8291 日産東京販売ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 490 | 492 | 489 | 492 | 35,800 | 492 |
| 2025-12-11 | 494 | 495 | 488 | 488 | 57,400 | 488 |
| 2025-12-10 | 494 | 496 | 489 | 489 | 174,600 | 489 |
| 2025-12-09 | 496 | 497 | 492 | 493 | 67,900 | 493 |
| 2025-12-08 | 496 | 500 | 493 | 496 | 57,000 | 496 |
| 2025-12-05 | 499 | 499 | 493 | 497 | 52,900 | 497 |
| 2025-12-04 | 498 | 499 | 496 | 499 | 54,400 | 499 |
| 2025-12-03 | 499 | 501 | 498 | 501 | 31,300 | 501 |
| 2025-12-02 | 505 | 505 | 499 | 499 | 30,500 | 499 |
| 2025-12-01 | 505 | 505 | 500 | 505 | 77,000 | 505 |
| 2025-11-28 | 499 | 504 | 497 | 504 | 95,800 | 504 |
| 2025-11-27 | 503 | 503 | 499 | 501 | 17,800 | 501 |
| 2025-11-26 | 500 | 506 | 498 | 503 | 104,300 | 503 |
| 2025-11-25 | 492 | 501 | 492 | 500 | 60,900 | 500 |
| 2025-11-21 | 487 | 491 | 486 | 487 | 130,000 | 487 |
| 2025-11-20 | 492 | 492 | 487 | 488 | 42,100 | 488 |
| 2025-11-19 | 485 | 490 | 482 | 487 | 49,300 | 487 |
| 2025-11-18 | 490 | 491 | 485 | 485 | 152,700 | 485 |
| 2025-11-17 | 494 | 494 | 487 | 490 | 107,900 | 490 |
| 2025-11-14 | 495 | 498 | 493 | 496 | 88,000 | 496 |
| 2025-11-13 | 498 | 499 | 496 | 496 | 33,300 | 496 |
| 2025-11-12 | 496 | 500 | 495 | 499 | 29,600 | 499 |
| 2025-11-11 | 500 | 500 | 495 | 495 | 28,400 | 495 |
| 2025-11-10 | 500 | 503 | 499 | 500 | 25,800 | 500 |
| 2025-11-07 | 499 | 502 | 497 | 500 | 31,500 | 500 |
| 2025-11-06 | 499 | 501 | 497 | 500 | 24,000 | 500 |
| 2025-11-05 | 503 | 503 | 495 | 499 | 62,800 | 499 |
| 2025-11-04 | 504 | 504 | 501 | 503 | 33,900 | 503 |
| 2025-10-31 | 503 | 503 | 497 | 503 | 48,200 | 503 |
| 2025-10-30 | 495 | 505 | 495 | 505 | 77,700 | 505 |
| 2025-10-29 | 500 | 500 | 493 | 494 | 104,700 | 494 |
| 2025-10-28 | 504 | 504 | 498 | 499 | 59,000 | 499 |
| 2025-10-27 | 504 | 504 | 500 | 502 | 62,200 | 502 |
| 2025-10-24 | 505 | 506 | 502 | 504 | 24,000 | 504 |
| 2025-10-23 | 502 | 508 | 502 | 507 | 42,900 | 507 |
| 2025-10-22 | 503 | 506 | 501 | 501 | 67,900 | 501 |
| 2025-10-21 | 508 | 508 | 503 | 503 | 13,400 | 503 |
| 2025-10-20 | 506 | 506 | 502 | 506 | 39,700 | 506 |
| 2025-10-17 | 505 | 505 | 499 | 500 | 31,500 | 500 |
| 2025-10-16 | 505 | 508 | 503 | 505 | 24,400 | 505 |
| 2025-10-15 | 500 | 507 | 500 | 506 | 61,800 | 506 |
| 2025-10-14 | 500 | 502 | 494 | 496 | 115,700 | 496 |
| 2025-10-10 | 509 | 510 | 505 | 505 | 40,200 | 505 |
| 2025-10-09 | 505 | 513 | 505 | 512 | 112,000 | 512 |
| 2025-10-08 | 510 | 512 | 505 | 505 | 72,800 | 505 |
| 2025-10-07 | 503 | 511 | 502 | 510 | 88,900 | 510 |
| 2025-10-06 | 499 | 503 | 496 | 503 | 63,500 | 503 |
| 2025-10-03 | 487 | 493 | 486 | 493 | 57,900 | 493 |
| 2025-10-02 | 491 | 493 | 488 | 488 | 78,400 | 488 |
| 2025-10-01 | 501 | 501 | 489 | 491 | 145,200 | 491 |
| 2025-09-30 | 501 | 506 | 500 | 504 | 84,400 | 504 |
| 2025-09-29 | 507 | 507 | 501 | 501 | 77,100 | 501 |
| 2025-09-26 | 507 | 513 | 507 | 511 | 120,700 | 511 |
| 2025-09-25 | 508 | 508 | 505 | 506 | 52,800 | 506 |
| 2025-09-24 | 510 | 510 | 504 | 506 | 130,900 | 506 |
| 2025-09-22 | 513 | 516 | 510 | 510 | 98,900 | 510 |
| 2025-09-19 | 515 | 516 | 511 | 513 | 204,500 | 513 |
| 2025-09-18 | 514 | 516 | 512 | 514 | 85,100 | 514 |
| 2025-09-17 | 519 | 519 | 512 | 514 | 75,600 | 514 |
| 2025-09-16 | 525 | 525 | 518 | 519 | 88,600 | 519 |
| 2025-09-12 | 520 | 525 | 518 | 525 | 119,100 | 525 |
| 2025-09-11 | 516 | 520 | 514 | 515 | 76,500 | 515 |
| 2025-09-10 | 510 | 517 | 508 | 515 | 96,700 | 515 |
| 2025-09-09 | 513 | 516 | 510 | 511 | 91,900 | 511 |
| 2025-09-08 | 509 | 513 | 506 | 512 | 302,900 | 512 |
| 2025-09-05 | 511 | 513 | 508 | 509 | 99,300 | 509 |
| 2025-09-04 | 510 | 512 | 508 | 510 | 78,800 | 510 |
| 2025-09-03 | 510 | 515 | 509 | 510 | 145,400 | 510 |
| 2025-09-02 | 508 | 512 | 508 | 512 | 35,900 | 512 |
| 2025-09-01 | 512 | 512 | 506 | 507 | 59,400 | 507 |
| 2025-08-29 | 507 | 512 | 507 | 510 | 35,600 | 510 |
| 2025-08-28 | 507 | 510 | 505 | 507 | 55,200 | 507 |
| 2025-08-27 | 510 | 514 | 507 | 507 | 68,400 | 507 |
| 2025-08-26 | 512 | 512 | 503 | 509 | 103,200 | 509 |
| 2025-08-25 | 518 | 518 | 512 | 514 | 34,400 | 514 |
| 2025-08-22 | 513 | 516 | 510 | 512 | 72,900 | 512 |
| 2025-08-21 | 514 | 518 | 510 | 515 | 175,700 | 515 |
| 2025-08-20 | 512 | 519 | 510 | 517 | 201,300 | 517 |
| 2025-08-19 | 512 | 516 | 510 | 512 | 88,400 | 512 |
| 2025-08-18 | 505 | 512 | 504 | 512 | 83,300 | 512 |
| 2025-08-15 | 502 | 510 | 502 | 508 | 80,300 | 508 |
| 2025-08-14 | 506 | 508 | 501 | 508 | 112,100 | 508 |
| 2025-08-13 | 505 | 509 | 499 | 506 | 157,500 | 506 |
| 2025-08-12 | 502 | 512 | 500 | 508 | 136,300 | 508 |
| 2025-08-08 | 508 | 511 | 505 | 508 | 39,800 | 508 |
| 2025-08-07 | 502 | 509 | 502 | 508 | 41,900 | 508 |
| 2025-08-06 | 506 | 512 | 505 | 505 | 82,400 | 505 |
| 2025-08-05 | 509 | 509 | 502 | 506 | 51,300 | 506 |
| 2025-08-04 | 502 | 515 | 502 | 512 | 62,800 | 512 |
| 2025-08-01 | 497 | 512 | 497 | 509 | 119,800 | 509 |
| 2025-07-31 | 498 | 503 | 496 | 498 | 92,800 | 498 |
| 2025-07-30 | 499 | 500 | 496 | 500 | 64,600 | 500 |
