8291 日産東京販売ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 427 | 435 | 425 | 425 | 106,200 | 425 |
| 2024-11-20 | 429 | 434 | 424 | 427 | 71,700 | 427 |
| 2024-11-19 | 433 | 434 | 429 | 433 | 36,700 | 433 |
| 2024-11-18 | 420 | 432 | 420 | 429 | 80,300 | 429 |
| 2024-11-15 | 424 | 426 | 420 | 421 | 77,500 | 421 |
| 2024-11-14 | 424 | 429 | 421 | 421 | 103,500 | 421 |
| 2024-11-13 | 420 | 425 | 417 | 418 | 119,200 | 418 |
| 2024-11-12 | 412 | 422 | 412 | 420 | 182,400 | 420 |
| 2024-11-11 | 415 | 416 | 409 | 409 | 182,700 | 409 |
| 2024-11-08 | 428 | 432 | 417 | 417 | 226,300 | 417 |
| 2024-11-07 | 433 | 437 | 431 | 433 | 39,400 | 433 |
| 2024-11-06 | 428 | 436 | 428 | 433 | 68,000 | 433 |
| 2024-11-05 | 431 | 431 | 425 | 428 | 61,800 | 428 |
| 2024-11-01 | 430 | 433 | 427 | 428 | 71,200 | 428 |
| 2024-10-31 | 432 | 437 | 430 | 435 | 65,900 | 435 |
| 2024-10-30 | 432 | 433 | 427 | 427 | 368,900 | 427 |
| 2024-10-29 | 430 | 434 | 429 | 431 | 78,000 | 431 |
| 2024-10-28 | 420 | 430 | 418 | 430 | 119,500 | 430 |
| 2024-10-25 | 425 | 427 | 419 | 422 | 112,300 | 422 |
| 2024-10-24 | 427 | 428 | 422 | 425 | 130,000 | 425 |
| 2024-10-23 | 429 | 431 | 428 | 429 | 77,900 | 429 |
| 2024-10-22 | 432 | 434 | 427 | 428 | 161,600 | 428 |
| 2024-10-21 | 435 | 435 | 432 | 432 | 81,500 | 432 |
| 2024-10-18 | 437 | 437 | 435 | 435 | 43,700 | 435 |
| 2024-10-17 | 435 | 438 | 435 | 437 | 39,200 | 437 |
| 2024-10-16 | 434 | 439 | 434 | 434 | 95,800 | 434 |
| 2024-10-15 | 440 | 442 | 437 | 438 | 105,400 | 438 |
| 2024-10-11 | 436 | 438 | 433 | 433 | 62,800 | 433 |
| 2024-10-10 | 436 | 439 | 434 | 435 | 86,800 | 435 |
| 2024-10-09 | 445 | 445 | 436 | 436 | 112,600 | 436 |
| 2024-10-08 | 445 | 447 | 441 | 444 | 93,300 | 444 |
| 2024-10-07 | 449 | 450 | 446 | 446 | 72,700 | 446 |
| 2024-10-04 | 441 | 448 | 441 | 445 | 47,200 | 445 |
| 2024-10-03 | 444 | 446 | 442 | 444 | 60,500 | 444 |
| 2024-10-02 | 435 | 443 | 435 | 437 | 91,700 | 437 |
| 2024-10-01 | 441 | 442 | 435 | 435 | 194,900 | 435 |
| 2024-09-30 | 446 | 448 | 437 | 439 | 269,200 | 439 |
| 2024-09-27 | 456 | 461 | 455 | 460 | 85,300 | 460 |
| 2024-09-26 | 466 | 470 | 462 | 470 | 125,300 | 470 |
| 2024-09-25 | 463 | 465 | 459 | 462 | 64,800 | 462 |
| 2024-09-24 | 466 | 467 | 459 | 459 | 66,000 | 459 |
| 2024-09-20 | 461 | 463 | 458 | 462 | 67,000 | 462 |
| 2024-09-19 | 459 | 464 | 456 | 459 | 84,100 | 459 |
