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) |
|---|---|---|---|---|---|---|
| 2018/03/22 | 1,120.5 | 1,121.5 | 1,111.5 | 1,116.0 | 1,116.0 | 19,659,800 |
| 2018/03/20 | 1,111.0 | 1,120.5 | 1,108.5 | 1,119.5 | 1,119.5 | 13,178,400 |
| 2018/03/19 | 1,123.0 | 1,123.5 | 1,111.5 | 1,113.0 | 1,113.0 | 14,131,800 |
| 2018/03/16 | 1,123.0 | 1,126.5 | 1,119.5 | 1,123.5 | 1,123.5 | 16,618,700 |
| 2018/03/15 | 1,125.5 | 1,127.0 | 1,118.5 | 1,122.0 | 1,122.0 | 14,701,900 |
| 2018/03/14 | 1,125.0 | 1,129.5 | 1,122.0 | 1,125.5 | 1,125.5 | 12,342,200 |
| 2018/03/13 | 1,127.5 | 1,131.0 | 1,122.0 | 1,130.0 | 1,130.0 | 14,685,000 |
| 2018/03/12 | 1,122.0 | 1,131.5 | 1,119.0 | 1,130.5 | 1,130.5 | 14,838,800 |
| 2018/03/09 | 1,114.0 | 1,122.5 | 1,108.5 | 1,112.0 | 1,112.0 | 21,133,800 |
| 2018/03/08 | 1,118.5 | 1,122.5 | 1,109.0 | 1,113.5 | 1,113.5 | 17,378,500 |
| 2018/03/07 | 1,109.0 | 1,121.5 | 1,105.0 | 1,105.0 | 1,105.0 | 18,312,400 |
| 2018/03/06 | 1,124.0 | 1,124.0 | 1,110.5 | 1,112.5 | 1,112.5 | 14,053,700 |
| 2018/03/05 | 1,107.0 | 1,111.0 | 1,103.0 | 1,107.0 | 1,107.0 | 16,412,200 |
| 2018/03/02 | 1,110.0 | 1,111.0 | 1,102.0 | 1,105.0 | 1,105.0 | 22,197,100 |
| 2018/03/01 | 1,120.0 | 1,123.5 | 1,115.5 | 1,120.5 | 1,120.5 | 17,238,600 |
| 2018/02/28 | 1,130.5 | 1,133.5 | 1,125.0 | 1,125.0 | 1,125.0 | 14,853,600 |
| 2018/02/27 | 1,131.0 | 1,141.0 | 1,129.5 | 1,132.5 | 1,132.5 | 16,284,400 |
| 2018/02/26 | 1,123.5 | 1,131.0 | 1,121.5 | 1,129.0 | 1,129.0 | 14,288,200 |
| 2018/02/23 | 1,109.0 | 1,122.0 | 1,107.5 | 1,119.5 | 1,119.5 | 18,498,500 |
| 2018/02/22 | 1,114.0 | 1,114.5 | 1,107.0 | 1,112.0 | 1,112.0 | 16,204,600 |
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。
