日産自動車
7201プライム/輸送用機器/NISSAN MOTOR CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 369.9 | 370.0 | 360.4 | 364.6 | -16.8 | -4.40% | 39,135,900 |
| 2026-03-12 | 382.7 | 394.7 | 373.5 | 381.4 | +4.7 | +1.25% | 37,044,500 |
| 2026-03-11 | 380.1 | 386.8 | 373.8 | 376.7 | -4.3 | -1.13% | 29,476,200 |
| 2026-03-10 | 377.7 | 385.2 | 373.3 | 381.0 | +10.4 | +2.81% | 32,363,800 |
| 2026-03-09 | 370.0 | 379.8 | 359.3 | 370.6 | -15.4 | -3.99% | 38,160,100 |
| 2026-03-06 | 375.1 | 387.0 | 374.0 | 386.0 | +12.5 | +3.35% | 29,749,100 |
| 2026-03-05 | 381.4 | 384.8 | 373.5 | 373.5 | 0.0 | 0.00% | 28,088,900 |
| 2026-03-04 | 373.9 | 384.6 | 370.1 | 373.5 | -16.2 | -4.16% | 41,022,000 |
| 2026-03-03 | 419.1 | 420.8 | 389.7 | 389.7 | -31.8 | -7.54% | 38,559,500 |
| 2026-03-02 | 415.7 | 422.7 | 412.8 | 421.5 | -11.7 | -2.70% | 25,013,900 |
| 2026-02-27 | 421.8 | 433.2 | 418.4 | 433.2 | +7.0 | +1.64% | 26,614,300 |
| 2026-02-26 | 426.2 | 434.7 | 425.1 | 426.2 | -4.7 | -1.09% | 19,823,300 |
| 2026-02-25 | 436.9 | 437.5 | 430.7 | 430.9 | -5.3 | -1.22% | 19,947,600 |
| 2026-02-24 | 439.7 | 444.1 | 435.6 | 436.2 | -8.8 | -1.98% | 26,483,000 |
| 2026-02-20 | 441.3 | 450.5 | 435.5 | 445.0 | -5.2 | -1.16% | 29,712,900 |
| 2026-02-19 | 454.7 | 455.0 | 441.1 | 450.2 | -8.8 | -1.92% | 30,846,900 |
| 2026-02-18 | 456.6 | 460.5 | 448.8 | 459.0 | -4.8 | -1.03% | 25,284,500 |
| 2026-02-17 | 441.0 | 466.0 | 440.9 | 463.8 | +26.4 | +6.04% | 49,263,200 |
| 2026-02-16 | 449.0 | 449.8 | 435.0 | 437.4 | -9.6 | -2.15% | 25,767,500 |
| 2026-02-13 | 425.9 | 454.4 | 419.7 | 447.0 | +36.0 | +8.76% | 86,042,700 |
| 2026-02-12 | 409.1 | 413.7 | 406.6 | 411.0 | +1.9 | +0.46% | 25,662,100 |
| 2026-02-10 | 402.7 | 412.7 | 400.5 | 409.1 | +6.0 | +1.49% | 23,790,800 |
| 2026-02-09 | 424.7 | 424.8 | 400.2 | 403.1 | -13.5 | -3.24% | 29,213,500 |
| 2026-02-06 | 396.7 | 416.8 | 395.0 | 416.6 | +19.5 | +4.91% | 44,524,700 |
| 2026-02-05 | 399.0 | 404.1 | 393.6 | 397.1 | +3.5 | +0.89% | 23,799,500 |
| 2026-02-04 | 386.5 | 395.6 | 385.5 | 393.6 | +7.3 | +1.89% | 25,792,000 |
| 2026-02-03 | 384.0 | 386.4 | 379.2 | 386.3 | +8.3 | +2.20% | 20,172,500 |
| 2026-02-02 | 383.2 | 385.8 | 375.3 | 378.0 | +0.7 | +0.19% | 24,476,100 |
| 2026-01-30 | 367.0 | 378.3 | 365.5 | 377.3 | +11.7 | +3.20% | 26,498,300 |
