8705 日産証券グループ(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 | 184 | 184 | 183 | 183 | 91,800 | 183 |
| 2024-11-20 | 185 | 186 | 183 | 183 | 97,900 | 183 |
| 2024-11-19 | 184 | 186 | 184 | 184 | 133,000 | 184 |
| 2024-11-18 | 184 | 186 | 183 | 183 | 73,300 | 183 |
| 2024-11-15 | 184 | 186 | 183 | 184 | 91,500 | 184 |
| 2024-11-14 | 185 | 185 | 183 | 183 | 84,400 | 183 |
| 2024-11-13 | 184 | 187 | 183 | 184 | 161,000 | 184 |
| 2024-11-12 | 190 | 192 | 182 | 184 | 631,500 | 184 |
| 2024-11-11 | 189 | 190 | 187 | 190 | 67,700 | 190 |
| 2024-11-08 | 189 | 190 | 187 | 189 | 118,300 | 189 |
| 2024-11-07 | 189 | 191 | 187 | 189 | 113,900 | 189 |
| 2024-11-06 | 189 | 191 | 189 | 189 | 193,300 | 189 |
| 2024-11-05 | 189 | 190 | 188 | 189 | 54,600 | 189 |
| 2024-11-01 | 190 | 190 | 188 | 189 | 110,700 | 189 |
| 2024-10-31 | 188 | 190 | 187 | 190 | 56,400 | 190 |
| 2024-10-30 | 187 | 189 | 187 | 187 | 59,300 | 187 |
| 2024-10-29 | 188 | 189 | 186 | 187 | 67,200 | 187 |
| 2024-10-28 | 184 | 188 | 183 | 188 | 111,200 | 188 |
| 2024-10-25 | 186 | 186 | 181 | 184 | 154,200 | 184 |
| 2024-10-24 | 184 | 185 | 182 | 185 | 89,200 | 185 |
| 2024-10-23 | 184 | 186 | 183 | 184 | 81,000 | 184 |
| 2024-10-22 | 185 | 185 | 183 | 183 | 80,800 | 183 |
| 2024-10-21 | 186 | 186 | 183 | 185 | 106,000 | 185 |
| 2024-10-18 | 186 | 186 | 185 | 185 | 68,400 | 185 |
| 2024-10-17 | 187 | 187 | 186 | 186 | 37,900 | 186 |
| 2024-10-16 | 185 | 189 | 185 | 187 | 65,600 | 187 |
| 2024-10-15 | 185 | 187 | 185 | 185 | 55,800 | 185 |
| 2024-10-11 | 186 | 187 | 185 | 185 | 97,100 | 185 |
| 2024-10-10 | 188 | 189 | 185 | 186 | 86,100 | 186 |
| 2024-10-09 | 189 | 189 | 187 | 187 | 42,900 | 187 |
| 2024-10-08 | 190 | 191 | 187 | 190 | 65,700 | 190 |
| 2024-10-07 | 190 | 192 | 190 | 190 | 130,000 | 190 |
| 2024-10-04 | 188 | 190 | 188 | 189 | 58,600 | 189 |
| 2024-10-03 | 189 | 190 | 188 | 188 | 66,900 | 188 |
| 2024-10-02 | 188 | 189 | 186 | 186 | 67,900 | 186 |
| 2024-10-01 | 187 | 190 | 186 | 188 | 82,500 | 188 |
| 2024-09-30 | 187 | 188 | 184 | 186 | 156,000 | 186 |
| 2024-09-27 | 190 | 192 | 188 | 189 | 164,400 | 189 |
| 2024-09-26 | 194 | 196 | 192 | 194 | 276,600 | 194 |
| 2024-09-25 | 195 | 196 | 193 | 194 | 181,200 | 194 |
| 2024-09-24 | 194 | 195 | 192 | 195 | 138,000 | 195 |
| 2024-09-20 | 191 | 193 | 190 | 191 | 64,100 | 191 |
| 2024-09-19 | 186 | 190 | 186 | 189 | 81,200 | 189 |
