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) |
|---|---|---|---|---|---|---|
| 2018/02/21 | 1,119.0 | 1,123.5 | 1,116.0 | 1,121.5 | 1,121.5 | 15,176,800 |
| 2018/02/20 | 1,123.0 | 1,124.0 | 1,113.0 | 1,117.0 | 1,117.0 | 17,178,100 |
| 2018/02/19 | 1,120.0 | 1,127.5 | 1,118.0 | 1,127.0 | 1,127.0 | 12,954,200 |
| 2018/02/16 | 1,120.5 | 1,126.5 | 1,115.0 | 1,115.5 | 1,115.5 | 15,157,300 |
| 2018/02/15 | 1,117.0 | 1,118.5 | 1,110.0 | 1,113.0 | 1,113.0 | 17,332,900 |
| 2018/02/14 | 1,118.0 | 1,119.5 | 1,106.0 | 1,111.0 | 1,111.0 | 21,788,700 |
| 2018/02/13 | 1,133.0 | 1,134.0 | 1,117.0 | 1,117.5 | 1,117.5 | 26,306,400 |
| 2018/02/09 | 1,115.0 | 1,128.0 | 1,103.5 | 1,127.5 | 1,127.5 | 40,169,700 |
| 2018/02/08 | 1,156.0 | 1,169.0 | 1,154.0 | 1,163.5 | 1,163.5 | 17,457,700 |
| 2018/02/07 | 1,177.0 | 1,177.5 | 1,152.0 | 1,152.0 | 1,152.0 | 24,442,500 |
| 2018/02/06 | 1,145.0 | 1,158.0 | 1,132.0 | 1,151.0 | 1,151.0 | 38,787,800 |
| 2018/02/05 | 1,162.5 | 1,172.0 | 1,159.0 | 1,169.5 | 1,169.5 | 15,504,200 |
| 2018/02/02 | 1,169.5 | 1,176.0 | 1,167.0 | 1,173.0 | 1,173.0 | 14,713,500 |
| 2018/02/01 | 1,172.0 | 1,178.0 | 1,165.0 | 1,171.0 | 1,171.0 | 12,825,000 |
| 2018/01/31 | 1,170.0 | 1,175.5 | 1,163.5 | 1,163.5 | 1,163.5 | 18,367,500 |
| 2018/01/30 | 1,188.5 | 1,189.0 | 1,170.5 | 1,176.0 | 1,176.0 | 19,818,500 |
| 2018/01/29 | 1,185.5 | 1,197.0 | 1,183.0 | 1,193.5 | 1,193.5 | 17,093,600 |
| 2018/01/26 | 1,175.0 | 1,186.5 | 1,173.5 | 1,182.0 | 1,182.0 | 20,238,200 |
| 2018/01/25 | 1,170.0 | 1,172.0 | 1,164.0 | 1,169.0 | 1,169.0 | 15,258,500 |
| 2018/01/24 | 1,172.0 | 1,178.0 | 1,169.5 | 1,172.5 | 1,172.5 | 14,115,300 |
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。
