8291 日産東京販売ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	458	462	456	461	91,400	461
2023-12-28	454	460	453	457	99,900	457
2023-12-27	447	454	446	453	82,100	453
2023-12-26	441	447	441	445	71,000	445
2023-12-25	442	443	439	442	47,700	442
2023-12-22	440	443	438	441	56,100	441
2023-12-21	438	442	437	440	49,900	440
2023-12-20	440	443	437	439	63,800	439
2023-12-19	436	441	435	439	75,300	439
2023-12-18	435	438	430	436	89,500	436
2023-12-15	437	438	432	435	70,100	435
2023-12-14	436	439	430	432	113,900	432
2023-12-13	434	437	432	433	61,300	433
2023-12-12	436	436	430	431	55,400	431
2023-12-11	435	437	430	433	53,000	433
2023-12-08	438	438	426	427	111,700	427
2023-12-07	443	443	438	438	36,700	438
2023-12-06	430	445	430	445	115,500	445
2023-12-05	428	436	428	428	80,600	428
2023-12-04	436	437	428	430	230,800	430
2023-12-01	438	443	434	441	81,000	441
2023-11-30	426	438	420	438	285,300	438
2023-11-29	435	436	415	419	576,000	419
2023-11-28	442	442	436	437	69,200	437
2023-11-27	443	444	438	439	54,800	439
2023-11-24	440	444	439	443	49,500	443
2023-11-22	434	442	434	439	103,700	439
2023-11-21	430	437	429	436	113,300	436
2023-11-20	434	437	430	431	109,900	431
2023-11-17	436	440	422	430	252,000	430
2023-11-16	442	444	437	439	111,900	439
2023-11-15	449	449	436	442	129,300	442
2023-11-14	440	448	436	441	91,900	441
2023-11-13	440	440	414	437	366,800	437
2023-11-10	459	464	452	464	214,600	464
2023-11-09	449	457	443	455	94,300	455
2023-11-08	461	462	444	446	204,100	446
2023-11-07	466	468	457	457	142,900	457
2023-11-06	475	475	464	465	190,000	465
2023-11-02	460	471	458	465	140,500	465
2023-11-01	462	469	459	466	102,900	466
2023-10-31	446	456	445	455	112,100	455
2023-10-30	459	459	445	445	133,200	445
2023-10-27	450	458	450	457	55,400	457
2023-10-26	452	455	445	448	68,600	448
2023-10-25	449	460	449	455	72,400	455
2023-10-24	449	450	435	449	106,700	449
2023-10-23	453	455	448	448	70,900	448
2023-10-20	459	459	453	454	41,700	454
2023-10-19	459	463	455	459	57,100	459
2023-10-18	464	468	463	466	89,600	466
2023-10-17	460	463	453	456	62,000	456
2023-10-16	456	462	453	456	80,700	456
2023-10-13	466	468	461	464	96,500	464
2023-10-12	469	472	466	469	85,800	469
2023-10-11	466	473	465	471	64,000	471
2023-10-10	455	473	455	471	246,000	471
2023-10-06	454	460	451	455	66,800	455
2023-10-05	447	457	445	451	154,200	451
2023-10-04	458	458	435	439	218,900	439
2023-10-03	480	480	466	466	149,100	466
2023-10-02	489	495	480	480	155,700	480
2023-09-29	488	490	472	484	242,300	484
2023-09-28	477	493	477	489	129,000	489
2023-09-27	481	483	472	481	129,400	481
2023-09-26	484	484	480	483	66,000	483
2023-09-25	472	484	467	481	240,600	481
2023-09-22	468	475	466	472	119,400	472
2023-09-21	470	476	470	475	75,500	475
2023-09-20	478	478	466	467	140,900	467
2023-09-19	470	478	468	478	151,500	478
2023-09-15	469	479	469	474	181,200	474
2023-09-14	469	470	465	468	52,200	468
2023-09-13	473	473	467	468	76,000	468
2023-09-12	469	474	468	473	51,500	473
2023-09-11	469	469	464	468	66,800	468
2023-09-08	468	475	468	469	97,700	469
2023-09-07	471	473	468	468	84,400	468
2023-09-06	471	476	468	470	100,700	470
2023-09-05	473	476	467	471	165,500	471
2023-09-04	469	476	465	471	205,600	471
2023-09-01	449	460	449	456	103,800	456