| 2024-09-18 | 186 | 188 | 185 | 187 | 90,000 | 187 |
| 2024-09-17 | 188 | 189 | 182 | 186 | 166,800 | 186 |
| 2024-09-13 | 187 | 188 | 186 | 187 | 77,900 | 187 |
| 2024-09-12 | 188 | 191 | 184 | 186 | 197,300 | 186 |
| 2024-09-11 | 192 | 193 | 182 | 187 | 280,000 | 187 |
| 2024-09-10 | 192 | 192 | 189 | 191 | 62,100 | 191 |
| 2024-09-09 | 190 | 192 | 188 | 192 | 175,900 | 192 |
| 2024-09-06 | 196 | 197 | 190 | 193 | 211,900 | 193 |
| 2024-09-05 | 196 | 198 | 194 | 195 | 160,500 | 195 |
| 2024-09-04 | 199 | 200 | 196 | 198 | 187,300 | 198 |
| 2024-09-03 | 203 | 204 | 201 | 203 | 95,100 | 203 |
| 2024-09-02 | 199 | 201 | 198 | 200 | 107,700 | 200 |
| 2024-08-30 | 198 | 199 | 197 | 198 | 49,900 | 198 |
| 2024-08-29 | 196 | 198 | 195 | 197 | 53,700 | 197 |
| 2024-08-28 | 193 | 197 | 192 | 196 | 82,500 | 196 |
| 2024-08-27 | 192 | 196 | 192 | 194 | 47,200 | 194 |
| 2024-08-26 | 195 | 196 | 193 | 195 | 73,900 | 195 |
| 2024-08-23 | 195 | 195 | 191 | 194 | 77,000 | 194 |
| 2024-08-22 | 193 | 195 | 192 | 194 | 93,200 | 194 |
| 2024-08-21 | 195 | 196 | 193 | 194 | 48,400 | 194 |
| 2024-08-20 | 193 | 195 | 190 | 195 | 123,800 | 195 |
| 2024-08-19 | 195 | 195 | 189 | 191 | 139,000 | 191 |
| 2024-08-16 | 194 | 195 | 193 | 194 | 192,400 | 194 |
| 2024-08-15 | 191 | 194 | 190 | 192 | 170,000 | 192 |
| 2024-08-14 | 198 | 198 | 188 | 192 | 496,300 | 192 |
| 2024-08-13 | 180 | 187 | 180 | 183 | 291,100 | 183 |
| 2024-08-09 | 177 | 180 | 172 | 173 | 147,300 | 173 |
| 2024-08-08 | 168 | 182 | 166 | 176 | 485,400 | 176 |
| 2024-08-07 | 157 | 175 | 157 | 170 | 255,000 | 170 |
| 2024-08-06 | 172 | 172 | 157 | 161 | 365,000 | 161 |
| 2024-08-05 | 175 | 178 | 141 | 141 | 646,000 | 141 |
| 2024-08-02 | 190 | 191 | 180 | 181 | 319,700 | 181 |
| 2024-08-01 | 198 | 198 | 191 | 194 | 100,900 | 194 |
| 2024-07-31 | 195 | 198 | 194 | 197 | 43,300 | 197 |
| 2024-07-30 | 197 | 197 | 195 | 195 | 68,300 | 195 |
| 2024-07-29 | 198 | 198 | 196 | 198 | 41,000 | 198 |
| 2024-07-26 | 196 | 198 | 194 | 195 | 71,100 | 195 |
| 2024-07-25 | 200 | 200 | 194 | 196 | 146,200 | 196 |
| 2024-07-24 | 200 | 200 | 197 | 198 | 52,600 | 198 |
| 2024-07-23 | 199 | 200 | 198 | 200 | 25,800 | 200 |
| 2024-07-22 | 202 | 202 | 197 | 198 | 94,200 | 198 |
| 2024-07-19 | 200 | 200 | 198 | 200 | 107,700 | 200 |
| 2024-07-18 | 200 | 203 | 200 | 202 | 103,000 | 202 |
| 2024-07-17 | 204 | 204 | 202 | 203 | 65,500 | 203 |