| 2024-09-18 | 454 | 455 | 448 | 454 | 50,400 | 454 |
| 2024-09-17 | 451 | 457 | 444 | 452 | 99,600 | 452 |
| 2024-09-13 | 446 | 450 | 444 | 446 | 54,800 | 446 |
| 2024-09-12 | 444 | 450 | 441 | 446 | 84,800 | 446 |
| 2024-09-11 | 445 | 446 | 432 | 437 | 143,700 | 437 |
| 2024-09-10 | 446 | 451 | 446 | 448 | 69,300 | 448 |
| 2024-09-09 | 432 | 445 | 432 | 441 | 96,500 | 441 |
| 2024-09-06 | 449 | 449 | 438 | 439 | 165,800 | 439 |
| 2024-09-05 | 450 | 454 | 438 | 449 | 180,200 | 449 |
| 2024-09-04 | 460 | 460 | 448 | 449 | 223,900 | 449 |
| 2024-09-03 | 472 | 473 | 466 | 467 | 274,700 | 467 |
| 2024-09-02 | 481 | 481 | 473 | 474 | 70,800 | 474 |
| 2024-08-30 | 474 | 480 | 472 | 479 | 53,700 | 479 |
| 2024-08-29 | 470 | 474 | 469 | 470 | 64,900 | 470 |
| 2024-08-28 | 469 | 470 | 465 | 468 | 27,500 | 468 |
| 2024-08-27 | 463 | 472 | 462 | 469 | 71,400 | 469 |
| 2024-08-26 | 467 | 467 | 453 | 455 | 189,400 | 455 |
| 2024-08-23 | 467 | 471 | 466 | 471 | 37,900 | 471 |
| 2024-08-22 | 471 | 471 | 466 | 469 | 52,100 | 469 |
| 2024-08-21 | 468 | 472 | 465 | 472 | 50,600 | 472 |
| 2024-08-20 | 473 | 481 | 473 | 474 | 78,200 | 474 |
| 2024-08-19 | 482 | 482 | 466 | 468 | 122,500 | 468 |
| 2024-08-16 | 479 | 483 | 474 | 480 | 117,700 | 480 |
| 2024-08-15 | 470 | 476 | 468 | 470 | 73,700 | 470 |
| 2024-08-14 | 477 | 479 | 469 | 469 | 135,000 | 469 |
| 2024-08-13 | 475 | 475 | 460 | 465 | 80,600 | 465 |
| 2024-08-09 | 456 | 467 | 449 | 452 | 191,000 | 452 |
| 2024-08-08 | 451 | 458 | 445 | 450 | 258,100 | 450 |
| 2024-08-07 | 430 | 480 | 429 | 475 | 220,900 | 475 |
| 2024-08-06 | 408 | 447 | 408 | 430 | 414,200 | 430 |
| 2024-08-05 | 447 | 448 | 391 | 397 | 506,800 | 397 |
| 2024-08-02 | 474 | 478 | 463 | 471 | 213,800 | 471 |
| 2024-08-01 | 501 | 503 | 486 | 489 | 114,900 | 489 |
| 2024-07-31 | 500 | 511 | 494 | 511 | 63,900 | 511 |
| 2024-07-30 | 498 | 499 | 491 | 495 | 330,000 | 495 |
| 2024-07-29 | 495 | 499 | 492 | 498 | 70,100 | 498 |
| 2024-07-26 | 498 | 498 | 490 | 490 | 123,200 | 490 |
| 2024-07-25 | 499 | 503 | 495 | 498 | 107,500 | 498 |
| 2024-07-24 | 510 | 511 | 501 | 501 | 68,600 | 501 |
| 2024-07-23 | 512 | 513 | 508 | 513 | 39,700 | 513 |
| 2024-07-22 | 514 | 514 | 507 | 510 | 67,800 | 510 |
| 2024-07-19 | 514 | 515 | 509 | 515 | 52,200 | 515 |
| 2024-07-18 | 514 | 520 | 513 | 519 | 66,500 | 519 |
| 2024-07-17 | 522 | 525 | 516 | 518 | 108,400 | 518 |
