日産東京販売ホールディングス
8291スタンダード/小売業/NISSAN TOKYO SALES HOLDINGS 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 | 522.0 | 528.0 | 513.0 | 514.0 | -10.0 | -1.91% | 423,700 |
| 2026-03-12 | 528.0 | 528.0 | 521.0 | 524.0 | -2.0 | -0.38% | 162,000 |
| 2026-03-11 | 530.0 | 530.0 | 526.0 | 526.0 | -4.0 | -0.75% | 136,500 |
| 2026-03-10 | 527.0 | 531.0 | 524.0 | 530.0 | +4.0 | +0.76% | 164,100 |
| 2026-03-09 | 525.0 | 529.0 | 515.0 | 526.0 | -5.0 | -0.94% | 264,700 |
| 2026-03-06 | 534.0 | 538.0 | 529.0 | 531.0 | -7.0 | -1.30% | 116,300 |
| 2026-03-05 | 536.0 | 540.0 | 533.0 | 538.0 | +9.0 | +1.70% | 190,500 |
| 2026-03-04 | 525.0 | 530.0 | 519.0 | 529.0 | -1.0 | -0.19% | 1,125,100 |
| 2026-03-03 | 540.0 | 540.0 | 528.0 | 530.0 | -10.0 | -1.85% | 208,300 |
| 2026-03-02 | 540.0 | 544.0 | 531.0 | 540.0 | -7.0 | -1.28% | 134,100 |
| 2026-02-27 | 540.0 | 547.0 | 540.0 | 547.0 | +7.0 | +1.30% | 176,800 |
| 2026-02-26 | 544.0 | 545.0 | 539.0 | 540.0 | -4.0 | -0.74% | 106,100 |
| 2026-02-25 | 543.0 | 547.0 | 540.0 | 544.0 | -2.0 | -0.37% | 69,400 |
| 2026-02-24 | 537.0 | 546.0 | 532.0 | 546.0 | +10.0 | +1.87% | 158,300 |
| 2026-02-20 | 543.0 | 543.0 | 533.0 | 536.0 | -2.0 | -0.37% | 112,200 |
| 2026-02-19 | 540.0 | 543.0 | 534.0 | 538.0 | +1.0 | +0.19% | 75,700 |
| 2026-02-18 | 541.0 | 547.0 | 535.0 | 537.0 | -1.0 | -0.19% | 79,200 |
| 2026-02-17 | 546.0 | 546.0 | 538.0 | 538.0 | -12.0 | -2.18% | 108,800 |
| 2026-02-16 | 546.0 | 553.0 | 542.0 | 550.0 | +14.0 | +2.61% | 317,900 |
| 2026-02-13 | 539.0 | 539.0 | 531.0 | 536.0 | -1.0 | -0.19% | 97,400 |
| 2026-02-12 | 532.0 | 542.0 | 532.0 | 537.0 | +6.0 | +1.13% | 110,500 |
| 2026-02-10 | 527.0 | 532.0 | 525.0 | 531.0 | +4.0 | +0.76% | 51,700 |
| 2026-02-09 | 528.0 | 530.0 | 525.0 | 527.0 | 0.0 | 0.00% | 70,900 |
| 2026-02-06 | 526.0 | 529.0 | 523.0 | 527.0 | -1.0 | -0.19% | 82,300 |
| 2026-02-05 | 532.0 | 532.0 | 527.0 | 528.0 | -4.0 | -0.75% | 103,200 |
| 2026-02-04 | 534.0 | 539.0 | 518.0 | 532.0 | -3.0 | -0.56% | 158,200 |
| 2026-02-03 | 532.0 | 538.0 | 531.0 | 535.0 | +4.0 | +0.75% | 46,300 |
| 2026-02-02 | 528.0 | 534.0 | 525.0 | 531.0 | +4.0 | +0.76% | 66,400 |
| 2026-01-30 | 528.0 | 531.0 | 524.0 | 527.0 | -3.0 | -0.57% | 36,800 |