| 2024-07-16 | 201 | 203 | 201 | 203 | 82,700 | 203 |
| 2024-07-12 | 200 | 202 | 199 | 201 | 87,600 | 201 |
| 2024-07-11 | 199 | 200 | 199 | 200 | 32,400 | 200 |
| 2024-07-10 | 199 | 201 | 197 | 198 | 106,100 | 198 |
| 2024-07-09 | 199 | 200 | 198 | 199 | 52,500 | 199 |
| 2024-07-08 | 198 | 200 | 198 | 199 | 38,500 | 199 |
| 2024-07-05 | 200 | 202 | 198 | 198 | 88,200 | 198 |
| 2024-07-04 | 200 | 201 | 200 | 200 | 29,900 | 200 |
| 2024-07-03 | 201 | 202 | 199 | 201 | 58,300 | 201 |
| 2024-07-02 | 201 | 201 | 198 | 199 | 42,600 | 199 |
| 2024-07-01 | 200 | 200 | 198 | 200 | 56,400 | 200 |
| 2024-06-28 | 200 | 201 | 198 | 198 | 85,400 | 198 |
| 2024-06-27 | 197 | 200 | 197 | 198 | 64,400 | 198 |
| 2024-06-26 | 200 | 202 | 198 | 200 | 134,000 | 200 |
| 2024-06-25 | 200 | 202 | 197 | 201 | 188,100 | 201 |
| 2024-06-24 | 194 | 197 | 194 | 197 | 69,000 | 197 |
| 2024-06-21 | 195 | 197 | 194 | 194 | 105,700 | 194 |
| 2024-06-20 | 192 | 196 | 192 | 195 | 109,600 | 195 |
| 2024-06-19 | 192 | 193 | 191 | 191 | 76,800 | 191 |
| 2024-06-18 | 193 | 194 | 191 | 192 | 90,400 | 192 |
| 2024-06-17 | 192 | 193 | 190 | 192 | 64,000 | 192 |
| 2024-06-14 | 190 | 193 | 190 | 192 | 91,700 | 192 |
| 2024-06-13 | 195 | 195 | 189 | 190 | 81,700 | 190 |
| 2024-06-12 | 195 | 195 | 192 | 193 | 128,600 | 193 |
| 2024-06-11 | 196 | 198 | 195 | 197 | 111,000 | 197 |
| 2024-06-10 | 189 | 195 | 188 | 195 | 159,400 | 195 |
| 2024-06-07 | 192 | 193 | 187 | 187 | 316,100 | 187 |
| 2024-06-06 | 193 | 194 | 191 | 193 | 188,200 | 193 |
| 2024-06-05 | 196 | 198 | 193 | 193 | 176,700 | 193 |
| 2024-06-04 | 198 | 200 | 191 | 194 | 386,000 | 194 |
| 2024-06-03 | 205 | 206 | 200 | 200 | 597,000 | 200 |
| 2024-05-31 | 178 | 207 | 178 | 203 | 3,343,500 | 203 |
| 2024-05-30 | 171 | 181 | 170 | 178 | 2,576,300 | 178 |
| 2024-05-29 | 175 | 176 | 170 | 171 | 1,350,700 | 171 |
| 2024-05-28 | 182 | 185 | 180 | 180 | 367,700 | 180 |
| 2024-05-27 | 185 | 185 | 181 | 183 | 343,100 | 183 |
| 2024-05-24 | 186 | 189 | 185 | 186 | 487,700 | 186 |
| 2024-05-23 | 199 | 199 | 183 | 185 | 1,267,400 | 185 |
| 2024-05-22 | 217 | 218 | 211 | 211 | 99,800 | 211 |
| 2024-05-21 | 217 | 219 | 215 | 218 | 96,600 | 218 |
| 2024-05-20 | 212 | 220 | 212 | 215 | 123,700 | 215 |
| 2024-05-17 | 208 | 214 | 208 | 211 | 125,200 | 211 |
| 2024-05-16 | 210 | 213 | 205 | 209 | 225,300 | 209 |
| 2024-05-15 | 221 | 222 | 205 | 206 | 472,100 | 206 |