| 2024-07-16 | 528 | 529 | 520 | 523 | 99,200 | 523 |
| 2024-07-12 | 513 | 525 | 513 | 521 | 124,700 | 521 |
| 2024-07-11 | 509 | 514 | 507 | 513 | 179,300 | 513 |
| 2024-07-10 | 500 | 504 | 498 | 504 | 134,200 | 504 |
| 2024-07-09 | 502 | 504 | 495 | 498 | 190,000 | 498 |
| 2024-07-08 | 512 | 516 | 503 | 504 | 122,400 | 504 |
| 2024-07-05 | 519 | 519 | 510 | 512 | 130,200 | 512 |
| 2024-07-04 | 529 | 529 | 514 | 519 | 151,000 | 519 |
| 2024-07-03 | 520 | 532 | 520 | 524 | 58,400 | 524 |
| 2024-07-02 | 513 | 519 | 510 | 519 | 93,800 | 519 |
| 2024-07-01 | 510 | 514 | 509 | 510 | 58,400 | 510 |
| 2024-06-28 | 504 | 506 | 502 | 506 | 146,500 | 506 |
| 2024-06-27 | 503 | 508 | 499 | 499 | 141,400 | 499 |
| 2024-06-26 | 500 | 504 | 497 | 503 | 75,000 | 503 |
| 2024-06-25 | 498 | 500 | 496 | 496 | 49,100 | 496 |
| 2024-06-24 | 500 | 501 | 496 | 496 | 73,500 | 496 |
| 2024-06-21 | 496 | 503 | 494 | 497 | 209,000 | 497 |
| 2024-06-20 | 495 | 499 | 493 | 496 | 63,900 | 496 |
| 2024-06-19 | 495 | 499 | 495 | 499 | 85,800 | 499 |
| 2024-06-18 | 495 | 498 | 493 | 493 | 61,400 | 493 |
| 2024-06-17 | 500 | 505 | 492 | 494 | 178,800 | 494 |
| 2024-06-14 | 504 | 513 | 504 | 508 | 103,900 | 508 |
| 2024-06-13 | 519 | 519 | 509 | 509 | 50,700 | 509 |
| 2024-06-12 | 525 | 525 | 515 | 517 | 39,300 | 517 |
| 2024-06-11 | 529 | 529 | 522 | 525 | 42,700 | 525 |
| 2024-06-10 | 515 | 527 | 515 | 527 | 76,400 | 527 |
| 2024-06-07 | 513 | 513 | 509 | 513 | 44,900 | 513 |
| 2024-06-06 | 516 | 516 | 512 | 514 | 55,000 | 514 |
| 2024-06-05 | 523 | 523 | 513 | 516 | 49,800 | 516 |
| 2024-06-04 | 525 | 528 | 523 | 524 | 59,900 | 524 |
| 2024-06-03 | 526 | 529 | 520 | 525 | 49,900 | 525 |
| 2024-05-31 | 507 | 526 | 506 | 526 | 110,800 | 526 |
| 2024-05-30 | 512 | 512 | 501 | 504 | 113,500 | 504 |
| 2024-05-29 | 512 | 515 | 505 | 507 | 86,800 | 507 |
| 2024-05-28 | 508 | 520 | 508 | 512 | 77,100 | 512 |
| 2024-05-27 | 511 | 512 | 508 | 510 | 46,200 | 510 |
| 2024-05-24 | 512 | 516 | 511 | 513 | 43,700 | 513 |
| 2024-05-23 | 518 | 518 | 496 | 515 | 172,200 | 515 |
| 2024-05-22 | 522 | 526 | 517 | 518 | 92,800 | 518 |
| 2024-05-21 | 525 | 526 | 517 | 520 | 120,500 | 520 |
| 2024-05-20 | 519 | 528 | 519 | 525 | 90,300 | 525 |
| 2024-05-17 | 507 | 518 | 506 | 513 | 91,200 | 513 |
| 2024-05-16 | 525 | 525 | 500 | 509 | 257,500 | 509 |
| 2024-05-15 | 531 | 534 | 519 | 520 | 144,200 | 520 |
