
| 2024/04/16 | 235 | 237 | 228 | 229 | 133,900 |
| 2024/04/15 | 234 | 238 | 232 | 235 | 110,100 |
| 2024/04/12 | 240 | 242 | 236 | 236 | 114,400 |
| 2024/04/11 | 237 | 242 | 237 | 241 | 64,000 |
| 2024/04/10 | 240 | 244 | 238 | 240 | 149,700 |
| 2024/04/09 | 235 | 241 | 235 | 238 | 227,300 |
| 2024/04/08 | 232 | 238 | 232 | 235 | 189,500 |
| 2024/04/05 | 230 | 236 | 228 | 232 | 245,500 |
| 2024/04/04 | 242 | 242 | 238 | 238 | 198,900 |
| 2024/04/03 | 238 | 246 | 236 | 239 | 378,400 |
| 2024/04/02 | 251 | 253 | 233 | 244 | 433,000 |
| 2024/04/01 | 265 | 265 | 254 | 254 | 264,500 |
| 2024/03/29 | 263 | 272 | 263 | 266 | 178,200 |
| 2024/03/28 | 264 | 265 | 260 | 262 | 180,300 |
| 2024/03/27 | 268 | 269 | 263 | 269 | 388,300 |
| 2024/03/26 | 271 | 271 | 265 | 267 | 355,100 |
| 2024/03/25 | 278 | 280 | 273 | 275 | 443,700 |
| 2024/03/22 | 274 | 274 | 269 | 273 | 279,500 |
| 2024/03/21 | 262 | 277 | 262 | 275 | 594,800 |
| 2024/03/19 | 259 | 262 | 255 | 258 | 177,300 |
| 2024/03/18 | 252 | 266 | 251 | 260 | 519,900 |
| 2024/03/15 | 256 | 256 | 250 | 252 | 140,500 |
| 2024/03/14 | 245 | 263 | 245 | 257 | 343,500 |
| 2024/03/13 | 248 | 252 | 243 | 245 | 77,500 |
| 2024/03/12 | 239 | 250 | 239 | 248 | 107,900 |
| 2024/03/11 | 249 | 249 | 236 | 242 | 271,700 |
| 2024/03/08 | 247 | 253 | 247 | 251 | 174,700 |
| 2024/03/07 | 246 | 250 | 242 | 247 | 164,600 |
| 2024/03/06 | 241 | 249 | 241 | 246 | 102,700 |
| 2024/03/05 | 242 | 248 | 240 | 243 | 233,000 |
| 2024/03/04 | 251 | 251 | 241 | 244 | 375,200 |
| 2024/03/01 | 250 | 253 | 246 | 251 | 429,600 |
| 2024/02/29 | 246 | 255 | 244 | 255 | 1,672,100 |
| 2024/02/28 | 218 | 222 | 215 | 219 | 148,100 |
| 2024/02/27 | 209 | 214 | 208 | 214 | 147,700 |
| 2024/02/26 | 205 | 207 | 203 | 207 | 150,100 |
| 2024/02/22 | 204 | 204 | 200 | 204 | 128,600 |
| 2024/02/21 | 203 | 204 | 200 | 202 | 71,700 |
| 2024/02/20 | 203 | 206 | 202 | 203 | 100,500 |
| 2024/02/19 | 199 | 206 | 199 | 204 | 183,300 |
| 2024/02/16 | 198 | 201 | 197 | 200 | 165,500 |
| 2024/02/15 | 201 | 202 | 198 | 199 | 117,500 |
| 2024/02/14 | 201 | 203 | 199 | 201 | 128,700 |
| 2024/02/13 | 199 | 206 | 198 | 203 | 298,100 |
| 2024/02/09 | 205 | 207 | 197 | 198 | 614,500 |
| 2024/02/08 | 196 | 207 | 194 | 207 | 2,151,000 |
| 2024/02/07 | 182 | 183 | 181 | 183 | 50,900 |
| 2024/02/06 | 184 | 185 | 181 | 183 | 72,900 |
| 2024/02/05 | 185 | 185 | 183 | 184 | 70,600 |
| 2024/02/02 | 183 | 183 | 181 | 183 | 45,800 |
| 2024/02/01 | 182 | 183 | 180 | 181 | 49,200 |
| 2024/01/31 | 182 | 183 | 181 | 183 | 41,900 |
| 2024/01/30 | 184 | 186 | 183 | 183 | 83,700 |
| 2024/01/29 | 184 | 185 | 181 | 184 | 121,700 |
| 2024/01/26 | 182 | 184 | 179 | 180 | 125,000 |
| 2024/01/25 | 179 | 180 | 177 | 179 | 110,600 |
| 2024/01/24 | 176 | 177 | 174 | 177 | 53,700 |
| 2024/01/23 | 178 | 179 | 175 | 175 | 86,200 |
| 2024/01/22 | 178 | 178 | 177 | 178 | 43,400 |
| 2024/01/19 | 175 | 179 | 174 | 179 | 57,300 |
| 2024/01/18 | 173 | 175 | 172 | 175 | 66,600 |
| 2024/01/17 | 176 | 176 | 173 | 173 | 39,100 |
| 2024/01/16 | 177 | 177 | 174 | 175 | 41,800 |
| 2024/01/15 | 174 | 178 | 173 | 176 | 55,900 |
| 2024/01/12 | 175 | 175 | 171 | 174 | 104,500 |
| 2024/01/11 | 176 | 178 | 174 | 176 | 115,500 |
| 2024/01/10 | 179 | 180 | 175 | 176 | 80,400 |
| 2024/01/09 | 176 | 180 | 176 | 180 | 52,300 |
| 2024/01/05 | 173 | 176 | 172 | 176 | 43,500 |
| 2024/01/04 | 176 | 176 | 170 | 173 | 87,400 |