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 |
|---|---|---|---|---|---|---|
| 2025-08-20 | 353.4 | 356.7 | 346.1 | 350 | 26,583,000 | 350 |
| 2025-08-19 | 347 | 354.9 | 346.6 | 352.2 | 28,732,600 | 352.20 |
| 2025-08-18 | 337 | 347.4 | 337 | 347.2 | 32,681,900 | 347.20 |
| 2025-08-15 | 330 | 337 | 329.5 | 337 | 25,437,000 | 337 |
| 2025-08-14 | 330.4 | 333.4 | 326.3 | 326.3 | 24,141,000 | 326.30 |
| 2025-08-13 | 338.3 | 341.9 | 332 | 332.6 | 31,986,700 | 332.60 |
| 2025-08-12 | 330 | 336.5 | 329 | 336.5 | 24,528,000 | 336.50 |
| 2025-08-08 | 323.6 | 335 | 323.6 | 332.5 | 37,311,200 | 332.50 |
| 2025-08-07 | 328.7 | 329.7 | 322.5 | 323.6 | 26,824,000 | 323.60 |
| 2025-08-06 | 330 | 335.3 | 329.2 | 330.3 | 28,470,800 | 330.30 |
| 2025-08-05 | 326 | 329.9 | 321.3 | 327.8 | 22,174,600 | 327.80 |
| 2025-08-04 | 321.5 | 326.9 | 320.1 | 326.9 | 28,711,300 | 326.90 |
| 2025-08-01 | 327 | 335 | 326.3 | 331.5 | 41,423,200 | 331.50 |
| 2025-07-31 | 328 | 331.6 | 318.8 | 321.6 | 60,018,800 | 321.60 |
| 2025-07-30 | 317 | 320.1 | 313.6 | 316.1 | 30,121,800 | 316.10 |
| 2025-07-29 | 326.1 | 327.3 | 318.8 | 320.1 | 31,700,200 | 320.10 |
| 2025-07-28 | 325.2 | 331 | 324.3 | 330.3 | 28,213,200 | 330.30 |
| 2025-07-25 | 330 | 331 | 322.7 | 325 | 42,243,100 | 325 |
| 2025-07-24 | 332.6 | 342.3 | 329.4 | 334.5 | 65,582,500 | 334.50 |
| 2025-07-23 | 320 | 334.8 | 317 | 329.4 | 143,577,500 | 329.40 |
| 2025-07-22 | 305 | 313 | 302.6 | 304.2 | 26,507,000 | 304.20 |
| 2025-07-18 | 309.2 | 310 | 305.1 | 305.3 | 23,382,600 | 305.30 |
| 2025-07-17 | 309.8 | 310 | 304.1 | 309.2 | 40,213,200 | 309.20 |
| 2025-07-16 | 315 | 320.4 | 311 | 313 | 36,457,300 | 313 |
| 2025-07-15 | 319.8 | 321.5 | 309.5 | 317.2 | 50,739,100 | 317.20 |
| 2025-07-14 | 312 | 321.8 | 310.5 | 318.9 | 67,989,500 | 318.90 |
| 2025-07-11 | 306.4 | 312 | 303 | 307.8 | 53,775,500 | 307.80 |
| 2025-07-10 | 307.7 | 307.9 | 299 | 303 | 78,420,500 | 303 |
| 2025-07-09 | 317.4 | 318.1 | 302.9 | 305.5 | 176,300,900 | 305.50 |
| 2025-07-08 | 330.7 | 336.7 | 315.5 | 315.5 | 86,790,100 | 315.50 |
| 2025-07-07 | 360 | 362 | 335.8 | 336.9 | 64,920,000 | 336.90 |
| 2025-07-04 | 361.1 | 362.3 | 351.8 | 354.3 | 17,792,500 | 354.30 |
| 2025-07-03 | 344.3 | 367.4 | 342.2 | 362.1 | 44,076,800 | 362.10 |
| 2025-07-02 | 341 | 343.8 | 337.1 | 342.6 | 17,744,600 | 342.60 |
| 2025-07-01 | 346.5 | 349.6 | 339.6 | 341.8 | 21,246,700 | 341.80 |
| 2025-06-30 | 355 | 363.8 | 348.7 | 350.2 | 29,758,700 | 350.20 |
| 2025-06-27 | 346.5 | 361 | 344.7 | 351.7 | 60,824,300 | 351.70 |
| 2025-06-26 | 335.3 | 341.1 | 334.9 | 341.1 | 14,694,500 | 341.10 |
| 2025-06-25 | 339.8 | 339.9 | 331.8 | 337.6 | 20,215,700 | 337.60 |
| 2025-06-24 | 348.3 | 349.4 | 335.6 | 336.5 | 20,438,100 | 336.50 |
| 2025-06-23 | 345 | 345.9 | 338.6 | 345.3 | 13,463,100 | 345.30 |
| 2025-06-20 | 351 | 353.9 | 345.9 | 346.9 | 30,667,000 | 346.90 |
| 2025-06-19 | 360.3 | 363.6 | 351.6 | 351.9 | 22,822,500 | 351.90 |
| 2025-06-18 | 353 | 360.9 | 352 | 360.5 | 16,940,500 | 360.50 |
| 2025-06-17 | 358.7 | 361.1 | 353.1 | 354.3 | 14,472,000 | 354.30 |
| 2025-06-16 | 362 | 364.9 | 357.7 | 358.5 | 17,206,900 | 358.50 |