2023-08-31	448	451	441	451	213,300	451
2023-08-30	440	456	438	453	243,500	453
2023-08-29	440	440	436	438	58,400	438
2023-08-28	437	440	435	440	83,100	440
2023-08-25	437	440	434	435	71,700	435
2023-08-24	436	441	435	440	68,400	440
2023-08-23	430	437	430	435	102,100	435
2023-08-22	436	439	431	435	94,500	435
2023-08-21	434	441	434	438	92,500	438
2023-08-18	437	444	435	436	146,900	436
2023-08-17	440	442	435	439	171,300	439
2023-08-16	440	446	437	441	193,800	441
2023-08-15	432	442	432	440	236,600	440
2023-08-14	445	445	428	429	418,100	429
2023-08-10	434	446	428	443	979,300	443
2023-08-09	390	395	386	392	113,100	392
2023-08-08	393	396	391	392	57,500	392
2023-08-07	388	393	387	393	77,700	393
2023-08-04	385	392	385	390	82,000	390
2023-08-03	397	399	386	387	186,700	387
2023-08-02	400	408	399	401	138,100	401
2023-08-01	405	405	399	404	112,700	404
2023-07-31	402	407	399	401	263,300	401
2023-07-28	392	397	387	397	405,300	397
2023-07-27	394	396	390	396	115,600	396
2023-07-26	398	398	388	395	130,100	395
2023-07-25	394	400	392	398	187,800	398
2023-07-24	387	397	385	393	156,000	393
2023-07-21	385	385	380	385	79,200	385
2023-07-20	379	385	378	385	119,400	385
2023-07-19	375	377	373	375	66,000	375
2023-07-18	370	375	370	372	79,000	372
2023-07-14	369	372	363	369	87,200	369
2023-07-13	367	371	361	366	116,400	366
2023-07-12	378	378	366	367	134,400	367
2023-07-11	380	382	378	378	92,300	378
2023-07-10	385	385	379	380	115,400	380
2023-07-07	386	388	380	385	84,000	385
2023-07-06	392	392	386	387	123,300	387
2023-07-05	380	393	379	391	192,600	391
2023-07-04	378	382	378	378	90,100	378
2023-07-03	381	382	376	380	128,900	380
2023-06-30	379	382	372	382	195,600	382
2023-06-29	367	381	367	376	269,200	376
2023-06-28	350	366	350	365	329,600	365
2023-06-27	348	355	346	353	89,200	353
2023-06-26	347	352	344	348	49,400	348
2023-06-23	355	358	347	350	115,000	350
2023-06-22	352	358	352	355	109,000	355
2023-06-21	343	352	343	350	104,500	350
2023-06-20	341	345	341	345	50,300	345
2023-06-19	343	343	340	342	87,800	342
2023-06-16	344	346	341	341	99,100	341
2023-06-15	343	349	343	346	74,500	346
2023-06-14	345	348	343	343	70,700	343
2023-06-13	345	345	341	344	86,400	344
2023-06-12	338	345	337	343	121,100	343
2023-06-09	330	332	327	330	97,900	330
2023-06-08	326	330	325	328	106,400	328
2023-06-07	327	328	321	324	159,500	324
2023-06-06	325	327	323	326	62,500	326
2023-06-05	327	327	324	327	94,900	327
2023-06-02	315	324	315	324	89,700	324
2023-06-01	320	322	315	315	144,900	315
2023-05-31	328	328	322	322	218,300	322
2023-05-30	334	334	330	330	89,000	330
2023-05-29	339	339	333	333	87,200	333
2023-05-26	338	339	333	333	104,900	333
2023-05-25	337	340	336	338	86,500	338
2023-05-24	338	342	337	337	64,400	337
2023-05-23	343	345	337	337	121,900	337
2023-05-22	342	345	341	344	74,300	344
2023-05-19	348	348	342	345	114,900	345
2023-05-18	346	348	343	346	205,400	346
2023-05-17	345	345	339	341	140,300	341
2023-05-16	339	345	339	343	161,000	343
2023-05-15	345	349	333	344	346,300	344
2023-05-12	351	358	349	356	257,500	356
2023-05-11	344	350	343	349	110,900	349
2023-05-10	352	352	344	344	156,100	344
2023-05-09	352	355	351	355	99,200	355
2023-05-08	346	351	346	349	107,600	349
2023-05-02	347	348	342	343	88,100	343
