8705 日産証券グループ(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	171	176	170	176	101,100	176
2023-12-28	167	176	167	172	152,700	172
2023-12-27	165	173	164	167	105,500	167
2023-12-26	163	167	162	166	41,300	166
2023-12-25	167	167	163	163	95,700	163
2023-12-22	164	168	164	165	94,600	165
2023-12-21	163	186	163	164	760,100	164
2023-12-20	157	163	157	161	66,000	161
2023-12-19	156	158	156	157	33,500	157
2023-12-18	156	157	156	156	39,800	156
2023-12-15	156	158	155	156	80,000	156
2023-12-14	158	159	156	156	108,400	156
2023-12-13	158	159	157	158	34,200	158
2023-12-12	159	160	158	158	89,900	158
2023-12-11	160	161	158	159	87,600	159
2023-12-08	162	162	159	160	65,800	160
2023-12-07	161	164	161	161	43,200	161
2023-12-06	161	163	160	161	30,000	161
2023-12-05	162	163	160	162	33,600	162
2023-12-04	162	165	160	162	45,200	162
2023-12-01	161	163	160	161	31,900	161
2023-11-30	161	162	160	161	37,900	161
2023-11-29	163	163	161	161	20,600	161
2023-11-28	162	164	161	162	29,800	162
2023-11-27	165	165	162	162	23,600	162
2023-11-24	165	165	163	163	104,100	163
2023-11-22	163	164	162	164	30,000	164
2023-11-21	163	164	161	162	25,800	162
2023-11-20	161	163	161	163	15,500	163
2023-11-17	161	162	161	161	46,600	161
2023-11-16	159	161	159	160	18,900	160
2023-11-15	159	161	159	160	20,100	160
2023-11-14	160	160	159	159	9,800	159
2023-11-13	161	161	160	160	20,200	160
2023-11-10	161	163	160	161	34,300	161
2023-11-09	162	162	160	161	21,400	161
2023-11-08	165	165	162	162	28,800	162
2023-11-07	160	166	160	164	35,300	164
2023-11-06	161	163	160	161	16,700	161
2023-11-02	160	161	159	160	16,600	160
2023-11-01	160	161	157	160	32,600	160
2023-10-31	158	160	155	159	21,600	159
2023-10-30	159	161	158	160	8,200	160
2023-10-27	157	159	155	159	31,500	159
2023-10-26	159	159	157	157	13,200	157
2023-10-25	159	159	156	159	50,100	159
2023-10-24	158	158	156	158	8,800	158
2023-10-23	158	159	155	156	24,700	156
2023-10-20	157	159	157	157	6,500	157
2023-10-19	156	158	155	157	15,500	157
2023-10-18	155	157	153	157	20,400	157
2023-10-17	154	156	153	156	29,100	156
2023-10-16	150	154	150	154	30,600	154
2023-10-13	155	155	152	152	28,700	152
2023-10-12	155	156	155	156	15,500	156
2023-10-11	156	156	154	155	11,700	155
2023-10-10	154	156	153	156	30,400	156
2023-10-06	154	154	150	153	82,600	153
2023-10-05	152	154	151	154	20,700	154
2023-10-04	156	157	150	151	115,900	151
2023-10-03	162	162	158	158	56,800	158
2023-10-02	165	166	163	163	35,300	163
2023-09-29	165	166	163	163	35,100	163
2023-09-28	166	168	164	166	80,400	166
2023-09-27	166	168	165	167	39,200	167
2023-09-26	166	167	165	166	21,100	166
2023-09-25	166	167	165	166	51,900	166
2023-09-22	163	165	163	165	32,300	165
2023-09-21	163	165	162	163	67,100	163
2023-09-20	166	174	162	164	227,400	164
2023-09-19	164	168	164	165	97,600	165
2023-09-15	164	165	163	164	32,500	164
2023-09-14	163	165	162	165	50,500	165
2023-09-13	163	164	163	164	15,800	164
2023-09-12	163	164	163	164	29,200	164
2023-09-11	163	165	162	164	31,200	164
2023-09-08	163	164	163	163	16,000	163
2023-09-07	164	164	163	163	19,300	163
2023-09-06	166	166	161	165	139,000	165
2023-09-05	166	167	165	166	28,700	166
2023-09-04	166	168	165	167	75,500	167
