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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 1,114.0 | 1,118.5 | 1,112.5 | 1,115.5 | 1,115.5 | 15,404,000 |
| 2018/04/05 | 1,107.5 | 1,113.5 | 1,104.5 | 1,108.5 | 1,108.5 | 13,321,800 |
| 2018/04/04 | 1,102.0 | 1,111.0 | 1,096.5 | 1,109.0 | 1,109.0 | 14,216,900 |
| 2018/04/03 | 1,093.0 | 1,100.5 | 1,091.0 | 1,098.0 | 1,098.0 | 10,907,500 |
| 2018/04/02 | 1,100.0 | 1,111.0 | 1,100.0 | 1,103.5 | 1,103.5 | 11,466,700 |
| 2018/03/30 | 1,101.0 | 1,106.5 | 1,094.5 | 1,104.0 | 1,104.0 | 14,944,400 |
| 2018/03/29 | 1,108.5 | 1,113.0 | 1,085.0 | 1,094.5 | 1,094.5 | 17,148,000 |
| 2018/03/28 | 1,073.5 | 1,099.5 | 1,073.5 | 1,099.5 | 1,099.5 | 22,589,700 |
| 2018/03/27 | 1,118.0 | 1,130.0 | 1,115.0 | 1,130.0 | 1,130.0 | 29,868,100 |
| 2018/03/26 | 1,104.5 | 1,106.0 | 1,095.5 | 1,105.0 | 1,105.0 | 25,660,900 |
| 2018/03/23 | 1,108.0 | 1,111.0 | 1,103.0 | 1,105.0 | 1,105.0 | 32,438,000 |
| 2018/03/22 | 1,120.5 | 1,121.5 | 1,111.5 | 1,116.0 | 1,116.0 | 19,659,800 |
| 2018/03/20 | 1,111.0 | 1,120.5 | 1,108.5 | 1,119.5 | 1,119.5 | 13,178,400 |
| 2018/03/19 | 1,123.0 | 1,123.5 | 1,111.5 | 1,113.0 | 1,113.0 | 14,131,800 |
| 2018/03/16 | 1,123.0 | 1,126.5 | 1,119.5 | 1,123.5 | 1,123.5 | 16,618,700 |
| 2018/03/15 | 1,125.5 | 1,127.0 | 1,118.5 | 1,122.0 | 1,122.0 | 14,701,900 |
| 2018/03/14 | 1,125.0 | 1,129.5 | 1,122.0 | 1,125.5 | 1,125.5 | 12,342,200 |
| 2018/03/13 | 1,127.5 | 1,131.0 | 1,122.0 | 1,130.0 | 1,130.0 | 14,685,000 |
| 2018/03/12 | 1,122.0 | 1,131.5 | 1,119.0 | 1,130.5 | 1,130.5 | 14,838,800 |
| 2018/03/09 | 1,114.0 | 1,122.5 | 1,108.5 | 1,112.0 | 1,112.0 | 21,133,800 |
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。
