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) |
|---|---|---|---|---|---|---|
| 2018/01/23 | 1,165.0 | 1,177.0 | 1,164.5 | 1,176.0 | 1,176.0 | 17,415,200 |
| 2018/01/22 | 1,158.0 | 1,165.0 | 1,154.5 | 1,163.0 | 1,163.0 | 16,118,500 |
| 2018/01/19 | 1,149.5 | 1,157.0 | 1,145.5 | 1,154.0 | 1,154.0 | 15,182,500 |
| 2018/01/18 | 1,160.0 | 1,162.0 | 1,143.5 | 1,145.5 | 1,145.5 | 19,085,000 |
| 2018/01/17 | 1,151.5 | 1,152.5 | 1,147.0 | 1,149.5 | 1,149.5 | 12,801,100 |
| 2018/01/16 | 1,149.0 | 1,157.0 | 1,148.0 | 1,154.5 | 1,154.5 | 9,263,900 |
| 2018/01/15 | 1,152.0 | 1,159.5 | 1,150.0 | 1,150.0 | 1,150.0 | 9,583,800 |
| 2018/01/12 | 1,155.0 | 1,157.0 | 1,146.5 | 1,148.5 | 1,148.5 | 13,584,700 |
| 2018/01/11 | 1,150.0 | 1,158.5 | 1,150.0 | 1,157.5 | 1,157.5 | 12,324,500 |
| 2018/01/10 | 1,156.5 | 1,162.0 | 1,155.0 | 1,156.5 | 1,156.5 | 13,119,400 |
| 2018/01/09 | 1,154.0 | 1,167.5 | 1,153.5 | 1,156.5 | 1,156.5 | 20,405,500 |
| 2018/01/05 | 1,138.0 | 1,149.5 | 1,137.0 | 1,149.0 | 1,149.0 | 17,994,900 |
| 2018/01/04 | 1,130.0 | 1,136.5 | 1,128.0 | 1,134.0 | 1,134.0 | 15,474,800 |
| 2017/12/29 | 1,123.0 | 1,127.0 | 1,117.0 | 1,123.5 | 1,123.5 | 7,753,300 |
| 2017/12/28 | 1,127.5 | 1,129.5 | 1,123.0 | 1,124.5 | 1,124.5 | 7,170,000 |
| 2017/12/27 | 1,127.0 | 1,129.0 | 1,124.0 | 1,127.0 | 1,127.0 | 8,038,300 |
| 2017/12/26 | 1,129.5 | 1,130.0 | 1,126.0 | 1,127.5 | 1,127.5 | 6,505,300 |
| 2017/12/25 | 1,125.5 | 1,129.0 | 1,125.0 | 1,128.0 | 1,128.0 | 8,330,600 |
| 2017/12/22 | 1,119.0 | 1,124.0 | 1,117.5 | 1,120.5 | 1,120.5 | 11,124,000 |
| 2017/12/21 | 1,113.0 | 1,119.0 | 1,112.0 | 1,117.0 | 1,117.0 | 11,308,100 |
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。
