450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) |
|---|---|---|---|---|---|---|
| 2018/04/19 | 1,133.5 | 1,139.0 | 1,133.0 | 1,135.5 | 1,135.5 | 10,925,500 |
| 2018/04/18 | 1,132.0 | 1,138.0 | 1,129.5 | 1,133.5 | 1,133.5 | 12,586,000 |
| 2018/04/17 | 1,127.0 | 1,132.0 | 1,125.0 | 1,128.5 | 1,128.5 | 11,766,800 |
| 2018/04/16 | 1,125.0 | 1,129.0 | 1,124.0 | 1,129.0 | 1,129.0 | 9,449,500 |
| 2018/04/13 | 1,125.5 | 1,127.5 | 1,123.5 | 1,125.0 | 1,125.0 | 10,786,000 |
| 2018/04/12 | 1,122.0 | 1,123.5 | 1,116.5 | 1,122.0 | 1,122.0 | 10,399,500 |
| 2018/04/11 | 1,127.0 | 1,127.5 | 1,120.0 | 1,122.0 | 1,122.0 | 11,188,600 |
| 2018/04/10 | 1,115.0 | 1,129.5 | 1,114.5 | 1,126.0 | 1,126.0 | 18,078,300 |
| 2018/04/09 | 1,113.5 | 1,120.0 | 1,111.0 | 1,118.0 | 1,118.0 | 9,939,200 |
| 2018/04/06 | 1,114.0 | 1,118.5 | 1,112.5 | 1,115.5 | 1,115.5 | 15,404,000 |
| 2018/04/05 | 1,107.5 | 1,113.5 | 1,104.5 | 1,108.5 | 1,108.5 | 13,321,800 |
| 2018/04/04 | 1,102.0 | 1,111.0 | 1,096.5 | 1,109.0 | 1,109.0 | 14,216,900 |
| 2018/04/03 | 1,093.0 | 1,100.5 | 1,091.0 | 1,098.0 | 1,098.0 | 10,907,500 |
| 2018/04/02 | 1,100.0 | 1,111.0 | 1,100.0 | 1,103.5 | 1,103.5 | 11,466,700 |
| 2018/03/30 | 1,101.0 | 1,106.5 | 1,094.5 | 1,104.0 | 1,104.0 | 14,944,400 |
| 2018/03/29 | 1,108.5 | 1,113.0 | 1,085.0 | 1,094.5 | 1,094.5 | 17,148,000 |
| 2018/03/28 | 1,073.5 | 1,099.5 | 1,073.5 | 1,099.5 | 1,099.5 | 22,589,700 |
| 2018/03/27 | 1,118.0 | 1,130.0 | 1,115.0 | 1,130.0 | 1,130.0 | 29,868,100 |
| 2018/03/26 | 1,104.5 | 1,106.0 | 1,095.5 | 1,105.0 | 1,105.0 | 25,660,900 |
| 2018/03/23 | 1,108.0 | 1,111.0 | 1,103.0 | 1,105.0 | 1,105.0 | 32,438,000 |
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。