| 2026-01-29 | 358.8 | 367.0 | 352.5 | 365.6 | +4.3 | +1.19% | 30,135,900 |
| 2026-01-28 | 369.9 | 373.0 | 361.3 | 361.3 | -15.5 | -4.11% | 32,973,600 |
| 2026-01-27 | 382.2 | 382.4 | 373.7 | 376.8 | -6.8 | -1.77% | 27,501,000 |
| 2026-01-26 | 384.9 | 392.5 | 381.2 | 383.6 | -16.7 | -4.17% | 32,414,300 |
| 2026-01-23 | 405.5 | 407.6 | 397.0 | 400.3 | -8.7 | -2.13% | 26,026,500 |
| 2026-01-22 | 411.0 | 416.2 | 409.0 | 409.0 | +2.9 | +0.71% | 18,741,700 |
| 2026-01-21 | 400.8 | 407.1 | 397.0 | 406.1 | -3.4 | -0.83% | 19,091,400 |
| 2026-01-20 | 412.5 | 414.9 | 408.9 | 409.5 | -6.9 | -1.66% | 19,266,900 |
| 2026-01-19 | 422.0 | 422.0 | 407.7 | 416.4 | -10.8 | -2.53% | 19,414,400 |
| 2026-01-16 | 415.8 | 429.2 | 413.8 | 427.2 | +6.7 | +1.59% | 26,472,600 |
| 2026-01-15 | 425.5 | 425.8 | 409.7 | 420.5 | -5.2 | -1.22% | 27,077,500 |
| 2026-01-14 | 420.0 | 426.8 | 414.8 | 425.7 | +10.5 | +2.53% | 26,273,000 |
| 2026-01-13 | 414.8 | 418.2 | 407.1 | 415.2 | +7.2 | +1.76% | 26,699,200 |
| 2026-01-09 | 400.9 | 409.2 | 400.8 | 408.0 | +9.8 | +2.46% | 22,321,300 |
| 2026-01-08 | 401.0 | 405.4 | 397.4 | 398.2 | +3.8 | +0.96% | 22,326,500 |
| 2026-01-07 | 400.0 | 402.8 | 394.4 | 394.4 | -9.2 | -2.28% | 20,620,500 |
| 2026-01-06 | 407.0 | 417.8 | 400.7 | 403.6 | +10.9 | +2.78% | 40,251,200 |
| 2026-01-05 | 398.0 | 399.0 | 389.1 | 392.7 | +2.6 | +0.67% | 22,749,000 |
| 2025-12-30 | 390.8 | 394.4 | 386.4 | 390.1 | +3.8 | +0.98% | 16,881,400 |
| 2025-12-29 | 383.3 | 388.0 | 380.1 | 386.3 | +4.4 | +1.15% | 15,620,100 |
| 2025-12-26 | 385.0 | 386.6 | 380.0 | 381.9 | -1.8 | -0.47% | 18,445,600 |
| 2025-12-25 | 390.5 | 393.9 | 383.7 | 383.7 | -7.1 | -1.82% | 18,404,700 |
| 2025-12-24 | 393.1 | 396.7 | 390.8 | 390.8 | -4.0 | -1.01% | 16,228,700 |
| 2025-12-23 | 400.0 | 400.9 | 392.7 | 394.8 | -6.2 | -1.55% | 17,290,500 |
| 2025-12-22 | 402.0 | 405.0 | 397.4 | 401.0 | +3.0 | +0.75% | 19,266,000 |
| 2025-12-19 | 400.0 | 402.5 | 395.1 | 398.0 | +1.7 | +0.43% | 23,237,400 |
| 2025-12-18 | 404.0 | 405.9 | 391.9 | 396.3 | -7.1 | -1.76% | 20,949,000 |
| 2025-12-17 | 402.0 | 403.5 | 392.1 | 403.4 | -1.4 | -0.35% | 17,193,900 |
| 2025-12-16 | 408.9 | 412.7 | 402.9 | 404.8 | -6.6 | -1.60% | 20,573,700 |
| 2025-12-15 | 401.2 | 414.7 | 401.2 | 411.4 | +10.5 | +2.62% | 33,460,900 |
| 2025-12-12 | 397.6 | 404.2 | 396.2 | 400.9 | +10.0 | +2.56% | 38,218,300 |
