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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,177.0 | 1,177.5 | 1,152.0 | 1,152.0 | 1,152.0 | 24,442,500 |
| 2018/02/06 | 1,145.0 | 1,158.0 | 1,132.0 | 1,151.0 | 1,151.0 | 38,787,800 |
| 2018/02/05 | 1,162.5 | 1,172.0 | 1,159.0 | 1,169.5 | 1,169.5 | 15,504,200 |
| 2018/02/02 | 1,169.5 | 1,176.0 | 1,167.0 | 1,173.0 | 1,173.0 | 14,713,500 |
| 2018/02/01 | 1,172.0 | 1,178.0 | 1,165.0 | 1,171.0 | 1,171.0 | 12,825,000 |
| 2018/01/31 | 1,170.0 | 1,175.5 | 1,163.5 | 1,163.5 | 1,163.5 | 18,367,500 |
| 2018/01/30 | 1,188.5 | 1,189.0 | 1,170.5 | 1,176.0 | 1,176.0 | 19,818,500 |
| 2018/01/29 | 1,185.5 | 1,197.0 | 1,183.0 | 1,193.5 | 1,193.5 | 17,093,600 |
| 2018/01/26 | 1,175.0 | 1,186.5 | 1,173.5 | 1,182.0 | 1,182.0 | 20,238,200 |
| 2018/01/25 | 1,170.0 | 1,172.0 | 1,164.0 | 1,169.0 | 1,169.0 | 15,258,500 |
| 2018/01/24 | 1,172.0 | 1,178.0 | 1,169.5 | 1,172.5 | 1,172.5 | 14,115,300 |
| 2018/01/23 | 1,165.0 | 1,177.0 | 1,164.5 | 1,176.0 | 1,176.0 | 17,415,200 |
| 2018/01/22 | 1,158.0 | 1,165.0 | 1,154.5 | 1,163.0 | 1,163.0 | 16,118,500 |
| 2018/01/19 | 1,149.5 | 1,157.0 | 1,145.5 | 1,154.0 | 1,154.0 | 15,182,500 |
| 2018/01/18 | 1,160.0 | 1,162.0 | 1,143.5 | 1,145.5 | 1,145.5 | 19,085,000 |
| 2018/01/17 | 1,151.5 | 1,152.5 | 1,147.0 | 1,149.5 | 1,149.5 | 12,801,100 |
| 2018/01/16 | 1,149.0 | 1,157.0 | 1,148.0 | 1,154.5 | 1,154.5 | 9,263,900 |
| 2018/01/15 | 1,152.0 | 1,159.5 | 1,150.0 | 1,150.0 | 1,150.0 | 9,583,800 |
| 2018/01/12 | 1,155.0 | 1,157.0 | 1,146.5 | 1,148.5 | 1,148.5 | 13,584,700 |
| 2018/01/11 | 1,150.0 | 1,158.5 | 1,150.0 | 1,157.5 | 1,157.5 | 12,324,500 |
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。
