392円
日産自動車の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 1,108.0 | 1,109.5 | 1,097.0 | 1,099.0 | 1,099.0 | 17,578,300 |
| 2018/05/08 | 1,117.5 | 1,118.5 | 1,107.5 | 1,113.0 | 1,113.0 | 14,387,500 |
| 2018/05/07 | 1,127.0 | 1,130.0 | 1,122.0 | 1,126.5 | 1,126.5 | 10,460,000 |
| 2018/05/02 | 1,148.0 | 1,148.5 | 1,127.0 | 1,127.5 | 1,127.5 | 13,632,800 |
| 2018/05/01 | 1,151.0 | 1,151.5 | 1,142.5 | 1,151.5 | 1,151.5 | 8,684,800 |
| 2018/04/27 | 1,155.0 | 1,157.0 | 1,138.0 | 1,151.5 | 1,151.5 | 12,606,400 |
| 2018/04/26 | 1,153.0 | 1,157.5 | 1,149.5 | 1,155.0 | 1,155.0 | 12,788,700 |
| 2018/04/25 | 1,145.0 | 1,153.0 | 1,145.0 | 1,153.0 | 1,153.0 | 10,846,700 |
| 2018/04/24 | 1,139.5 | 1,148.5 | 1,137.5 | 1,148.0 | 1,148.0 | 13,085,600 |
| 2018/04/23 | 1,138.0 | 1,139.0 | 1,134.0 | 1,135.0 | 1,135.0 | 8,443,200 |
| 2018/04/20 | 1,135.0 | 1,139.5 | 1,133.5 | 1,135.0 | 1,135.0 | 10,228,700 |
| 2018/04/19 | 1,133.5 | 1,139.0 | 1,133.0 | 1,135.5 | 1,135.5 | 10,925,500 |
| 2018/04/18 | 1,132.0 | 1,138.0 | 1,129.5 | 1,133.5 | 1,133.5 | 12,586,000 |
| 2018/04/17 | 1,127.0 | 1,132.0 | 1,125.0 | 1,128.5 | 1,128.5 | 11,766,800 |
| 2018/04/16 | 1,125.0 | 1,129.0 | 1,124.0 | 1,129.0 | 1,129.0 | 9,449,500 |
| 2018/04/13 | 1,125.5 | 1,127.5 | 1,123.5 | 1,125.0 | 1,125.0 | 10,786,000 |
| 2018/04/12 | 1,122.0 | 1,123.5 | 1,116.5 | 1,122.0 | 1,122.0 | 10,399,500 |
| 2018/04/11 | 1,127.0 | 1,127.5 | 1,120.0 | 1,122.0 | 1,122.0 | 11,188,600 |
| 2018/04/10 | 1,115.0 | 1,129.5 | 1,114.5 | 1,126.0 | 1,126.0 | 18,078,300 |
| 2018/04/09 | 1,113.5 | 1,120.0 | 1,111.0 | 1,118.0 | 1,118.0 | 9,939,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日産自動車の取引履歴を振り返りませんか？
日産自動車の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
