日産自動車株式会社 (7201)

7201
🏛️ 日本 →
371.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 553.00 559.00 550.10 554.20 17.2M
2023-12-28 544.40 552.20 541.80 551.70 16.4M
2023-12-27 553.20 557.90 550.00 552.90 18.9M
2023-12-26 560.40 560.80 546.70 551.00 22.7M
2023-12-25 568.90 569.80 559.50 560.60 14.1M
2023-12-22 560.20 568.50 558.80 565.30 19.2M
2023-12-21 569.30 571.50 559.80 562.10 23.2M
2023-12-20 573.80 581.80 572.40 579.30 29.6M
2023-12-19 558.60 570.70 552.00 563.90 23.9M
2023-12-18 546.60 559.90 540.90 558.60 23.9M
2023-12-15 547.70 553.10 542.80 550.50 31.7M
2023-12-14 556.80 558.00 532.40 534.80 44.9M
2023-12-13 578.30 578.50 561.70 566.00 36.1M
2023-12-12 579.80 580.00 566.90 568.50 23.5M
2023-12-11 570.40 578.80 569.70 574.80 26.6M
2023-12-08 561.10 566.00 552.70 560.60 36.0M
2023-12-07 582.00 587.60 570.20 571.10 24.8M
2023-12-06 571.00 583.00 569.30 581.60 19.0M
2023-12-05 569.80 572.90 566.30 570.40 23.7M
2023-12-04 576.50 577.00 563.20 567.30 32.1M
2023-12-01 585.00 588.80 582.60 586.50 17.9M
2023-11-30 575.00 589.00 574.80 582.90 31.3M
2023-11-29 583.80 583.80 572.00 575.00 29.3M
2023-11-28 589.00 593.50 581.30 586.30 20.9M
2023-11-27 599.80 599.80 583.50 585.20 29.6M
2023-11-24 594.10 600.00 592.00 596.50 25.6M
2023-11-22 575.50 591.90 572.00 584.10 30.6M
2023-11-21 595.20 596.20 580.80 585.20 32.7M
2023-11-20 617.10 621.20 596.00 596.20 34.6M
2023-11-17 600.30 616.10 597.00 616.10 24.5M
2023-11-16 596.80 617.50 596.10 608.70 39.9M
2023-11-15 608.10 613.50 590.80 592.50 40.0M
2023-11-14 591.10 598.80 586.30 594.30 31.0M
2023-11-13 611.00 616.00 583.80 583.80 48.6M
2023-11-10 625.50 642.20 600.10 607.20 61.0M
2023-11-09 623.00 635.50 613.00 635.50 34.1M
2023-11-08 625.00 635.50 609.30 611.80 34.2M
2023-11-07 609.50 617.70 605.90 611.30 19.3M
2023-11-06 605.00 611.90 603.40 607.00 23.4M
2023-11-02 608.10 615.20 592.00 595.00 28.5M
2023-11-01 587.40 598.60 587.00 596.50 27.5M
2023-10-31 573.00 578.60 554.70 567.40 27.3M
2023-10-30 584.30 584.30 563.40 566.50 29.6M
2023-10-27 590.10 595.40 587.00 593.20 15.9M
2023-10-26 589.20 591.40 580.50 584.30 20.4M
2023-10-25 605.10 611.90 594.00 595.30 20.3M
2023-10-24 602.00 604.70 580.30 594.90 23.6M
2023-10-23 600.00 604.40 594.20 596.70 14.6M
2023-10-20 606.80 609.80 595.60 600.90 24.8M
2023-10-19 616.00 618.10 608.60 614.20 20.0M
2023-10-18 630.00 638.70 625.20 630.20 17.5M
2023-10-17 630.60 632.30 617.60 622.60 17.8M
2023-10-16 616.80 620.90 611.90 616.50 14.7M
2023-10-13 629.00 629.50 619.40 622.20 21.2M
2023-10-12 640.10 642.70 635.30 639.50 15.7M
2023-10-11 624.50 638.00 622.60 631.30 19.8M
2023-10-10 615.00 628.10 612.60 624.10 21.4M
2023-10-06 602.60 609.20 594.40 606.80 26.7M
2023-10-05 606.00 611.00 594.50 606.00 25.5M
2023-10-04 612.00 612.30 586.00 590.60 41.4M