| 2026-01-29 | 524.0 | 532.0 | 519.0 | 530.0 | +4.0 | +0.76% | 108,400 |
| 2026-01-28 | 531.0 | 531.0 | 523.0 | 526.0 | -9.0 | -1.68% | 71,300 |
| 2026-01-27 | 538.0 | 538.0 | 531.0 | 535.0 | -5.0 | -0.93% | 54,800 |
| 2026-01-26 | 548.0 | 548.0 | 538.0 | 540.0 | -11.0 | -2.00% | 75,300 |
| 2026-01-23 | 550.0 | 551.0 | 545.0 | 551.0 | +1.0 | +0.18% | 25,800 |
| 2026-01-22 | 548.0 | 556.0 | 548.0 | 550.0 | -1.0 | -0.18% | 44,800 |
| 2026-01-21 | 543.0 | 552.0 | 539.0 | 551.0 | +5.0 | +0.92% | 76,400 |
| 2026-01-20 | 546.0 | 547.0 | 541.0 | 546.0 | 0.0 | 0.00% | 41,300 |
| 2026-01-19 | 545.0 | 546.0 | 538.0 | 546.0 | -2.0 | -0.36% | 45,600 |
| 2026-01-16 | 545.0 | 549.0 | 542.0 | 548.0 | +5.0 | +0.92% | 31,100 |
| 2026-01-15 | 536.0 | 543.0 | 536.0 | 543.0 | +7.0 | +1.31% | 66,000 |
| 2026-01-14 | 529.0 | 536.0 | 529.0 | 536.0 | +7.0 | +1.32% | 42,800 |
| 2026-01-13 | 524.0 | 531.0 | 522.0 | 529.0 | +15.0 | +2.92% | 173,700 |
| 2026-01-09 | 506.0 | 517.0 | 505.0 | 514.0 | +8.0 | +1.58% | 99,900 |
| 2026-01-08 | 504.0 | 507.0 | 504.0 | 506.0 | +1.0 | +0.20% | 59,100 |
| 2026-01-07 | 504.0 | 505.0 | 503.0 | 505.0 | 0.0 | 0.00% | 64,400 |
| 2026-01-06 | 503.0 | 505.0 | 503.0 | 505.0 | +2.0 | +0.40% | 75,800 |
| 2026-01-05 | 505.0 | 505.0 | 500.0 | 503.0 | +2.0 | +0.40% | 75,700 |
| 2025-12-30 | 505.0 | 505.0 | 501.0 | 501.0 | -3.0 | -0.60% | 44,400 |
| 2025-12-29 | 504.0 | 504.0 | 500.0 | 504.0 | +1.0 | +0.20% | 69,200 |
| 2025-12-26 | 505.0 | 505.0 | 501.0 | 503.0 | +1.0 | +0.20% | 53,300 |
| 2025-12-25 | 504.0 | 504.0 | 502.0 | 502.0 | -1.0 | -0.20% | 33,100 |
| 2025-12-24 | 501.0 | 504.0 | 500.0 | 503.0 | +2.0 | +0.40% | 58,400 |
| 2025-12-23 | 502.0 | 505.0 | 500.0 | 501.0 | -1.0 | -0.20% | 52,900 |
| 2025-12-22 | 502.0 | 504.0 | 499.0 | 502.0 | +1.0 | +0.20% | 48,200 |
| 2025-12-19 | 498.0 | 501.0 | 498.0 | 501.0 | +3.0 | +0.60% | 39,200 |
| 2025-12-18 | 497.0 | 499.0 | 495.0 | 498.0 | 0.0 | 0.00% | 43,300 |
| 2025-12-17 | 490.0 | 501.0 | 487.0 | 498.0 | +8.0 | +1.63% | 103,500 |
| 2025-12-16 | 490.0 | 492.0 | 488.0 | 490.0 | -2.0 | -0.41% | 113,400 |
| 2025-12-15 | 492.0 | 494.0 | 490.0 | 492.0 | 0.0 | 0.00% | 55,900 |