| 2024-05-14 | 537 | 539 | 529 | 531 | 70,200 | 531 |
| 2024-05-13 | 538 | 542 | 536 | 538 | 79,800 | 538 |
| 2024-05-10 | 545 | 547 | 538 | 541 | 61,300 | 541 |
| 2024-05-09 | 548 | 549 | 542 | 545 | 27,900 | 545 |
| 2024-05-08 | 548 | 552 | 545 | 547 | 51,200 | 547 |
| 2024-05-07 | 548 | 550 | 546 | 549 | 64,500 | 549 |
| 2024-05-02 | 545 | 546 | 540 | 543 | 37,200 | 543 |
| 2024-05-01 | 549 | 549 | 540 | 544 | 86,300 | 544 |
| 2024-04-30 | 535 | 556 | 535 | 553 | 181,800 | 553 |
| 2024-04-26 | 536 | 536 | 521 | 533 | 467,200 | 533 |
| 2024-04-25 | 544 | 544 | 536 | 536 | 72,900 | 536 |
| 2024-04-24 | 537 | 545 | 534 | 545 | 132,700 | 545 |
| 2024-04-23 | 546 | 548 | 534 | 540 | 78,400 | 540 |
| 2024-04-22 | 540 | 548 | 540 | 544 | 76,600 | 544 |
| 2024-04-19 | 545 | 545 | 525 | 540 | 195,800 | 540 |
| 2024-04-18 | 544 | 553 | 541 | 546 | 66,600 | 546 |
| 2024-04-17 | 554 | 556 | 545 | 546 | 140,600 | 546 |
| 2024-04-16 | 566 | 566 | 552 | 553 | 147,700 | 553 |
| 2024-04-15 | 573 | 573 | 562 | 569 | 110,600 | 569 |
| 2024-04-12 | 568 | 580 | 564 | 574 | 124,600 | 574 |
| 2024-04-11 | 556 | 563 | 553 | 563 | 82,500 | 563 |
| 2024-04-10 | 556 | 567 | 556 | 560 | 78,500 | 560 |
| 2024-04-09 | 557 | 560 | 548 | 560 | 98,300 | 560 |
| 2024-04-08 | 571 | 571 | 554 | 554 | 114,300 | 554 |
| 2024-04-05 | 570 | 573 | 562 | 568 | 123,600 | 568 |
| 2024-04-04 | 584 | 585 | 575 | 576 | 65,300 | 576 |
| 2024-04-03 | 574 | 583 | 573 | 580 | 71,000 | 580 |
| 2024-04-02 | 585 | 586 | 571 | 573 | 88,100 | 573 |
| 2024-04-01 | 600 | 600 | 583 | 583 | 134,000 | 583 |
| 2024-03-29 | 595 | 609 | 595 | 600 | 189,800 | 600 |
| 2024-03-28 | 589 | 603 | 583 | 592 | 133,000 | 592 |
| 2024-03-27 | 599 | 608 | 598 | 604 | 212,200 | 604 |
| 2024-03-26 | 615 | 620 | 606 | 606 | 177,400 | 606 |
| 2024-03-25 | 617 | 631 | 611 | 613 | 259,800 | 613 |
| 2024-03-22 | 609 | 618 | 606 | 615 | 230,800 | 615 |
| 2024-03-21 | 585 | 602 | 582 | 599 | 237,000 | 599 |
| 2024-03-19 | 571 | 582 | 564 | 581 | 148,900 | 581 |
| 2024-03-18 | 564 | 600 | 564 | 575 | 743,100 | 575 |
| 2024-03-15 | 538 | 544 | 532 | 542 | 131,300 | 542 |
| 2024-03-14 | 525 | 538 | 523 | 538 | 170,900 | 538 |
| 2024-03-13 | 525 | 528 | 518 | 523 | 58,700 | 523 |
| 2024-03-12 | 516 | 522 | 510 | 522 | 119,100 | 522 |
| 2024-03-11 | 520 | 524 | 508 | 510 | 240,300 | 510 |
| 2024-03-08 | 519 | 529 | 517 | 527 | 88,100 | 527 |
