456円
日産自動車の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 1,126.0 | 1,133.5 | 1,113.0 | 1,118.5 | 1,118.5 | 15,211,000 |
| 2018/05/23 | 1,138.5 | 1,145.5 | 1,135.0 | 1,138.5 | 1,138.5 | 9,121,600 |
| 2018/05/22 | 1,144.0 | 1,145.0 | 1,136.5 | 1,144.0 | 1,144.0 | 7,712,400 |
| 2018/05/21 | 1,145.0 | 1,148.0 | 1,143.5 | 1,144.0 | 1,144.0 | 7,279,600 |
| 2018/05/18 | 1,142.0 | 1,147.5 | 1,141.0 | 1,146.0 | 1,146.0 | 9,254,100 |
| 2018/05/17 | 1,133.5 | 1,141.5 | 1,133.0 | 1,137.0 | 1,137.0 | 8,396,900 |
| 2018/05/16 | 1,126.5 | 1,139.0 | 1,125.5 | 1,133.5 | 1,133.5 | 12,863,100 |
| 2018/05/15 | 1,122.0 | 1,135.5 | 1,121.0 | 1,125.5 | 1,125.5 | 13,587,200 |
| 2018/05/14 | 1,111.5 | 1,119.0 | 1,109.0 | 1,116.0 | 1,116.0 | 10,161,400 |
| 2018/05/11 | 1,107.0 | 1,113.0 | 1,104.0 | 1,111.0 | 1,111.0 | 11,723,200 |
| 2018/05/10 | 1,108.0 | 1,112.0 | 1,104.0 | 1,110.5 | 1,110.5 | 10,195,600 |
| 2018/05/09 | 1,108.0 | 1,109.5 | 1,097.0 | 1,099.0 | 1,099.0 | 17,578,300 |
| 2018/05/08 | 1,117.5 | 1,118.5 | 1,107.5 | 1,113.0 | 1,113.0 | 14,387,500 |
| 2018/05/07 | 1,127.0 | 1,130.0 | 1,122.0 | 1,126.5 | 1,126.5 | 10,460,000 |
| 2018/05/02 | 1,148.0 | 1,148.5 | 1,127.0 | 1,127.5 | 1,127.5 | 13,632,800 |
| 2018/05/01 | 1,151.0 | 1,151.5 | 1,142.5 | 1,151.5 | 1,151.5 | 8,684,800 |
| 2018/04/27 | 1,155.0 | 1,157.0 | 1,138.0 | 1,151.5 | 1,151.5 | 12,606,400 |
| 2018/04/26 | 1,153.0 | 1,157.5 | 1,149.5 | 1,155.0 | 1,155.0 | 12,788,700 |
| 2018/04/25 | 1,145.0 | 1,153.0 | 1,145.0 | 1,153.0 | 1,153.0 | 10,846,700 |
| 2018/04/24 | 1,139.5 | 1,148.5 | 1,137.5 | 1,148.0 | 1,148.0 | 13,085,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日産自動車の取引履歴を振り返りませんか？
日産自動車の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