| 2025-12-12 | 490.0 | 492.0 | 489.0 | 492.0 | +4.0 | +0.82% | 35,800 |
| 2025-12-11 | 494.0 | 495.0 | 488.0 | 488.0 | -1.0 | -0.20% | 57,400 |
| 2025-12-10 | 494.0 | 496.0 | 489.0 | 489.0 | -4.0 | -0.81% | 174,600 |
| 2025-12-09 | 496.0 | 497.0 | 492.0 | 493.0 | -3.0 | -0.60% | 67,900 |
| 2025-12-08 | 496.0 | 500.0 | 493.0 | 496.0 | -1.0 | -0.20% | 57,000 |
| 2025-12-05 | 499.0 | 499.0 | 493.0 | 497.0 | -2.0 | -0.40% | 52,900 |
| 2025-12-04 | 498.0 | 499.0 | 496.0 | 499.0 | -2.0 | -0.40% | 54,400 |
| 2025-12-03 | 499.0 | 501.0 | 498.0 | 501.0 | +2.0 | +0.40% | 31,300 |
| 2025-12-02 | 505.0 | 505.0 | 499.0 | 499.0 | -6.0 | -1.19% | 30,500 |
| 2025-12-01 | 505.0 | 505.0 | 500.0 | 505.0 | +1.0 | +0.20% | 77,000 |
| 2025-11-28 | 499.0 | 504.0 | 497.0 | 504.0 | +3.0 | +0.60% | 95,800 |
| 2025-11-27 | 503.0 | 503.0 | 499.0 | 501.0 | -2.0 | -0.40% | 17,800 |
| 2025-11-26 | 500.0 | 506.0 | 498.0 | 503.0 | +3.0 | +0.60% | 104,300 |
| 2025-11-25 | 492.0 | 501.0 | 492.0 | 500.0 | +13.0 | +2.67% | 60,900 |
| 2025-11-21 | 487.0 | 491.0 | 486.0 | 487.0 | -1.0 | -0.20% | 130,000 |
| 2025-11-20 | 492.0 | 492.0 | 487.0 | 488.0 | +1.0 | +0.21% | 42,100 |
| 2025-11-19 | 485.0 | 490.0 | 482.0 | 487.0 | +2.0 | +0.41% | 49,300 |
| 2025-11-18 | 490.0 | 491.0 | 485.0 | 485.0 | -5.0 | -1.02% | 152,700 |
| 2025-11-17 | 494.0 | 494.0 | 487.0 | 490.0 | -6.0 | -1.21% | 107,900 |
| 2025-11-14 | 495.0 | 498.0 | 493.0 | 496.0 | 0.0 | 0.00% | 88,000 |
| 2025-11-13 | 498.0 | 499.0 | 496.0 | 496.0 | -3.0 | -0.60% | 33,300 |
| 2025-11-12 | 496.0 | 500.0 | 495.0 | 499.0 | +4.0 | +0.81% | 29,600 |
| 2025-11-11 | 500.0 | 500.0 | 495.0 | 495.0 | -5.0 | -1.00% | 28,400 |
| 2025-11-10 | 500.0 | 503.0 | 499.0 | 500.0 | 0.0 | 0.00% | 25,800 |
| 2025-11-07 | 499.0 | 502.0 | 497.0 | 500.0 | 0.0 | 0.00% | 31,500 |
| 2025-11-06 | 499.0 | 501.0 | 497.0 | 500.0 | +1.0 | +0.20% | 24,000 |
| 2025-11-05 | 503.0 | 503.0 | 495.0 | 499.0 | -4.0 | -0.80% | 62,800 |
| 2025-11-04 | 504.0 | 504.0 | 501.0 | 503.0 | 0.0 | 0.00% | 33,900 |
| 2025-10-31 | 503.0 | 503.0 | 497.0 | 503.0 | -2.0 | -0.40% | 48,200 |
| 2025-10-30 | 495.0 | 505.0 | 495.0 | 505.0 | +11.0 | +2.23% | 77,700 |
| 2025-10-29 | 500.0 | 500.0 | 493.0 | 494.0 | -5.0 | -1.00% | 104,700 |