| 2024-05-14 | 228 | 234 | 224 | 224 | 323,700 | 224 |
| 2024-05-13 | 233 | 233 | 228 | 232 | 118,700 | 232 |
| 2024-05-10 | 237 | 239 | 233 | 234 | 91,200 | 234 |
| 2024-05-09 | 236 | 239 | 234 | 236 | 52,000 | 236 |
| 2024-05-08 | 238 | 241 | 237 | 237 | 37,200 | 237 |
| 2024-05-07 | 236 | 239 | 235 | 237 | 42,100 | 237 |
| 2024-05-02 | 238 | 240 | 235 | 236 | 65,700 | 236 |
| 2024-05-01 | 239 | 243 | 239 | 241 | 28,900 | 241 |
| 2024-04-30 | 236 | 247 | 236 | 240 | 124,700 | 240 |
| 2024-04-26 | 237 | 238 | 231 | 237 | 66,000 | 237 |
| 2024-04-25 | 238 | 241 | 236 | 237 | 116,100 | 237 |
| 2024-04-24 | 236 | 244 | 236 | 244 | 72,500 | 244 |
| 2024-04-23 | 233 | 238 | 233 | 237 | 61,600 | 237 |
| 2024-04-22 | 231 | 235 | 230 | 232 | 74,900 | 232 |
| 2024-04-19 | 230 | 235 | 227 | 231 | 232,300 | 231 |
| 2024-04-18 | 227 | 235 | 227 | 232 | 86,700 | 232 |
| 2024-04-17 | 228 | 230 | 226 | 227 | 103,700 | 227 |
| 2024-04-16 | 235 | 237 | 228 | 229 | 133,900 | 229 |
| 2024-04-15 | 234 | 238 | 232 | 235 | 110,100 | 235 |
| 2024-04-12 | 240 | 242 | 236 | 236 | 114,400 | 236 |
| 2024-04-11 | 237 | 242 | 237 | 241 | 64,000 | 241 |
| 2024-04-10 | 240 | 244 | 238 | 240 | 149,700 | 240 |
| 2024-04-09 | 235 | 241 | 235 | 238 | 227,300 | 238 |
| 2024-04-08 | 232 | 238 | 232 | 235 | 189,500 | 235 |
| 2024-04-05 | 230 | 236 | 228 | 232 | 245,500 | 232 |
| 2024-04-04 | 242 | 242 | 238 | 238 | 198,900 | 238 |
| 2024-04-03 | 238 | 246 | 236 | 239 | 378,400 | 239 |
| 2024-04-02 | 251 | 253 | 233 | 244 | 433,000 | 244 |
| 2024-04-01 | 265 | 265 | 254 | 254 | 264,500 | 254 |
| 2024-03-29 | 263 | 272 | 263 | 266 | 178,200 | 266 |
| 2024-03-28 | 264 | 265 | 260 | 262 | 180,300 | 262 |
| 2024-03-27 | 268 | 269 | 263 | 269 | 388,300 | 269 |
| 2024-03-26 | 271 | 271 | 265 | 267 | 355,100 | 267 |
| 2024-03-25 | 278 | 280 | 273 | 275 | 443,700 | 275 |
| 2024-03-22 | 274 | 274 | 269 | 273 | 279,500 | 273 |
| 2024-03-21 | 262 | 277 | 262 | 275 | 594,800 | 275 |
| 2024-03-19 | 259 | 262 | 255 | 258 | 177,300 | 258 |
| 2024-03-18 | 252 | 266 | 251 | 260 | 519,900 | 260 |
| 2024-03-15 | 256 | 256 | 250 | 252 | 140,500 | 252 |
| 2024-03-14 | 245 | 263 | 245 | 257 | 343,500 | 257 |
| 2024-03-13 | 248 | 252 | 243 | 245 | 77,500 | 245 |
| 2024-03-12 | 239 | 250 | 239 | 248 | 107,900 | 248 |
| 2024-03-11 | 249 | 249 | 236 | 242 | 271,700 | 242 |
| 2024-03-08 | 247 | 253 | 247 | 251 | 174,700 | 251 |
| 2024-03-07 | 246 | 250 | 242 | 247 | 164,600 | 247 |
| 2024-03-06 | 241 | 249 | 241 | 246 | 102,700 | 246 |
| 2024-03-05 | 242 | 248 | 240 | 243 | 233,000 | 243 |
| 2024-03-04 | 251 | 251 | 241 | 244 | 375,200 | 244 |
| 2024-03-01 | 250 | 253 | 246 | 251 | 429,600 | 251 |
| 2024-02-29 | 246 | 255 | 244 | 255 | 1,672,100 | 255 |
| 2024-02-28 | 218 | 222 | 215 | 219 | 148,100 | 219 |
| 2024-02-27 | 209 | 214 | 208 | 214 | 147,700 | 214 |
| 2024-02-26 | 205 | 207 | 203 | 207 | 150,100 | 207 |
| 2024-02-22 | 204 | 204 | 200 | 204 | 128,600 | 204 |
| 2024-02-21 | 203 | 204 | 200 | 202 | 71,700 | 202 |
| 2024-02-20 | 203 | 206 | 202 | 203 | 100,500 | 203 |
| 2024-02-19 | 199 | 206 | 199 | 204 | 183,300 | 204 |
| 2024-02-16 | 198 | 201 | 197 | 200 | 165,500 | 200 |
| 2024-02-15 | 201 | 202 | 198 | 199 | 117,500 | 199 |
| 2024-02-14 | 201 | 203 | 199 | 201 | 128,700 | 201 |
| 2024-02-13 | 199 | 206 | 198 | 203 | 298,100 | 203 |
| 2024-02-09 | 205 | 207 | 197 | 198 | 614,500 | 198 |
| 2024-02-08 | 196 | 207 | 194 | 207 | 2,151,000 | 207 |
| 2024-02-07 | 182 | 183 | 181 | 183 | 50,900 | 183 |
| 2024-02-06 | 184 | 185 | 181 | 183 | 72,900 | 183 |
| 2024-02-05 | 185 | 185 | 183 | 184 | 70,600 | 184 |
| 2024-02-02 | 183 | 183 | 181 | 183 | 45,800 | 183 |
| 2024-02-01 | 182 | 183 | 180 | 181 | 49,200 | 181 |
| 2024-01-31 | 182 | 183 | 181 | 183 | 41,900 | 183 |
| 2024-01-30 | 184 | 186 | 183 | 183 | 83,700 | 183 |
| 2024-01-29 | 184 | 185 | 181 | 184 | 121,700 | 184 |
| 2024-01-26 | 182 | 184 | 179 | 180 | 125,000 | 180 |
| 2024-01-25 | 179 | 180 | 177 | 179 | 110,600 | 179 |
| 2024-01-24 | 176 | 177 | 174 | 177 | 53,700 | 177 |
| 2024-01-23 | 178 | 179 | 175 | 175 | 86,200 | 175 |
| 2024-01-22 | 178 | 178 | 177 | 178 | 43,400 | 178 |
| 2024-01-19 | 175 | 179 | 174 | 179 | 57,300 | 179 |
| 2024-01-18 | 173 | 175 | 172 | 175 | 66,600 | 175 |
| 2024-01-17 | 176 | 176 | 173 | 173 | 39,100 | 173 |
| 2024-01-16 | 177 | 177 | 174 | 175 | 41,800 | 175 |
| 2024-01-15 | 174 | 178 | 173 | 176 | 55,900 | 176 |
| 2024-01-12 | 175 | 175 | 171 | 174 | 104,500 | 174 |
| 2024-01-11 | 176 | 178 | 174 | 176 | 115,500 | 176 |
| 2024-01-10 | 179 | 180 | 175 | 176 | 80,400 | 176 |
| 2024-01-09 | 176 | 180 | 176 | 180 | 52,300 | 180 |
| 2024-01-05 | 173 | 176 | 172 | 176 | 43,500 | 176 |
| 2024-01-04 | 176 | 176 | 170 | 173 | 87,400 | 173 |
分割・併合履歴 ： なし
