8705 日産証券グループ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 176 | 176 | 165 | 168 | 464,400 | 168 |
| 2025-04-03 | 179 | 180 | 176 | 177 | 165,400 | 177 |
| 2025-04-02 | 181 | 182 | 178 | 181 | 326,500 | 181 |
| 2025-04-01 | 181 | 182 | 179 | 181 | 286,300 | 181 |
| 2025-03-31 | 185 | 185 | 180 | 180 | 307,900 | 180 |
| 2025-03-28 | 180 | 189 | 180 | 186 | 512,500 | 186 |
| 2025-03-27 | 197 | 197 | 193 | 196 | 502,700 | 196 |
| 2025-03-26 | 196 | 197 | 194 | 195 | 196,500 | 195 |
| 2025-03-25 | 199 | 199 | 196 | 196 | 405,300 | 196 |
| 2025-03-24 | 196 | 196 | 194 | 196 | 194,300 | 196 |
| 2025-03-21 | 194 | 196 | 194 | 196 | 96,600 | 196 |
| 2025-03-19 | 193 | 198 | 193 | 196 | 207,400 | 196 |
| 2025-03-18 | 194 | 194 | 193 | 194 | 45,000 | 194 |
| 2025-03-17 | 192 | 194 | 192 | 193 | 89,100 | 193 |
| 2025-03-14 | 192 | 192 | 191 | 192 | 70,300 | 192 |
| 2025-03-13 | 192 | 192 | 191 | 191 | 46,300 | 191 |
| 2025-03-12 | 190 | 192 | 190 | 192 | 58,000 | 192 |
| 2025-03-11 | 190 | 191 | 189 | 190 | 126,300 | 190 |
| 2025-03-10 | 191 | 192 | 190 | 191 | 40,500 | 191 |
| 2025-03-07 | 190 | 191 | 189 | 190 | 46,400 | 190 |
| 2025-03-06 | 190 | 191 | 189 | 190 | 78,700 | 190 |
| 2025-03-05 | 189 | 191 | 189 | 190 | 51,500 | 190 |
| 2025-03-04 | 190 | 191 | 188 | 189 | 128,900 | 189 |
| 2025-03-03 | 189 | 191 | 189 | 191 | 99,200 | 191 |
| 2025-02-28 | 188 | 190 | 188 | 189 | 124,000 | 189 |
| 2025-02-27 | 191 | 191 | 190 | 190 | 15,000 | 190 |
| 2025-02-26 | 191 | 192 | 188 | 189 | 140,800 | 189 |
| 2025-02-25 | 193 | 194 | 191 | 191 | 360,200 | 191 |
| 2025-02-21 | 189 | 190 | 188 | 190 | 70,600 | 190 |
| 2025-02-20 | 190 | 192 | 189 | 189 | 120,700 | 189 |
| 2025-02-19 | 192 | 193 | 191 | 191 | 40,000 | 191 |
| 2025-02-18 | 192 | 192 | 190 | 192 | 63,100 | 192 |
| 2025-02-17 | 191 | 192 | 190 | 192 | 45,200 | 192 |
| 2025-02-14 | 190 | 192 | 189 | 191 | 38,500 | 191 |
| 2025-02-13 | 189 | 192 | 189 | 190 | 98,700 | 190 |
| 2025-02-12 | 189 | 191 | 188 | 190 | 259,000 | 190 |
| 2025-02-10 | 192 | 196 | 190 | 196 | 300,800 | 196 |
| 2025-02-07 | 193 | 194 | 189 | 190 | 248,500 | 190 |
| 2025-02-06 | 195 | 197 | 194 | 197 | 153,200 | 197 |
| 2025-02-05 | 192 | 195 | 192 | 193 | 155,700 | 193 |
| 2025-02-04 | 192 | 193 | 191 | 192 | 88,900 | 192 |
| 2025-02-03 | 193 | 194 | 189 | 191 | 148,500 | 191 |
| 2025-01-31 | 188 | 192 | 187 | 192 | 138,400 | 192 |
| 2025-01-30 | 190 | 190 | 187 | 188 | 68,900 | 188 |
| 2025-01-29 | 190 | 191 | 189 | 189 | 86,500 | 189 |
| 2025-01-28 | 187 | 190 | 187 | 189 | 172,300 | 189 |
| 2025-01-27 | 186 | 189 | 186 | 187 | 187,800 | 187 |
| 2025-01-24 | 187 | 187 | 184 | 187 | 315,300 | 187 |
| 2025-01-23 | 185 | 185 | 183 | 184 | 63,300 | 184 |
| 2025-01-22 | 184 | 185 | 184 | 185 | 38,800 | 185 |
| 2025-01-21 | 183 | 185 | 183 | 183 | 69,700 | 183 |
| 2025-01-20 | 184 | 185 | 183 | 185 | 84,100 | 185 |
| 2025-01-17 | 183 | 183 | 182 | 183 | 43,200 | 183 |
| 2025-01-16 | 185 | 185 | 183 | 184 | 62,600 | 184 |
| 2025-01-15 | 183 | 185 | 183 | 185 | 36,600 | 185 |
| 2025-01-14 | 185 | 185 | 182 | 183 | 115,900 | 183 |
| 2025-01-10 | 185 | 186 | 185 | 185 | 70,200 | 185 |
| 2025-01-09 | 186 | 188 | 185 | 185 | 91,000 | 185 |
| 2025-01-08 | 187 | 188 | 186 | 186 | 108,200 | 186 |
| 2025-01-07 | 185 | 187 | 184 | 186 | 215,000 | 186 |
| 2025-01-06 | 185 | 186 | 184 | 185 | 127,200 | 185 |
分割・併合履歴 ： なし