| 2024-03-07 | 528 | 532 | 522 | 523 | 116,200 | 523 |
| 2024-03-06 | 522 | 531 | 521 | 528 | 100,500 | 528 |
| 2024-03-05 | 516 | 525 | 513 | 522 | 78,600 | 522 |
| 2024-03-04 | 530 | 530 | 518 | 518 | 157,300 | 518 |
| 2024-03-01 | 528 | 531 | 521 | 522 | 186,200 | 522 |
| 2024-02-29 | 520 | 534 | 519 | 533 | 261,000 | 533 |
| 2024-02-28 | 515 | 520 | 511 | 516 | 82,900 | 516 |
| 2024-02-27 | 511 | 519 | 510 | 515 | 114,700 | 515 |
| 2024-02-26 | 510 | 515 | 508 | 511 | 95,600 | 511 |
| 2024-02-22 | 506 | 507 | 500 | 507 | 110,400 | 507 |
| 2024-02-21 | 502 | 507 | 500 | 505 | 162,900 | 505 |
| 2024-02-20 | 502 | 504 | 498 | 500 | 112,300 | 500 |
| 2024-02-19 | 500 | 504 | 499 | 501 | 111,700 | 501 |
| 2024-02-16 | 500 | 508 | 499 | 499 | 113,800 | 499 |
| 2024-02-15 | 507 | 507 | 494 | 497 | 206,800 | 497 |
| 2024-02-14 | 512 | 513 | 501 | 502 | 145,600 | 502 |
| 2024-02-13 | 495 | 518 | 490 | 518 | 352,700 | 518 |
| 2024-02-09 | 489 | 504 | 481 | 487 | 471,400 | 487 |
| 2024-02-08 | 494 | 495 | 487 | 489 | 114,600 | 489 |
| 2024-02-07 | 490 | 497 | 490 | 494 | 84,800 | 494 |
| 2024-02-06 | 496 | 496 | 491 | 492 | 60,500 | 492 |
| 2024-02-05 | 494 | 498 | 493 | 498 | 103,800 | 498 |
| 2024-02-02 | 485 | 490 | 482 | 489 | 145,200 | 489 |
| 2024-02-01 | 484 | 485 | 479 | 485 | 88,300 | 485 |
| 2024-01-31 | 478 | 486 | 476 | 486 | 130,100 | 486 |
| 2024-01-30 | 471 | 481 | 471 | 476 | 373,700 | 476 |
| 2024-01-29 | 464 | 471 | 463 | 469 | 211,900 | 469 |
| 2024-01-26 | 463 | 463 | 458 | 460 | 114,100 | 460 |
| 2024-01-25 | 461 | 466 | 458 | 463 | 143,000 | 463 |
| 2024-01-24 | 461 | 464 | 460 | 460 | 99,600 | 460 |
| 2024-01-23 | 464 | 465 | 460 | 464 | 107,000 | 464 |
| 2024-01-22 | 460 | 470 | 458 | 463 | 157,900 | 463 |
| 2024-01-19 | 459 | 460 | 455 | 456 | 87,600 | 456 |
| 2024-01-18 | 455 | 460 | 455 | 458 | 60,400 | 458 |
| 2024-01-17 | 460 | 463 | 455 | 455 | 91,900 | 455 |
| 2024-01-16 | 458 | 460 | 456 | 460 | 103,000 | 460 |
| 2024-01-15 | 452 | 461 | 452 | 457 | 109,700 | 457 |
| 2024-01-12 | 459 | 461 | 450 | 451 | 182,500 | 451 |
| 2024-01-11 | 467 | 468 | 463 | 463 | 75,300 | 463 |
| 2024-01-10 | 460 | 466 | 460 | 463 | 96,900 | 463 |
| 2024-01-09 | 465 | 465 | 459 | 461 | 120,100 | 461 |
| 2024-01-05 | 462 | 464 | 460 | 462 | 72,900 | 462 |
| 2024-01-04 | 461 | 461 | 451 | 461 | 145,200 | 461 |
分割・併合履歴 ： なし