2023-10-03 658.00 658.00 629.20 630.10 27.7M
2023-10-02 675.00 677.10 662.90 663.00 16.3M
2023-09-29 683.30 687.00 658.80 660.30 25.5M
2023-09-28 681.00 689.60 672.90 681.90 21.8M
2023-09-27 671.60 673.00 658.60 673.00 25.1M
2023-09-26 689.00 689.90 673.20 678.60 17.7M
2023-09-25 691.30 695.00 682.80 692.20 14.9M
2023-09-22 682.70 694.40 673.00 687.50 21.8M
2023-09-21 696.80 706.90 691.20 692.60 26.7M
2023-09-20 707.00 712.50 688.60 689.50 33.2M
2023-09-19 667.10 710.70 656.10 710.10 45.9M
2023-09-15 665.00 684.50 661.50 677.10 44.2M
2023-09-14 650.00 658.50 642.00 658.00 24.8M
2023-09-13 650.00 651.50 636.60 642.00 26.2M
2023-09-12 635.30 646.80 633.30 646.80 22.1M
2023-09-11 628.70 633.20 624.30 629.30 17.0M
2023-09-08 630.00 635.50 623.20 623.50 20.3M
2023-09-07 640.10 644.20 634.60 634.70 20.1M
2023-09-06 631.80 649.30 631.10 645.60 28.2M
2023-09-05 636.10 637.00 627.80 633.00 25.8M
2023-09-04 621.00 640.00 620.90 640.00 27.6M
2023-09-01 615.00 620.50 612.50 617.50 15.6M
2023-08-31 615.20 622.50 614.20 620.80 17.6M
2023-08-30 620.00 622.00 615.40 616.20 14.0M
2023-08-29 611.30 617.50 609.50 616.60 17.4M
2023-08-28 608.00 610.40 604.00 606.90 16.0M
2023-08-25 592.40 598.00 591.50 598.00 10.9M
2023-08-24 604.60 604.60 596.50 598.40 15.5M
2023-08-23 592.00 606.90 590.50 605.00 16.1M
2023-08-22 594.00 598.60 590.20 597.80 13.7M
2023-08-21 583.00 588.70 581.80 584.70 14.5M
2023-08-18 580.20 592.90 580.20 585.40 17.5M
2023-08-17 595.60 595.60 575.60 589.80 28.3M
2023-08-16 600.00 605.50 597.00 598.80 17.3M
2023-08-15 616.80 619.90 608.20 608.80 14.6M
2023-08-14 623.00 623.90 604.50 607.10 20.7M
2023-08-10 620.80 624.90 616.60 624.00 16.8M
2023-08-09 622.70 623.20 615.20 616.30 18.3M
2023-08-08 625.00 633.20 623.80 626.60 17.2M
2023-08-07 623.50 623.80 613.70 620.00 20.3M
2023-08-04 625.00 637.50 621.90 627.90 24.0M
2023-08-03 624.10 628.90 618.30 621.70 20.4M
2023-08-02 635.80 639.30 627.80 631.30 30.9M
2023-08-01 628.00 647.40 624.20 645.80 38.6M
2023-07-31 633.10 636.50 616.30 623.00 36.9M
2023-07-28 622.90 628.70 602.60 618.50 55.4M
2023-07-27 661.00 661.10 622.40 637.50 76.2M
2023-07-26 658.30 664.30 637.50 656.80 62.6M
2023-07-25 630.00 665.00 624.60 665.00 64.6M
2023-07-24 614.00 629.00 613.20 623.80 32.3M
2023-07-21 607.00 612.90 603.30 604.60 21.6M
2023-07-20 602.90 617.00 601.70 609.80 38.5M
2023-07-19 572.00 601.50 570.80 601.50 45.9M
2023-07-18 553.00 558.70 550.10 558.60 22.4M
2023-07-14 561.10 567.50 551.70 556.20 29.9M
2023-07-13 570.00 573.70 565.90 568.30 20.1M
2023-07-12 575.00 576.50 569.00 571.90 22.9M
2023-07-11 587.20 587.30 568.10 569.90 24.2M
2023-07-10 596.00 599.30 579.00 581.90 29.7M
2023-07-07 605.20 607.60 597.10 597.10 25.3M
2023-07-06 612.00 619.90 606.10 607.20 23.9M
2023-07-05 618.90 619.00 607.60 617.40 22.2M