| 2025-07-29 | 500 | 501 | 496 | 500 | 68,100 | 500 |
| 2025-07-28 | 503 | 503 | 495 | 497 | 111,900 | 497 |
| 2025-07-25 | 499 | 503 | 497 | 503 | 103,200 | 503 |
| 2025-07-24 | 500 | 505 | 499 | 499 | 98,800 | 499 |
| 2025-07-23 | 500 | 506 | 497 | 497 | 93,000 | 497 |
| 2025-07-22 | 498 | 502 | 497 | 497 | 46,500 | 497 |
| 2025-07-18 | 504 | 504 | 497 | 497 | 62,400 | 497 |
| 2025-07-17 | 504 | 506 | 497 | 502 | 70,600 | 502 |
| 2025-07-16 | 511 | 511 | 500 | 503 | 98,900 | 503 |
| 2025-07-15 | 505 | 513 | 504 | 513 | 192,800 | 513 |
| 2025-07-14 | 497 | 504 | 497 | 504 | 62,500 | 504 |
| 2025-07-11 | 498 | 502 | 497 | 498 | 101,500 | 498 |
| 2025-07-10 | 493 | 504 | 493 | 496 | 103,400 | 496 |
| 2025-07-09 | 499 | 500 | 493 | 495 | 72,900 | 495 |
| 2025-07-08 | 498 | 500 | 492 | 500 | 118,000 | 500 |
| 2025-07-07 | 499 | 499 | 492 | 498 | 59,000 | 498 |
| 2025-07-04 | 494 | 503 | 490 | 495 | 206,300 | 495 |
| 2025-07-03 | 487 | 497 | 487 | 495 | 61,500 | 495 |
| 2025-07-02 | 488 | 494 | 486 | 493 | 78,100 | 493 |
| 2025-07-01 | 495 | 496 | 490 | 491 | 107,000 | 491 |
| 2025-06-30 | 492 | 500 | 491 | 500 | 251,300 | 500 |
| 2025-06-27 | 487 | 494 | 484 | 494 | 261,800 | 494 |
| 2025-06-26 | 475 | 479 | 473 | 479 | 33,900 | 479 |
| 2025-06-25 | 471 | 477 | 471 | 473 | 59,800 | 473 |
| 2025-06-24 | 473 | 473 | 466 | 467 | 70,400 | 467 |
| 2025-06-23 | 472 | 475 | 469 | 473 | 51,800 | 473 |
| 2025-06-20 | 478 | 478 | 473 | 473 | 44,100 | 473 |
| 2025-06-19 | 478 | 481 | 476 | 479 | 35,900 | 479 |
| 2025-06-18 | 473 | 481 | 473 | 476 | 126,100 | 476 |
| 2025-06-17 | 475 | 476 | 469 | 473 | 155,000 | 473 |
| 2025-06-16 | 476 | 477 | 470 | 471 | 67,700 | 471 |
| 2025-06-13 | 483 | 483 | 475 | 475 | 112,900 | 475 |
| 2025-06-12 | 482 | 484 | 479 | 479 | 79,800 | 479 |
| 2025-06-11 | 486 | 487 | 482 | 485 | 79,300 | 485 |
| 2025-06-10 | 482 | 485 | 480 | 482 | 87,700 | 482 |
| 2025-06-09 | 481 | 485 | 480 | 485 | 54,900 | 485 |
| 2025-06-06 | 479 | 484 | 477 | 484 | 112,200 | 484 |
| 2025-06-05 | 485 | 485 | 479 | 481 | 72,100 | 481 |
| 2025-06-04 | 485 | 492 | 484 | 485 | 265,700 | 485 |
| 2025-06-03 | 480 | 485 | 479 | 483 | 75,800 | 483 |
| 2025-06-02 | 478 | 486 | 478 | 482 | 73,900 | 482 |
| 2025-05-30 | 484 | 486 | 478 | 478 | 103,800 | 478 |
| 2025-05-29 | 479 | 488 | 478 | 488 | 181,700 | 488 |
| 2025-05-28 | 474 | 476 | 469 | 474 | 145,200 | 474 |
| 2025-05-27 | 469 | 472 | 468 | 472 | 67,100 | 472 |
| 2025-05-26 | 475 | 477 | 469 | 469 | 63,200 | 469 |
| 2025-05-23 | 468 | 474 | 468 | 473 | 65,500 | 473 |
