7201 日産自動車(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 355 | 357.3 | 333.6 | 341.5 | 48,462,600 | 341.50 |
| 2025-04-03 | 351.2 | 365.5 | 350.4 | 361.4 | 36,464,300 | 361.40 |
| 2025-04-02 | 374 | 378.5 | 360.3 | 375.2 | 27,776,200 | 375.20 |
| 2025-04-01 | 384 | 387 | 374.3 | 374.3 | 23,731,800 | 374.30 |
| 2025-03-31 | 385.5 | 386.1 | 374.9 | 378.7 | 34,021,100 | 378.70 |
| 2025-03-28 | 402 | 405.5 | 393.8 | 394.6 | 32,828,900 | 394.60 |
| 2025-03-27 | 405 | 411.2 | 401.3 | 410.6 | 39,561,000 | 410.60 |
| 2025-03-26 | 419.5 | 421.5 | 414.5 | 417.6 | 16,674,400 | 417.60 |
| 2025-03-25 | 420 | 421.8 | 415.2 | 419.1 | 18,278,200 | 419.10 |
| 2025-03-24 | 421 | 421.8 | 414.3 | 414.4 | 27,782,400 | 414.40 |
| 2025-03-21 | 426.2 | 432.7 | 420.7 | 423 | 33,194,400 | 423 |
| 2025-03-19 | 438.1 | 442.2 | 428.6 | 429 | 24,659,600 | 429 |
| 2025-03-18 | 435.9 | 445 | 435.3 | 439.6 | 23,639,600 | 439.60 |
| 2025-03-17 | 431.1 | 434.5 | 427.5 | 432.8 | 20,472,800 | 432.80 |
| 2025-03-14 | 420.5 | 432.4 | 420.5 | 431.8 | 24,499,000 | 431.80 |
| 2025-03-13 | 441.7 | 445.6 | 424.5 | 424.5 | 41,543,000 | 424.50 |
| 2025-03-12 | 440 | 447.3 | 432.5 | 441.8 | 56,780,200 | 441.80 |
| 2025-03-11 | 429 | 441.4 | 428.8 | 439.1 | 31,882,000 | 439.10 |
| 2025-03-10 | 445.1 | 449.5 | 432.1 | 433.1 | 22,133,500 | 433.10 |
| 2025-03-07 | 425.2 | 444.8 | 424.3 | 439.5 | 33,158,100 | 439.50 |
| 2025-03-06 | 440 | 445.4 | 431.7 | 431.9 | 28,616,800 | 431.90 |
| 2025-03-05 | 423.4 | 437.9 | 420.8 | 427.2 | 31,943,700 | 427.20 |
| 2025-03-04 | 426 | 429.6 | 415.8 | 420.4 | 35,934,200 | 420.40 |
| 2025-03-03 | 432 | 435.4 | 425.9 | 430.8 | 21,470,700 | 430.80 |
| 2025-02-28 | 438.3 | 444.9 | 425.5 | 430.1 | 38,504,200 | 430.10 |
| 2025-02-27 | 425 | 451.4 | 418 | 445.8 | 96,585,500 | 445.80 |
| 2025-02-26 | 430 | 435.5 | 421.1 | 430.1 | 37,519,600 | 430.10 |
| 2025-02-25 | 426.8 | 429.9 | 412.9 | 422 | 72,583,700 | 422 |
| 2025-02-21 | 417.5 | 473 | 415.5 | 458.8 | 159,963,200 | 458.80 |
| 2025-02-20 | 418.3 | 425.4 | 412.1 | 419.1 | 39,741,000 | 419.10 |
| 2025-02-19 | 437.1 | 445.8 | 430.3 | 431.3 | 31,378,400 | 431.30 |
| 2025-02-18 | 426 | 448.7 | 419.8 | 439.5 | 75,149,200 | 439.50 |
| 2025-02-17 | 422.2 | 429.8 | 413.1 | 424 | 34,947,700 | 424 |
| 2025-02-14 | 419 | 449.8 | 418 | 425.7 | 99,226,700 | 425.70 |
| 2025-02-13 | 423 | 428.4 | 409.6 | 415.1 | 60,571,900 | 415.10 |
| 2025-02-12 | 435.2 | 442.4 | 403.2 | 416.5 | 112,796,400 | 416.50 |
| 2025-02-10 | 445 | 445.8 | 431 | 442.5 | 55,786,500 | 442.50 |
| 2025-02-07 | 413.8 | 455.7 | 408 | 445.9 | 155,926,900 | 445.90 |
| 2025-02-06 | 394.9 | 420.6 | 390.3 | 415.1 | 156,423,500 | 415.10 |
| 2025-02-05 | 402 | 436.8 | 380.8 | 386.9 | 101,599,500 | 386.90 |
| 2025-02-04 | 408.7 | 418.7 | 404.6 | 406.7 | 33,016,100 | 406.70 |
| 2025-02-03 | 398 | 412.8 | 383.6 | 403.7 | 53,410,200 | 403.70 |
| 2025-01-31 | 420 | 428.4 | 416.8 | 427.8 | 30,460,300 | 427.80 |
| 2025-01-30 | 427 | 433.6 | 420.4 | 421.8 | 32,288,200 | 421.80 |
| 2025-01-29 | 416 | 418.4 | 412.6 | 415.9 | 17,802,300 | 415.90 |
| 2025-01-28 | 420 | 421.2 | 413.3 | 416 | 23,196,300 | 416 |
| 2025-01-27 | 426 | 430.2 | 421 | 422.6 | 22,287,400 | 422.60 |
| 2025-01-24 | 429 | 430.4 | 414 | 421.5 | 46,640,400 | 421.50 |
| 2025-01-23 | 425 | 433.2 | 421.8 | 432.1 | 26,480,400 | 432.10 |
| 2025-01-22 | 429.7 | 437.8 | 426.5 | 428.1 | 29,769,500 | 428.10 |
| 2025-01-21 | 428.6 | 437.8 | 417.7 | 427.9 | 44,625,200 | 427.90 |
| 2025-01-20 | 427 | 437.4 | 421.3 | 422.7 | 32,944,600 | 422.70 |
| 2025-01-17 | 414.7 | 434.6 | 414 | 424.8 | 59,528,800 | 424.80 |
| 2025-01-16 | 433.6 | 435.1 | 417.5 | 420 | 49,297,800 | 420 |
| 2025-01-15 | 439 | 442.4 | 430.2 | 439.4 | 38,198,900 | 439.40 |
| 2025-01-14 | 448.9 | 451 | 435.3 | 439.9 | 41,911,300 | 439.90 |
| 2025-01-10 | 445 | 456.7 | 443.2 | 453.4 | 42,642,300 | 453.40 |
| 2025-01-09 | 464 | 465.3 | 443 | 450.4 | 71,772,300 | 450.40 |
| 2025-01-08 | 474.3 | 476.8 | 463.7 | 467.4 | 50,451,300 | 467.40 |
| 2025-01-07 | 475.2 | 487.7 | 473 | 479.6 | 60,486,000 | 479.60 |
| 2025-01-06 | 465.6 | 475.2 | 457.7 | 475.2 | 93,843,200 | 475.20 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株