2023-05-01	352	352	346	347	113,600	347
2023-04-28	338	353	338	350	266,700	350
2023-04-27	333	338	333	337	298,600	337
2023-04-26	336	339	333	335	95,900	335
2023-04-25	338	342	338	339	92,500	339
2023-04-24	340	340	337	337	54,700	337
2023-04-21	333	340	333	338	76,500	338
2023-04-20	334	337	333	335	60,300	335
2023-04-19	335	337	333	337	79,900	337
2023-04-18	336	341	334	337	75,000	337
2023-04-17	338	338	333	336	48,500	336
2023-04-14	338	338	334	336	83,600	336
2023-04-13	332	338	331	338	82,100	338
2023-04-12	335	335	331	333	124,600	333
2023-04-11	335	337	332	336	69,700	336
2023-04-10	328	335	328	335	122,400	335
2023-04-07	326	329	325	326	81,000	326
2023-04-06	331	333	325	325	104,200	325
2023-04-05	338	340	331	331	133,100	331
2023-04-04	345	345	340	344	102,000	344
2023-04-03	347	349	342	345	96,900	345
2023-03-31	334	344	333	344	209,100	344
2023-03-30	327	334	327	332	130,200	332
2023-03-29	334	336	331	336	289,100	336
2023-03-28	334	336	331	332	117,100	332
2023-03-27	333	336	332	334	90,000	334
2023-03-24	335	335	328	332	106,600	332
2023-03-23	330	336	327	335	115,000	335
2023-03-22	336	340	334	334	83,500	334
2023-03-20	337	340	332	332	174,500	332
2023-03-17	339	343	338	342	134,800	342
2023-03-16	334	336	330	334	165,500	334
2023-03-15	343	343	339	342	81,200	342
2023-03-14	341	341	332	336	129,200	336
2023-03-13	350	350	341	347	217,500	347
2023-03-10	362	363	356	357	145,200	357
2023-03-09	363	367	363	364	151,500	364
2023-03-08	354	363	354	363	115,900	363
2023-03-07	354	358	351	357	98,300	357
2023-03-06	352	355	351	353	97,700	353
2023-03-03	353	356	349	351	129,000	351
2023-03-02	358	362	352	352	119,300	352
2023-03-01	345	359	345	358	167,200	358
2023-02-28	348	350	346	347	104,700	347
2023-02-27	343	351	343	350	118,600	350
2023-02-24	341	347	340	347	130,900	347
2023-02-22	345	345	337	338	151,000	338
2023-02-21	352	355	346	348	177,600	348
2023-02-20	343	352	343	349	230,900	349
2023-02-17	335	341	334	340	192,500	340
2023-02-16	330	338	330	336	149,600	336
2023-02-15	330	336	328	329	189,100	329
2023-02-14	329	332	327	328	181,700	328
2023-02-13	318	325	316	325	144,100	325
2023-02-10	316	322	315	316	247,900	316
2023-02-09	312	320	311	315	179,900	315
2023-02-08	309	313	309	312	143,700	312
2023-02-07	312	315	307	310	300,100	310
2023-02-06	317	322	316	319	287,300	319
2023-02-03	314	315	311	313	123,100	313
2023-02-02	317	318	311	314	123,400	314
2023-02-01	312	315	310	315	130,600	315
2023-01-31	304	312	303	311	207,500	311
2023-01-30	298	304	297	303	291,700	303
2023-01-27	296	298	293	297	72,200	297
2023-01-26	296	297	294	296	68,000	296
2023-01-25	293	296	290	296	124,000	296
2023-01-24	293	293	289	292	63,600	292
2023-01-23	289	292	287	292	83,900	292
2023-01-20	286	289	285	286	61,700	286
2023-01-19	283	287	283	286	66,000	286
2023-01-18	285	286	282	286	81,600	286
2023-01-17	281	285	281	284	47,000	284
2023-01-16	283	285	281	282	84,900	282
2023-01-13	286	287	283	284	88,700	284
2023-01-12	288	289	284	286	137,100	286
2023-01-11	289	290	287	289	55,600	289
2023-01-10	288	291	288	288	57,100	288
2023-01-06	287	291	286	288	81,900	288
2023-01-05	288	289	285	286	84,800	286
2023-01-04	295	295	288	289	105,200	289

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30