2023-09-01	165	166	164	165	17,400	165
2023-08-31	166	167	164	164	49,600	164
2023-08-30	161	167	161	165	75,900	165
2023-08-29	161	162	159	160	39,300	160
2023-08-28	161	163	159	161	53,200	161
2023-08-25	160	165	157	161	69,600	161
2023-08-24	156	158	156	158	16,400	158
2023-08-23	157	158	156	157	9,700	157
2023-08-22	155	157	154	156	19,100	156
2023-08-21	154	156	153	155	36,000	155
2023-08-18	155	156	154	155	19,800	155
2023-08-17	155	157	155	155	14,800	155
2023-08-16	155	159	155	156	33,600	156
2023-08-15	158	158	156	156	29,000	156
2023-08-14	157	160	156	157	73,500	157
2023-08-10	156	161	156	156	106,800	156
2023-08-09	155	155	153	153	5,100	153
2023-08-08	153	155	153	155	15,000	155
2023-08-07	153	154	152	154	5,600	154
2023-08-04	152	153	152	152	5,000	152
2023-08-03	153	154	152	152	15,200	152
2023-08-02	156	156	153	153	28,300	153
2023-08-01	156	158	154	155	52,900	155
2023-07-31	153	155	152	155	31,100	155
2023-07-28	153	154	151	152	24,000	152
2023-07-27	155	155	153	154	38,300	154
2023-07-26	157	157	154	155	44,600	155
2023-07-25	158	159	156	157	60,200	157
2023-07-24	153	156	152	156	49,300	156
2023-07-21	152	153	151	153	15,400	153
2023-07-20	152	153	151	152	30,000	152
2023-07-19	150	153	149	153	71,400	153
2023-07-18	149	150	148	149	5,600	149
2023-07-14	150	150	148	148	6,000	148
2023-07-13	149	150	147	150	75,100	150
2023-07-12	151	151	148	148	49,200	148
2023-07-11	156	157	149	150	220,800	150
2023-07-10	156	156	154	156	17,600	156
2023-07-07	155	156	154	156	14,300	156
2023-07-06	159	160	155	155	26,900	155
2023-07-05	159	162	158	159	34,700	159
2023-07-04	158	159	156	158	25,100	158
2023-07-03	158	159	157	158	28,700	158
2023-06-30	156	158	155	157	22,700	157
2023-06-29	156	157	155	157	13,600	157
2023-06-28	155	157	155	156	30,400	156
2023-06-27	155	155	154	154	27,700	154
2023-06-26	154	157	153	155	33,700	155
2023-06-23	158	169	153	154	177,800	154
2023-06-22	155	156	153	154	27,600	154
2023-06-21	154	156	154	155	25,100	155
2023-06-20	154	156	153	154	32,600	154
2023-06-19	152	154	152	154	21,600	154
2023-06-16	154	154	151	152	52,900	152
2023-06-15	153	159	151	155	144,800	155
2023-06-14	152	153	151	152	19,700	152
2023-06-13	152	154	151	153	30,200	153
2023-06-12	152	154	150	152	46,500	152
2023-06-09	149	159	148	153	104,500	153
2023-06-08	149	152	149	149	24,500	149
2023-06-07	151	151	149	149	17,100	149
2023-06-06	151	152	150	150	18,700	150
2023-06-05	150	152	148	152	91,500	152
2023-06-02	159	159	148	150	511,500	150
2023-06-01	150	190	149	160	2,035,700	160
2023-05-31	146	148	145	145	16,200	145
2023-05-30	147	149	146	146	26,100	146
2023-05-29	150	151	147	147	48,800	147
2023-05-26	152	153	150	150	17,200	150
2023-05-25	155	155	152	153	44,900	153
2023-05-24	150	152	148	151	30,900	151
2023-05-23	147	150	147	150	18,900	150
2023-05-22	149	150	148	148	35,600	148
2023-05-19	152	152	149	151	30,300	151
2023-05-18	152	153	151	151	14,200	151
2023-05-17	153	153	150	153	13,300	153
2023-05-16	152	153	152	153	20,100	153
2023-05-15	156	157	153	154	32,900	154
2023-05-12	157	160	157	157	33,500	157
2023-05-11	157	160	156	158	22,500	158
2023-05-10	158	159	157	158	17,300	158
2023-05-09	158	159	158	158	15,300	158
2023-05-08	158	160	158	160	22,100	160