| 2025-10-28 | 504.0 | 504.0 | 498.0 | 499.0 | -3.0 | -0.60% | 59,000 |
| 2025-10-27 | 504.0 | 504.0 | 500.0 | 502.0 | -2.0 | -0.40% | 62,200 |
| 2025-10-24 | 505.0 | 506.0 | 502.0 | 504.0 | -3.0 | -0.59% | 24,000 |
| 2025-10-23 | 502.0 | 508.0 | 502.0 | 507.0 | +6.0 | +1.20% | 42,900 |
| 2025-10-22 | 503.0 | 506.0 | 501.0 | 501.0 | -2.0 | -0.40% | 67,900 |
| 2025-10-21 | 508.0 | 508.0 | 503.0 | 503.0 | -3.0 | -0.59% | 13,400 |
| 2025-10-20 | 506.0 | 506.0 | 502.0 | 506.0 | +6.0 | +1.20% | 39,700 |
| 2025-10-17 | 505.0 | 505.0 | 499.0 | 500.0 | -5.0 | -0.99% | 31,500 |
| 2025-10-16 | 505.0 | 508.0 | 503.0 | 505.0 | -1.0 | -0.20% | 24,400 |
| 2025-10-15 | 500.0 | 507.0 | 500.0 | 506.0 | +10.0 | +2.02% | 61,800 |
| 2025-10-14 | 500.0 | 502.0 | 494.0 | 496.0 | -9.0 | -1.78% | 115,700 |
| 2025-10-10 | 509.0 | 510.0 | 505.0 | 505.0 | -7.0 | -1.37% | 40,200 |
| 2025-10-09 | 505.0 | 513.0 | 505.0 | 512.0 | +7.0 | +1.39% | 112,000 |
| 2025-10-08 | 510.0 | 512.0 | 505.0 | 505.0 | -5.0 | -0.98% | 72,800 |
| 2025-10-07 | 503.0 | 511.0 | 502.0 | 510.0 | +7.0 | +1.39% | 88,900 |
| 2025-10-06 | 499.0 | 503.0 | 496.0 | 503.0 | +10.0 | +2.03% | 63,500 |
| 2025-10-03 | 487.0 | 493.0 | 486.0 | 493.0 | +5.0 | +1.02% | 57,900 |
| 2025-10-02 | 491.0 | 493.0 | 488.0 | 488.0 | -3.0 | -0.61% | 78,400 |
| 2025-10-01 | 501.0 | 501.0 | 489.0 | 491.0 | -13.0 | -2.58% | 145,200 |
| 2025-09-30 | 501.0 | 506.0 | 500.0 | 504.0 | +3.0 | +0.60% | 84,400 |
| 2025-09-29 | 507.0 | 507.0 | 501.0 | 501.0 | -10.0 | -1.96% | 77,100 |
| 2025-09-26 | 507.0 | 513.0 | 507.0 | 511.0 | +5.0 | +0.99% | 120,700 |
| 2025-09-25 | 508.0 | 508.0 | 505.0 | 506.0 | 0.0 | 0.00% | 52,800 |
| 2025-09-24 | 510.0 | 510.0 | 504.0 | 506.0 | -4.0 | -0.78% | 130,900 |
| 2025-09-22 | 513.0 | 516.0 | 510.0 | 510.0 | -3.0 | -0.58% | 98,900 |
| 2025-09-19 | 515.0 | 516.0 | 511.0 | 513.0 | -1.0 | -0.19% | 204,500 |
| 2025-09-18 | 514.0 | 516.0 | 512.0 | 514.0 | 0.0 | 0.00% | 85,100 |
| 2025-09-17 | 519.0 | 519.0 | 512.0 | 514.0 | -5.0 | -0.96% | 75,600 |
| 2025-09-16 | 525.0 | 525.0 | 518.0 | 519.0 | -6.0 | -1.14% | 88,600 |
| 2025-09-12 | 520.0 | 525.0 | 518.0 | 525.0 | — | — | 119,100 |
直近120営業日分を表示