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