| 2025-05-22 | 466 | 478 | 465 | 470 | 146,300 | 470 |
| 2025-05-21 | 470 | 478 | 464 | 471 | 193,000 | 471 |
| 2025-05-20 | 465 | 472 | 464 | 465 | 143,400 | 465 |
| 2025-05-19 | 466 | 468 | 460 | 465 | 236,800 | 465 |
| 2025-05-16 | 483 | 484 | 463 | 466 | 369,900 | 466 |
| 2025-05-15 | 490 | 495 | 485 | 489 | 274,900 | 489 |
| 2025-05-14 | 499 | 502 | 487 | 491 | 243,000 | 491 |
| 2025-05-13 | 496 | 498 | 490 | 491 | 162,000 | 491 |
| 2025-05-12 | 498 | 500 | 492 | 493 | 152,300 | 493 |
| 2025-05-09 | 490 | 496 | 487 | 492 | 175,600 | 492 |
| 2025-05-08 | 491 | 493 | 482 | 488 | 212,400 | 488 |
| 2025-05-07 | 493 | 498 | 487 | 491 | 268,500 | 491 |
| 2025-05-02 | 497 | 506 | 492 | 501 | 196,900 | 501 |
| 2025-05-01 | 495 | 498 | 490 | 497 | 116,800 | 497 |
| 2025-04-30 | 490 | 492 | 484 | 488 | 79,500 | 488 |
| 2025-04-28 | 486 | 495 | 485 | 488 | 186,800 | 488 |
| 2025-04-25 | 486 | 486 | 469 | 484 | 134,800 | 484 |
| 2025-04-24 | 486 | 489 | 484 | 486 | 56,900 | 486 |
| 2025-04-23 | 486 | 486 | 478 | 486 | 95,800 | 486 |
| 2025-04-22 | 477 | 481 | 474 | 479 | 57,800 | 479 |
| 2025-04-21 | 486 | 486 | 475 | 475 | 60,400 | 475 |
| 2025-04-18 | 476 | 489 | 474 | 488 | 281,600 | 488 |
| 2025-04-17 | 475 | 480 | 470 | 473 | 101,700 | 473 |
| 2025-04-16 | 486 | 486 | 471 | 475 | 82,100 | 475 |
| 2025-04-15 | 483 | 487 | 480 | 484 | 120,500 | 484 |
| 2025-04-14 | 480 | 481 | 475 | 478 | 55,700 | 478 |
| 2025-04-11 | 467 | 478 | 458 | 475 | 165,200 | 475 |
| 2025-04-10 | 483 | 483 | 471 | 482 | 172,000 | 482 |
| 2025-04-09 | 459 | 461 | 443 | 459 | 277,100 | 459 |
| 2025-04-08 | 453 | 472 | 453 | 467 | 340,100 | 467 |
| 2025-04-07 | 450 | 450 | 427 | 437 | 607,900 | 437 |
| 2025-04-04 | 482 | 483 | 462 | 473 | 392,000 | 473 |
| 2025-04-03 | 485 | 488 | 476 | 486 | 244,200 | 486 |
| 2025-04-02 | 513 | 514 | 502 | 503 | 109,600 | 503 |
| 2025-04-01 | 520 | 521 | 509 | 518 | 112,100 | 518 |
| 2025-03-31 | 512 | 521 | 507 | 513 | 256,200 | 513 |
| 2025-03-28 | 526 | 533 | 521 | 521 | 264,500 | 521 |
| 2025-03-27 | 536 | 543 | 533 | 541 | 194,900 | 541 |
| 2025-03-26 | 542 | 546 | 535 | 539 | 114,600 | 539 |
| 2025-03-25 | 540 | 550 | 537 | 545 | 290,100 | 545 |
| 2025-03-24 | 545 | 545 | 535 | 541 | 96,300 | 541 |
| 2025-03-21 | 545 | 550 | 537 | 543 | 296,300 | 543 |
| 2025-03-19 | 546 | 552 | 536 | 545 | 255,800 | 545 |
| 2025-03-18 | 531 | 545 | 531 | 544 | 332,200 | 544 |
| 2025-03-17 | 541 | 549 | 534 | 536 | 585,000 | 536 |
| 2025-03-14 | 520 | 557 | 516 | 551 | 1,563,600 | 551 |