| 2025-06-13 | 359.6 | 361.5 | 356.2 | 359.1 | 17,770,900 | 359.10 |
| 2025-06-12 | 360.5 | 364.8 | 357.9 | 363.7 | 13,961,200 | 363.70 |
| 2025-06-11 | 359.5 | 367 | 356.4 | 364.5 | 23,006,800 | 364.50 |
| 2025-06-10 | 355.6 | 355.7 | 350.4 | 352.5 | 17,073,800 | 352.50 |
| 2025-06-09 | 364 | 364 | 354 | 354.9 | 15,261,400 | 354.90 |
| 2025-06-06 | 353.5 | 361.5 | 353.1 | 359.5 | 17,775,200 | 359.50 |
| 2025-06-05 | 357 | 364.2 | 354.2 | 355 | 23,213,400 | 355 |
| 2025-06-04 | 371.1 | 371.2 | 362.2 | 363.2 | 17,467,600 | 363.20 |
| 2025-06-03 | 365 | 369.8 | 361.5 | 367 | 17,158,500 | 367 |
| 2025-06-02 | 369.9 | 371.8 | 366 | 366.7 | 21,087,200 | 366.70 |
| 2025-05-30 | 370 | 374.3 | 368.2 | 368.9 | 30,896,100 | 368.90 |
| 2025-05-29 | 365 | 382.4 | 362.7 | 380.8 | 39,607,200 | 380.80 |
| 2025-05-28 | 363 | 377 | 359.4 | 359.4 | 38,077,500 | 359.40 |
| 2025-05-27 | 352.2 | 360.7 | 349.2 | 360.6 | 17,794,200 | 360.60 |
| 2025-05-26 | 356 | 358.5 | 352 | 353.3 | 12,432,100 | 353.30 |
| 2025-05-23 | 353.6 | 363.3 | 352 | 354.2 | 18,399,500 | 354.20 |
| 2025-05-22 | 355 | 360.3 | 353.6 | 354.4 | 16,245,600 | 354.40 |
| 2025-05-21 | 365.4 | 367 | 359.8 | 364.6 | 23,710,600 | 364.60 |
| 2025-05-20 | 362.5 | 368.7 | 357.2 | 359.4 | 19,560,400 | 359.40 |
| 2025-05-19 | 357.4 | 368.9 | 356.3 | 361 | 28,385,300 | 361 |
| 2025-05-16 | 340.8 | 357.6 | 340.6 | 357.1 | 40,340,900 | 357.10 |
| 2025-05-15 | 346.3 | 346.8 | 339.5 | 340.6 | 20,788,400 | 340.60 |
| 2025-05-14 | 355.5 | 355.6 | 344.5 | 354.3 | 32,551,800 | 354.30 |
| 2025-05-13 | 364 | 367 | 355.5 | 356.8 | 31,485,100 | 356.80 |
| 2025-05-12 | 345.5 | 347.5 | 342.1 | 346.4 | 20,240,700 | 346.40 |
| 2025-05-09 | 341 | 344.6 | 338.8 | 344 | 20,775,100 | 344 |
| 2025-05-08 | 337.4 | 337.4 | 333.4 | 336 | 18,652,100 | 336 |
| 2025-05-07 | 345 | 345.4 | 335.1 | 338.1 | 23,952,300 | 338.10 |
| 2025-05-02 | 348.9 | 349.9 | 343.9 | 346.4 | 23,940,300 | 346.40 |
| 2025-05-01 | 341.5 | 346.4 | 340.4 | 344.2 | 22,815,700 | 344.20 |
| 2025-04-30 | 346.1 | 348.9 | 336 | 341.5 | 31,845,800 | 341.50 |
| 2025-04-28 | 338 | 348.3 | 336.4 | 342.8 | 41,772,300 | 342.80 |
| 2025-04-25 | 331 | 341.3 | 329.1 | 335 | 61,733,700 | 335 |
| 2025-04-24 | 334.4 | 346.8 | 329.4 | 329.7 | 38,362,100 | 329.70 |
| 2025-04-23 | 326 | 328.6 | 320.6 | 327.8 | 30,156,500 | 327.80 |
| 2025-04-22 | 314 | 317.1 | 312.2 | 314.1 | 15,858,300 | 314.10 |
| 2025-04-21 | 318 | 319.6 | 312.2 | 313.9 | 17,708,200 | 313.90 |
| 2025-04-18 | 318.6 | 322.2 | 317.4 | 321 | 20,046,800 | 321 |
| 2025-04-17 | 311.6 | 318.2 | 311.5 | 315.6 | 18,607,200 | 315.60 |
| 2025-04-16 | 320 | 322 | 312.1 | 316.1 | 22,835,100 | 316.10 |
| 2025-04-15 | 325.5 | 328.6 | 318.2 | 318.2 | 39,457,400 | 318.20 |
| 2025-04-14 | 320 | 321.9 | 310.8 | 313.9 | 28,431,400 | 313.90 |
| 2025-04-11 | 320 | 321 | 309.4 | 318.4 | 42,419,200 | 318.40 |
| 2025-04-10 | 350 | 350 | 332.7 | 339.7 | 39,849,500 | 339.70 |
| 2025-04-09 | 320 | 321.3 | 308.3 | 311.5 | 39,002,500 | 311.50 |
| 2025-04-08 | 321.1 | 343.5 | 321.1 | 334.9 | 44,595,300 | 334.90 |
| 2025-04-07 | 312 | 325.7 | 306.1 | 309.6 | 50,010,500 | 309.60 |
| 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