7201東証P貸借
業種 輸送用機器
日産自動車 株価時系列データ
PTS
558.5
円
(10:54)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 712.5 (23/09/20) | 516.2 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 651.5 (24/03/22) | 523.8 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 553.0 | 560.6 | 551.4 | 558.4 | +5.6 | +1.0 | 10,268,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 555.3 | 558.7 | 550.4 | 552.8 | -3.9 | -0.7 | 16,128,100 |
| 5/21 | 560.6 | 565.5 | 556.6 | 556.7 | -3.2 | -0.6 | 15,812,600 |
| 5/20 | 554.6 | 563.9 | 549.4 | 559.9 | +7.8 | +1.4 | 23,425,800 |
| 5/17 | 553.9 | 556.7 | 549.2 | 552.1 | -2.9 | -0.5 | 22,770,100 |
| 5/16 | 561.7 | 562.8 | 544.3 | 555.0 | -13.0 | -2.3 | 40,289,500 |
| 5/15 | 571.0 | 587.8 | 568.0 | 568.0 | -4.4 | -0.8 | 28,988,100 |
| 5/14 | 562.3 | 574.3 | 559.1 | 572.4 | +14.5 | +2.6 | 35,018,200 |
| 5/13 | 555.0 | 562.4 | 548.4 | 557.9 | +6.0 | +1.1 | 32,668,500 |
| 5/10 | 591.6 | 597.0 | 548.0 | 551.9 | -24.6 | -4.3 | 85,036,100 |
| 5/9 | 572.1 | 578.5 | 560.1 | 576.5 | +5.3 | +0.9 | 29,463,800 |
| 5/8 | 577.5 | 580.7 | 571.2 | 571.2 | -8.8 | -1.5 | 21,787,900 |
| 5/7 | 579.9 | 583.0 | 574.9 | 580.0 | 0 | 0.0 | 22,740,000 |
| 5/2 | 579.3 | 581.9 | 576.1 | 580.0 | +0.7 | +0.1 | 24,151,400 |
| 5/1 | 575.3 | 582.0 | 570.8 | 579.3 | -2.4 | -0.4 | 34,039,600 |
| 4/30 | 558.5 | 581.7 | 551.3 | 581.7 | +32.7 | +6.0 | 55,742,900 |
| 4/26 | 547.0 | 551.6 | 538.6 | 549.0 | +2.3 | +0.4 | 25,500,900 |
| 4/25 | 550.3 | 554.9 | 546.5 | 546.7 | -9.4 | -1.7 | 39,864,800 |
| 4/24 | 550.2 | 558.8 | 549.3 | 556.1 | +4.8 | +0.9 | 52,959,700 |
| 4/23 | 552.5 | 559.5 | 550.1 | 551.3 | +0.9 | +0.2 | 45,224,700 |
| 4/22 | 543.0 | 551.0 | 536.3 | 550.4 | -11.0 | -2.0 | 71,796,300 |
| 4/19 | 569.9 | 572.7 | 556.7 | 561.4 | -8.6 | -1.5 | 26,943,500 |
| 4/18 | 569.7 | 577.3 | 565.6 | 570.0 | +3.5 | +0.6 | 19,448,700 |
| 4/17 | 584.5 | 585.7 | 564.7 | 566.5 | -12.4 | -2.1 | 24,523,500 |
| 4/16 | 583.0 | 589.2 | 576.4 | 578.9 | -7.6 | -1.3 | 22,210,700 |
| 4/15 | 584.3 | 587.3 | 578.9 | 586.5 | -5.2 | -0.9 | 16,443,600 |
| 4/12 | 589.9 | 593.4 | 586.0 | 591.7 | +5.8 | +1.0 | 21,844,000 |
| 4/11 | 585.9 | 589.4 | 580.6 | 585.9 | -10.0 | -1.7 | 28,941,800 |
| 4/10 | 589.4 | 600.2 | 587.2 | 595.9 | +5.0 | +0.9 | 20,171,000 |
| 4/9 | 585.5 | 591.4 | 581.7 | 590.9 | +7.6 | +1.3 | 18,424,400 |
| 4/8 | 578.8 | 583.3 | 574.0 | 583.3 | +5.8 | +1.0 | 19,749,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて