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 |
---|---|---|---|---|---|---|
2025-02-12 | 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