2023-05-02	157	160	157	160	17,500	160
2023-05-01	158	160	158	158	27,200	158
2023-04-28	156	158	156	157	8,100	157
2023-04-27	155	158	154	158	25,300	158
2023-04-26	158	159	155	155	29,700	155
2023-04-25	162	162	158	158	29,500	158
2023-04-24	159	159	158	158	20,900	158
2023-04-21	159	160	159	159	6,900	159
2023-04-20	159	160	159	160	6,400	160
2023-04-19	160	161	158	161	14,100	161
2023-04-18	160	161	159	161	9,500	161
2023-04-17	160	161	159	161	8,400	161
2023-04-14	159	160	158	160	14,200	160
2023-04-13	159	161	157	159	24,900	159
2023-04-12	159	161	159	161	23,600	161
2023-04-11	159	161	158	159	13,000	159
2023-04-10	160	161	159	159	13,400	159
2023-04-07	158	161	157	160	44,000	160
2023-04-06	162	162	161	161	10,900	161
2023-04-05	164	165	161	161	37,100	161
2023-04-04	159	162	159	161	30,000	161
2023-04-03	161	161	155	159	102,400	159
2023-03-31	165	166	163	163	40,600	163
2023-03-30	168	172	167	167	68,800	167
2023-03-29	178	178	168	175	62,600	175
2023-03-28	178	178	175	176	56,000	176
2023-03-27	177	178	174	175	80,600	175
2023-03-24	180	180	171	178	225,100	178
2023-03-23	179	179	175	178	26,700	178
2023-03-22	175	178	173	177	27,300	177
2023-03-20	174	178	170	175	81,300	175
2023-03-17	171	173	170	173	32,200	173
2023-03-16	173	173	169	172	66,800	172
2023-03-15	169	175	169	175	62,700	175
2023-03-14	173	186	168	169	558,100	169
2023-03-13	165	171	165	170	101,400	170
2023-03-10	169	172	169	172	29,900	172
2023-03-09	172	172	170	171	22,600	171
2023-03-08	173	173	169	171	30,400	171
2023-03-07	165	173	165	173	117,100	173
2023-03-06	167	167	164	166	18,900	166
2023-03-03	167	168	166	167	40,400	167
2023-03-02	166	169	166	167	47,400	167
2023-03-01	167	168	166	168	23,700	168
2023-02-28	168	169	162	166	27,800	166
2023-02-27	166	169	166	169	15,500	169
2023-02-24	168	169	165	166	61,500	166
2023-02-22	165	166	161	166	56,900	166
2023-02-21	165	166	164	166	23,800	166
2023-02-20	163	165	162	165	30,300	165
2023-02-17	162	164	161	163	13,000	163
2023-02-16	162	163	162	163	9,000	163
2023-02-15	163	164	161	162	18,700	162
2023-02-14	165	165	162	164	16,900	164
2023-02-13	163	166	163	165	50,100	165
2023-02-10	161	163	161	163	15,700	163
2023-02-09	162	164	160	163	23,800	163
2023-02-08	160	163	159	162	35,100	162
2023-02-07	157	162	156	160	69,800	160
2023-02-06	154	157	154	157	17,100	157
2023-02-03	156	157	154	154	31,700	154
2023-02-02	158	158	156	157	9,100	157
2023-02-01	158	158	156	158	14,500	158
2023-01-31	157	159	156	158	36,100	158
2023-01-30	159	159	155	156	24,400	156
2023-01-27	156	159	156	159	38,300	159
2023-01-26	157	158	156	157	17,300	157
2023-01-25	159	159	155	156	34,400	156
2023-01-24	157	157	156	157	51,100	157
2023-01-23	155	157	154	155	20,400	155
2023-01-20	152	154	150	154	18,600	154
2023-01-19	157	161	151	151	515,200	151
2023-01-18	151	152	150	150	13,900	150
2023-01-17	150	151	148	150	23,600	150
2023-01-16	150	152	150	150	18,900	150
2023-01-13	153	153	151	152	16,100	152
2023-01-12	153	154	152	152	26,000	152
2023-01-11	153	153	152	153	17,700	153
2023-01-10	153	154	152	153	21,300	153
2023-01-06	152	156	152	153	34,100	153
2023-01-05	154	155	152	152	19,300	152
2023-01-04	155	157	153	153	35,600	153

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31