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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