2023-07-04 607.90 618.60 605.50 616.60 31.9M
2023-07-03 593.00 603.90 591.50 603.20 30.8M
2023-06-30 580.00 590.00 572.40 588.20 32.4M
2023-06-29 558.00 583.90 557.90 579.10 45.3M
2023-06-28 552.40 556.90 548.80 555.90 25.6M
2023-06-27 541.30 546.80 538.80 545.30 22.1M
2023-06-26 538.00 542.30 531.70 535.70 18.6M
2023-06-23 542.80 543.90 530.50 539.70 28.8M
2023-06-22 535.00 542.60 532.70 538.10 15.1M
2023-06-21 531.60 537.90 528.80 536.80 17.4M
2023-06-20 542.10 542.10 533.20 537.10 16.9M
2023-06-19 547.20 549.70 542.00 544.30 19.2M
2023-06-16 546.90 547.10 538.40 543.20 24.1M
2023-06-15 548.00 548.50 538.30 542.70 25.2M
2023-06-14 543.50 551.80 542.60 550.50 34.7M
2023-06-13 527.90 541.10 527.40 535.50 23.6M
2023-06-12 527.30 530.30 520.70 524.30 15.0M
2023-06-09 524.10 528.00 521.60 525.10 21.9M
2023-06-08 536.50 538.50 521.10 523.80 21.0M
2023-06-07 544.90 547.90 528.00 528.90 29.2M
2023-06-06 543.00 550.00 540.10 548.30 17.8M
2023-06-05 535.50 547.00 534.70 546.20 30.2M
2023-06-02 522.00 525.80 521.20 525.50 12.5M
2023-06-01 520.60 524.30 516.20 519.20 14.0M
2023-05-31 526.80 531.10 521.40 522.90 21.9M
2023-05-30 524.60 536.10 519.60 533.30 15.6M
2023-05-29 533.90 539.40 524.40 524.90 18.4M
2023-05-26 523.00 529.40 522.40 524.80 16.8M
2023-05-25 523.00 523.70 518.40 520.00 14.0M
2023-05-24 521.00 524.00 518.90 520.90 12.1M
2023-05-23 526.50 531.20 520.70 521.10 21.6M
2023-05-22 510.50 524.30 509.70 522.30 21.4M
2023-05-19 515.00 516.50 509.40 511.60 19.1M
2023-05-18 512.30 513.50 505.80 507.40 16.6M
2023-05-17 510.00 511.20 503.10 504.60 17.1M
2023-05-16 517.50 518.00 508.00 512.00 20.2M
2023-05-15 530.00 532.70 510.50 512.80 33.8M
2023-05-12 525.80 534.80 522.30 532.50 54.4M
2023-05-11 503.50 506.10 499.80 505.80 21.9M
2023-05-10 510.00 511.10 502.40 507.20 15.6M
2023-05-09 503.50 511.90 501.10 511.00 14.9M
2023-05-08 495.00 503.10 492.60 501.00 16.6M
2023-05-02 502.00 502.50 495.80 500.30 15.5M
2023-05-01 498.00 504.30 497.80 503.10 18.6M
2023-04-28 489.90 492.20 484.30 492.20 26.7M
2023-04-27 473.90 481.90 472.20 480.80 15.8M
2023-04-26 475.00 478.80 474.00 475.70 15.1M
2023-04-25 486.20 487.20 481.10 481.70 17.1M
2023-04-24 485.20 487.20 481.80 485.10 16.4M
2023-04-21 489.00 490.00 482.20 483.30 32.8M
2023-04-20 496.00 502.40 494.10 500.20 11.2M
2023-04-19 502.70 502.90 497.30 499.90 14.5M
2023-04-18 500.00 506.50 496.60 502.80 18.6M
2023-04-17 498.00 499.60 495.20 497.80 13.3M
2023-04-14 500.30 500.50 489.50 490.80 18.7M
2023-04-13 500.00 500.40 492.20 495.00 18.9M
2023-04-12 506.60 508.70 503.70 505.40 13.6M
2023-04-11 496.90 503.80 492.70 502.30 17.7M
2023-04-10 488.70 490.50 485.70 488.90 10.9M
2023-04-07 486.00 488.40 484.00 484.80 15.6M
2023-04-06 493.60 495.90 483.50 485.10 22.9M
2023-04-05 503.40 507.90 498.80 502.50 16.6M
2023-04-04 505.00 513.60 502.80 511.70 22.7M
2023-04-03 508.20 512.30 504.10 510.20 17.1M
2023-03-31 497.20 505.40 497.00 501.10 24.6M
2023-03-30 486.80 492.40 484.00 489.90 21.1M
2023-03-29 481.00 490.20 478.30 490.20 26.9M
2023-03-28 485.10 487.90 475.80 479.40 15.7M
2023-03-27 482.90 484.90 476.10 479.50 15.0M
2023-03-24 477.10 481.10 473.70 480.70 16.0M
2023-03-23 472.10 483.70 472.00 482.70 15.4M
2023-03-22 477.70 482.70 470.90 479.60 21.3M
2023-03-20 458.40 468.70 457.40 461.70 19.1M
2023-03-17 470.00 472.60 458.10 470.70 29.2M
2023-03-16 455.80 471.40 450.40 469.40 26.4M
2023-03-15 488.20 490.50 474.00 475.60 26.4M
2023-03-14 481.20 483.80 472.20 476.00 36.6M
2023-03-13 510.90 511.10 500.00 504.60 32.1M
2023-03-10 538.00 545.10 530.90 530.90 27.4M
2023-03-09 550.20 553.20 543.80 549.10 20.3M
2023-03-08 555.20 556.20 541.00 545.70 37.0M
2023-03-07 554.00 566.50 549.40 565.70 26.6M
2023-03-06 547.90 556.70 546.50 553.60 23.8M
2023-03-03 537.80 545.70 535.50 544.40 25.7M
2023-03-02 536.80 540.00 531.80 534.80 18.2M
2023-03-01 523.90 538.60 523.70 535.60 23.0M
2023-02-28 532.20 535.80 524.40 527.60 21.0M
2023-02-27 535.00 535.90 525.70 528.60 20.3M
2023-02-24 526.00 529.90 523.20 528.40 17.5M
2023-02-22 533.50 534.90 517.50 520.00 24.5M
2023-02-21 524.30 538.50 524.30 537.80 27.3M
2023-02-20 518.70 527.00 518.20 524.20 21.4M
2023-02-17 504.90 519.20 503.30 518.70 21.8M
2023-02-16 499.30 512.00 499.10 509.80 33.2M
2023-02-15 486.70 491.40 484.80 489.70 17.4M
2023-02-14 488.00 488.40 480.20 482.40 12.2M
2023-02-13 476.20 485.50 472.60 483.20 23.4M
2023-02-10 478.50 483.70 471.10 480.40 30.4M
2023-02-09 471.80 473.80 468.60 472.70 14.5M
2023-02-08 474.80 478.10 471.40 473.10 11.9M
2023-02-07 485.00 487.00 472.70 474.10 23.1M
2023-02-06 474.00 481.20 470.70 472.40 22.7M
2023-02-03 459.80 464.60 459.50 462.60 15.5M
2023-02-02 464.80 464.90 454.10 458.90 14.0M
2023-02-01 468.50 469.70 463.60 467.80 18.1M
2023-01-31 465.10 468.10 457.50 463.30 29.7M
2023-01-30 458.00 463.80 449.00 453.90 30.8M
2023-01-27 452.90 458.40 451.40 457.00 17.2M
2023-01-26 446.50 451.50 446.10 450.10 16.4M
2023-01-25 441.80 445.00 440.20 444.40 10.9M
2023-01-24 441.40 442.10 436.90 441.80 16.4M
2023-01-23 440.10 442.20 433.20 434.10 14.6M
2023-01-20 421.20 430.70 419.50 430.40 17.5M
2023-01-19 424.40 425.10 419.50 419.60 19.7M
2023-01-18 425.00 439.90 418.10 435.30 22.9M
2023-01-17 415.00 427.60 415.00 423.40 16.2M
2023-01-16 414.50 414.60 410.00 412.30 15.0M
2023-01-13 422.00 427.20 418.10 419.40 20.7M
2023-01-12 429.90 432.50 427.80 427.80 13.0M
2023-01-11 431.90 432.90 429.20 430.20 12.4M
2023-01-10 429.40 433.20 427.30 431.20 14.9M
2023-01-06 421.10 429.70 420.10 426.70 17.2M
2023-01-05 416.40 419.40 413.30 419.40 13.6M
2023-01-04 412.00 413.70 408.10 412.40 15.2M