| 2025-03-13 | 492 | 504 | 488 | 500 | 267,500 | 500 |
| 2025-03-12 | 486 | 502 | 485 | 487 | 321,700 | 487 |
| 2025-03-11 | 478 | 485 | 472 | 485 | 107,800 | 485 |
| 2025-03-10 | 477 | 485 | 477 | 480 | 176,900 | 480 |
| 2025-03-07 | 467 | 477 | 460 | 477 | 252,200 | 477 |
| 2025-03-06 | 472 | 474 | 466 | 469 | 151,300 | 469 |
| 2025-03-05 | 466 | 468 | 463 | 464 | 119,900 | 464 |
| 2025-03-04 | 472 | 476 | 463 | 465 | 198,300 | 465 |
| 2025-03-03 | 472 | 476 | 471 | 472 | 93,000 | 472 |
| 2025-02-28 | 475 | 479 | 465 | 468 | 125,700 | 468 |
| 2025-02-27 | 471 | 480 | 471 | 478 | 122,600 | 478 |
| 2025-02-26 | 475 | 479 | 467 | 471 | 145,800 | 471 |
| 2025-02-25 | 478 | 487 | 477 | 480 | 222,800 | 480 |
| 2025-02-21 | 465 | 482 | 464 | 477 | 245,800 | 477 |
| 2025-02-20 | 470 | 471 | 458 | 463 | 242,100 | 463 |
| 2025-02-19 | 463 | 471 | 462 | 468 | 202,800 | 468 |
| 2025-02-18 | 459 | 466 | 452 | 464 | 295,000 | 464 |
| 2025-02-17 | 459 | 464 | 455 | 457 | 207,200 | 457 |
| 2025-02-14 | 472 | 474 | 463 | 463 | 221,300 | 463 |
| 2025-02-13 | 480 | 481 | 473 | 474 | 258,500 | 474 |
| 2025-02-12 | 483 | 488 | 470 | 478 | 366,100 | 478 |
| 2025-02-10 | 479 | 479 | 449 | 459 | 438,300 | 459 |
| 2025-02-07 | 477 | 481 | 469 | 476 | 205,200 | 476 |
| 2025-02-06 | 477 | 480 | 475 | 477 | 266,600 | 477 |
| 2025-02-05 | 496 | 499 | 477 | 482 | 411,900 | 482 |
| 2025-02-04 | 495 | 498 | 492 | 495 | 138,400 | 495 |
| 2025-02-03 | 496 | 502 | 491 | 491 | 243,200 | 491 |
| 2025-01-31 | 508 | 510 | 500 | 503 | 191,000 | 503 |
| 2025-01-30 | 504 | 505 | 491 | 505 | 861,400 | 505 |
| 2025-01-29 | 511 | 512 | 503 | 504 | 165,600 | 504 |
| 2025-01-28 | 505 | 511 | 501 | 508 | 263,100 | 508 |
| 2025-01-27 | 508 | 515 | 502 | 503 | 267,900 | 503 |
| 2025-01-24 | 498 | 509 | 498 | 504 | 479,900 | 504 |
| 2025-01-23 | 494 | 497 | 490 | 493 | 249,700 | 493 |
| 2025-01-22 | 490 | 500 | 490 | 496 | 366,500 | 496 |
| 2025-01-21 | 493 | 499 | 489 | 489 | 223,000 | 489 |
| 2025-01-20 | 487 | 498 | 487 | 493 | 271,900 | 493 |
| 2025-01-17 | 488 | 488 | 481 | 485 | 289,700 | 485 |
| 2025-01-16 | 486 | 491 | 482 | 488 | 479,100 | 488 |
| 2025-01-15 | 497 | 501 | 486 | 492 | 385,400 | 492 |
| 2025-01-14 | 510 | 510 | 490 | 498 | 697,500 | 498 |
| 2025-01-10 | 496 | 500 | 493 | 495 | 158,400 | 495 |
| 2025-01-09 | 506 | 509 | 495 | 497 | 428,400 | 497 |
| 2025-01-08 | 505 | 509 | 499 | 506 | 502,200 | 506 |
| 2025-01-07 | 524 | 527 | 506 | 507 | 760,700 | 507 |
| 2025-01-06 | 531 | 532 | 518 | 524 | 696,500 | 524 |
分割・併合履歴 ： なし