| 2025-12-11 | 394.9 | 398.2 | 386.8 | 390.9 | +2.5 | +0.64% | 27,414,900 |
| 2025-12-10 | 387.3 | 399.6 | 385.8 | 388.4 | -5.5 | -1.40% | 37,548,000 |
| 2025-12-09 | 379.5 | 394.0 | 379.0 | 393.9 | +11.9 | +3.12% | 42,597,700 |
| 2025-12-08 | 375.8 | 383.0 | 372.5 | 382.0 | +11.4 | +3.08% | 41,091,700 |
| 2025-12-05 | 372.5 | 377.8 | 366.0 | 370.6 | -7.2 | -1.91% | 34,025,900 |
| 2025-12-04 | 362.0 | 377.8 | 361.4 | 377.8 | +15.4 | +4.25% | 31,297,300 |
| 2025-12-03 | 369.0 | 374.8 | 362.1 | 362.4 | -7.0 | -1.89% | 20,244,000 |
| 2025-12-02 | 371.1 | 375.2 | 369.4 | 369.4 | -5.6 | -1.49% | 16,085,200 |
| 2025-12-01 | 381.3 | 383.0 | 374.2 | 375.0 | -9.2 | -2.39% | 19,030,700 |
| 2025-11-28 | 380.8 | 388.5 | 379.3 | 384.2 | +5.0 | +1.32% | 29,842,100 |
| 2025-11-27 | 379.0 | 382.8 | 374.3 | 379.2 | -2.9 | -0.76% | 22,913,600 |
| 2025-11-26 | 371.9 | 382.5 | 367.2 | 382.1 | +14.1 | +3.83% | 36,524,000 |
| 2025-11-25 | 369.5 | 374.4 | 365.5 | 368.0 | +4.5 | +1.24% | 26,475,800 |
| 2025-11-21 | 353.0 | 364.7 | 352.3 | 363.5 | +6.9 | +1.93% | 42,653,100 |
| 2025-11-20 | 357.3 | 358.6 | 351.3 | 356.6 | +5.9 | +1.68% | 18,145,500 |
| 2025-11-19 | 352.0 | 356.0 | 346.7 | 350.7 | -0.6 | -0.17% | 26,925,800 |
| 2025-11-18 | 362.5 | 366.5 | 351.3 | 351.3 | -13.8 | -3.78% | 31,115,900 |
| 2025-11-17 | 375.0 | 377.9 | 360.6 | 365.1 | -18.7 | -4.87% | 40,447,200 |
| 2025-11-14 | 370.3 | 386.2 | 369.6 | 383.8 | +9.6 | +2.57% | 40,370,500 |
| 2025-11-13 | 366.6 | 375.3 | 365.0 | 374.2 | +10.3 | +2.83% | 34,684,600 |
| 2025-11-12 | 364.0 | 369.8 | 361.0 | 363.9 | +1.3 | +0.36% | 22,164,200 |
| 2025-11-11 | 357.5 | 362.6 | 354.7 | 362.6 | +3.7 | +1.03% | 22,082,100 |
| 2025-11-10 | 358.0 | 360.6 | 347.7 | 358.9 | +7.4 | +2.11% | 33,373,400 |
| 2025-11-07 | 349.2 | 363.5 | 345.8 | 351.5 | +14.6 | +4.33% | 50,614,500 |
| 2025-11-06 | 346.1 | 356.1 | 336.9 | 336.9 | -5.7 | -1.66% | 45,691,500 |
| 2025-11-05 | 352.8 | 353.3 | 339.5 | 342.6 | -9.7 | -2.75% | 39,463,700 |
| 2025-11-04 | 360.0 | 360.5 | 352.3 | 352.3 | -1.2 | -0.34% | 33,934,700 |
| 2025-10-31 | 361.3 | 362.8 | 339.4 | 353.5 | -15.2 | -4.12% | 64,364,400 |
| 2025-10-30 | 366.5 | 373.0 | 364.3 | 368.7 | +1.0 | +0.27% | 64,549,300 |
| 2025-10-29 | 375.0 | 375.7 | 367.5 | 367.7 | -7.2 | -1.92% | 17,341,000 |
