7201 日産自動車(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 579.3 | 581.9 | 576.1 | 580 | 24,151,400 | 580 |
| 2024-05-01 | 575.3 | 582 | 570.8 | 579.3 | 34,039,600 | 579.30 |
| 2024-04-30 | 558.5 | 581.7 | 551.3 | 581.7 | 55,742,900 | 581.70 |
| 2024-04-26 | 547 | 551.6 | 538.6 | 549 | 25,500,900 | 549 |
| 2024-04-25 | 550.3 | 554.9 | 546.5 | 546.7 | 39,864,800 | 546.70 |
| 2024-04-24 | 550.2 | 558.8 | 549.3 | 556.1 | 52,959,700 | 556.10 |
| 2024-04-23 | 552.5 | 559.5 | 550.1 | 551.3 | 45,224,700 | 551.30 |
| 2024-04-22 | 543 | 551 | 536.3 | 550.4 | 71,796,300 | 550.40 |
| 2024-04-19 | 569.9 | 572.7 | 556.7 | 561.4 | 26,943,500 | 561.40 |
| 2024-04-18 | 569.7 | 577.3 | 565.6 | 570 | 19,448,700 | 570 |
| 2024-04-17 | 584.5 | 585.7 | 564.7 | 566.5 | 24,523,500 | 566.50 |
| 2024-04-16 | 583 | 589.2 | 576.4 | 578.9 | 22,210,700 | 578.90 |
| 2024-04-15 | 584.3 | 587.3 | 578.9 | 586.5 | 16,443,600 | 586.50 |
| 2024-04-12 | 589.9 | 593.4 | 586 | 591.7 | 21,844,000 | 591.70 |
| 2024-04-11 | 585.9 | 589.4 | 580.6 | 585.9 | 28,941,800 | 585.90 |
| 2024-04-10 | 589.4 | 600.2 | 587.2 | 595.9 | 20,171,000 | 595.90 |
| 2024-04-09 | 585.5 | 591.4 | 581.7 | 590.9 | 18,424,400 | 590.90 |
| 2024-04-08 | 578.8 | 583.3 | 574 | 583.3 | 19,749,200 | 583.30 |
| 2024-04-05 | 577 | 578.1 | 569.4 | 577.5 | 23,274,700 | 577.50 |
| 2024-04-04 | 588.9 | 590.9 | 580.5 | 584.6 | 24,917,300 | 584.60 |
| 2024-04-03 | 583.5 | 592.1 | 581 | 584.6 | 19,267,800 | 584.60 |
| 2024-04-02 | 602.5 | 603.5 | 587.6 | 588 | 20,409,600 | 588 |
| 2024-04-01 | 612.5 | 616.3 | 595.2 | 597.8 | 23,130,800 | 597.80 |
| 2024-03-29 | 606 | 610.9 | 601 | 608.3 | 21,772,600 | 608.30 |
| 2024-03-28 | 595 | 606.2 | 590.6 | 597.2 | 26,980,900 | 597.20 |
| 2024-03-27 | 606.9 | 608 | 600.7 | 603.4 | 31,755,000 | 603.40 |
| 2024-03-26 | 608.9 | 616.5 | 591 | 604.1 | 67,143,900 | 604.10 |
| 2024-03-25 | 637.7 | 644.5 | 627.5 | 628.9 | 31,843,900 | 628.90 |
| 2024-03-22 | 631.6 | 651.5 | 631.1 | 642.5 | 54,641,500 | 642.50 |
| 2024-03-21 | 615.6 | 625.9 | 612 | 621.6 | 42,147,200 | 621.60 |
| 2024-03-19 | 598.8 | 608.8 | 595.4 | 605.7 | 36,698,100 | 605.70 |
| 2024-03-18 | 588.5 | 621.7 | 588.5 | 605.3 | 76,503,100 | 605.30 |
| 2024-03-15 | 566.5 | 581.6 | 564.6 | 581.6 | 55,752,300 | 581.60 |
| 2024-03-14 | 560 | 568.7 | 555.9 | 563.6 | 41,380,600 | 563.60 |
| 2024-03-13 | 547.9 | 555.5 | 544.7 | 551.3 | 33,840,100 | 551.30 |
| 2024-03-12 | 529.8 | 543 | 523.8 | 541.8 | 29,372,000 | 541.80 |
| 2024-03-11 | 540 | 540.7 | 524 | 530.7 | 50,034,600 | 530.70 |
| 2024-03-08 | 544 | 554.7 | 541.5 | 552.5 | 42,270,400 | 552.50 |
| 2024-03-07 | 580 | 581.9 | 550.3 | 555.7 | 67,561,600 | 555.70 |
| 2024-03-06 | 580 | 585.6 | 578.4 | 583.6 | 19,821,200 | 583.60 |
| 2024-03-05 | 578.8 | 582.1 | 572.2 | 578.5 | 30,293,000 | 578.50 |
| 2024-03-04 | 594 | 600.3 | 585.7 | 587.8 | 28,361,400 | 587.80 |
| 2024-03-01 | 588 | 597.3 | 585.1 | 594 | 22,509,600 | 594 |
| 2024-02-29 | 588.5 | 603.4 | 586 | 588.8 | 46,667,100 | 588.80 |
| 2024-02-28 | 579.1 | 590.4 | 578.9 | 588 | 33,018,600 | 588 |
| 2024-02-27 | 573 | 580.4 | 567.7 | 576.3 | 27,849,300 | 576.30 |
| 2024-02-26 | 570.5 | 577 | 568.6 | 573.4 | 28,536,500 | 573.40 |
| 2024-02-22 | 569.5 | 575.6 | 567.3 | 569.7 | 28,483,700 | 569.70 |
| 2024-02-21 | 566.2 | 570.7 | 561.3 | 566.4 | 24,855,300 | 566.40 |
| 2024-02-20 | 566 | 568.3 | 563.4 | 566.2 | 21,651,600 | 566.20 |
| 2024-02-19 | 556.8 | 565.5 | 553.6 | 564.3 | 27,237,300 | 564.30 |
| 2024-02-16 | 551.4 | 560.9 | 549.1 | 557.2 | 31,369,400 | 557.20 |
| 2024-02-15 | 550.4 | 551.5 | 542.7 | 550.1 | 27,621,500 | 550.10 |
| 2024-02-14 | 559.6 | 560 | 543.4 | 547.7 | 41,347,800 | 547.70 |
| 2024-02-13 | 555.8 | 560.5 | 553.2 | 559.6 | 45,331,000 | 559.60 |
| 2024-02-09 | 568.5 | 575.2 | 552 | 553.1 | 119,636,600 | 553.10 |
| 2024-02-08 | 616 | 625.4 | 607.7 | 625.4 | 44,775,200 | 625.40 |
| 2024-02-07 | 600.2 | 623 | 599.6 | 614.1 | 43,828,700 | 614.10 |
| 2024-02-06 | 597.8 | 601.7 | 589.7 | 597.2 | 32,109,400 | 597.20 |
| 2024-02-05 | 588.5 | 599.3 | 585.5 | 596.5 | 32,516,500 | 596.50 |
| 2024-02-02 | 587 | 588.5 | 577.4 | 577.4 | 23,412,600 | 577.40 |
| 2024-02-01 | 580 | 588.5 | 576.6 | 585.6 | 22,189,500 | 585.60 |
| 2024-01-31 | 575.5 | 589 | 574.1 | 588.4 | 32,821,500 | 588.40 |
| 2024-01-30 | 570.4 | 576.9 | 568.8 | 575.6 | 37,531,700 | 575.60 |
| 2024-01-29 | 569.4 | 578.4 | 569 | 576.6 | 32,152,200 | 576.60 |
| 2024-01-26 | 571 | 571.9 | 559.4 | 560.4 | 32,520,000 | 560.40 |
| 2024-01-25 | 569.9 | 577 | 568.5 | 575.8 | 19,088,100 | 575.80 |
| 2024-01-24 | 578 | 578.7 | 569.1 | 571.1 | 22,612,600 | 571.10 |
| 2024-01-23 | 583 | 583.7 | 575.5 | 577.8 | 27,319,500 | 577.80 |
| 2024-01-22 | 574.9 | 583.7 | 574.2 | 583.7 | 26,969,300 | 583.70 |
| 2024-01-19 | 579.6 | 579.6 | 566.3 | 570.8 | 24,694,100 | 570.80 |
| 2024-01-18 | 565.1 | 577.9 | 564.8 | 572.2 | 27,370,800 | 572.20 |
| 2024-01-17 | 574.1 | 580 | 563.8 | 563.9 | 29,968,100 | 563.90 |
| 2024-01-16 | 568.9 | 571.4 | 564.6 | 569.5 | 21,358,700 | 569.50 |
| 2024-01-15 | 572.4 | 575.6 | 567 | 568.7 | 20,492,700 | 568.70 |
| 2024-01-12 | 581.1 | 582.5 | 568.4 | 571.7 | 28,856,100 | 571.70 |
| 2024-01-11 | 585 | 589.4 | 577.6 | 581.3 | 29,710,500 | 581.30 |
| 2024-01-10 | 566 | 575.1 | 563.5 | 569.8 | 20,860,100 | 569.80 |
| 2024-01-09 | 571.6 | 571.8 | 562.1 | 566.4 | 23,512,500 | 566.40 |
| 2024-01-05 | 568.4 | 572.8 | 565.6 | 567.3 | 22,093,800 | 567.30 |
| 2024-01-04 | 559 | 563.6 | 549.1 | 563.6 | 26,544,400 | 563.60 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