| 2025-10-28 | 383.7 | 383.8 | 373.3 | 374.9 | -11.7 | -3.03% | 22,366,400 |
| 2025-10-27 | 382.0 | 387.5 | 381.0 | 386.6 | +10.8 | +2.87% | 26,415,300 |
| 2025-10-24 | 378.0 | 379.0 | 372.5 | 375.8 | -1.8 | -0.48% | 17,291,000 |
| 2025-10-23 | 373.8 | 377.7 | 370.8 | 377.6 | -0.1 | -0.03% | 17,673,900 |
| 2025-10-22 | 370.1 | 380.6 | 369.4 | 377.7 | +12.4 | +3.39% | 41,321,900 |
| 2025-10-21 | 373.3 | 376.0 | 363.5 | 365.3 | -0.1 | -0.03% | 20,374,700 |
| 2025-10-20 | 356.2 | 366.5 | 355.5 | 365.4 | +13.7 | +3.90% | 29,691,600 |
| 2025-10-17 | 351.3 | 354.5 | 348.5 | 351.7 | -1.3 | -0.37% | 22,248,600 |
| 2025-10-16 | 353.0 | 356.2 | 351.3 | 353.0 | +6.2 | +1.79% | 24,333,000 |
| 2025-10-15 | 349.4 | 351.5 | 343.3 | 346.8 | +1.5 | +0.43% | 22,771,000 |
| 2025-10-14 | 349.5 | 358.2 | 343.1 | 345.3 | -12.8 | -3.57% | 37,509,500 |
| 2025-10-10 | 367.0 | 368.0 | 356.8 | 358.1 | -14.0 | -3.76% | 25,345,800 |
| 2025-10-09 | 372.0 | 373.8 | 366.4 | 372.1 | -3.1 | -0.83% | 24,622,800 |
| 2025-10-08 | 384.5 | 385.5 | 374.8 | 375.2 | -9.4 | -2.44% | 30,833,700 |
| 2025-10-07 | 375.0 | 393.0 | 375.0 | 384.6 | +11.8 | +3.17% | 47,558,700 |
| 2025-10-06 | 372.1 | 380.7 | 369.8 | 372.8 | +13.3 | +3.70% | 47,737,900 |
| 2025-10-03 | 351.0 | 360.3 | 350.6 | 359.5 | +12.1 | +3.48% | 22,786,500 |
| 2025-10-02 | 352.2 | 353.5 | 345.7 | 347.4 | -7.8 | -2.20% | 25,253,100 |
| 2025-10-01 | 362.1 | 363.0 | 354.8 | 355.2 | -8.6 | -2.36% | 22,189,500 |
| 2025-09-30 | 363.0 | 365.0 | 361.0 | 363.8 | +2.8 | +0.78% | 21,439,700 |
| 2025-09-29 | 372.8 | 374.7 | 360.4 | 361.0 | -10.2 | -2.75% | 23,916,600 |
| 2025-09-26 | 376.3 | 378.9 | 364.8 | 371.2 | -10.7 | -2.80% | 37,377,600 |
| 2025-09-25 | 373.3 | 381.9 | 370.0 | 381.9 | +8.8 | +2.36% | 35,420,000 |
| 2025-09-24 | 372.6 | 378.3 | 371.0 | 373.1 | +3.5 | +0.95% | 35,936,200 |
| 2025-09-22 | 363.2 | 375.3 | 362.5 | 369.6 | +2.8 | +0.76% | 28,469,000 |
| 2025-09-19 | 362.9 | 371.0 | 358.0 | 366.8 | +3.1 | +0.85% | 40,391,500 |
| 2025-09-18 | 365.9 | 373.8 | 363.0 | 363.7 | -5.2 | -1.41% | 30,063,700 |
| 2025-09-17 | 362.1 | 370.6 | 360.8 | 368.9 | +5.9 | +1.63% | 29,174,900 |
| 2025-09-16 | 366.1 | 369.0 | 360.4 | 363.0 | -1.5 | -0.41% | 31,353,200 |
| 2025-09-12 | 360.7 | 370.2 | 359.6 | 364.5 | — | — | 37,502,100 |
直近120営業日分を表示