KabuInsight

日産証券グループ

8705
スタンダード/証券･商品先物取引業/Nissan Securities Group 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
2026-03-13286.0292.0285.0289.0+2.0+0.70%177,400
2026-03-12303.0303.0286.0287.0-17.0-5.59%446,400
2026-03-11298.0307.0294.0304.0+13.0+4.47%377,800
2026-03-10290.0296.0288.0291.0+5.0+1.75%197,100
2026-03-09289.0289.0279.0286.0-9.0-3.05%345,700
2026-03-06298.0303.0290.0295.0-6.0-1.99%391,100
2026-03-05300.0306.0296.0301.0+17.0+5.99%467,800
2026-03-04301.0302.0280.0284.0-20.0-6.58%610,900
2026-03-03311.0312.0303.0304.0+1.0+0.33%450,100
2026-03-02308.0313.0301.0303.0-7.0-2.26%583,100
2026-02-27305.0310.0295.0310.0+6.0+1.97%800,400
2026-02-26309.0311.0301.0304.00.00.00%429,900
2026-02-25311.0313.0295.0304.0-1.0-0.33%753,900
2026-02-24294.0305.0283.0305.0+10.0+3.39%762,900
2026-02-20282.0297.0281.0295.0+11.0+3.87%838,800
2026-02-19287.0290.0280.0284.0-1.0-0.35%488,800
2026-02-18271.0289.0271.0285.0+13.0+4.78%583,600
2026-02-17268.0281.0265.0272.0+11.0+4.21%863,500
2026-02-16266.0271.0258.0261.0-8.0-2.97%1,097,400
2026-02-13222.0290.0218.0269.0+48.0+21.72%5,303,400
2026-02-12221.0224.0220.0221.00.00.00%131,500
2026-02-10221.0224.0220.0221.0+1.0+0.45%126,800
2026-02-09220.0223.0216.0220.0+3.0+1.38%226,600
2026-02-06214.0217.0212.0217.0+2.0+0.93%120,200
2026-02-05211.0215.0210.0215.0+5.0+2.38%91,500
2026-02-04209.0211.0206.0210.00.00.00%55,300
2026-02-03211.0211.0209.0210.0+2.0+0.96%78,300
2026-02-02210.0210.0207.0208.0-2.0-0.95%164,300
2026-01-30204.0211.0202.0210.0+5.0+2.44%161,500
2026-01-29200.0205.0197.0205.0+5.0+2.50%112,500
2026-01-28201.0202.0199.0200.0-3.0-1.48%150,600
2026-01-27214.0214.0203.0203.0-10.0-4.69%288,800
2026-01-26222.0224.0213.0213.0-11.0-4.91%279,100
2026-01-23223.0227.0223.0224.0+1.0+0.45%300,700
2026-01-22216.0224.0216.0223.0+7.0+3.24%268,600
2026-01-21213.0218.0212.0216.0+1.0+0.47%161,000
2026-01-20217.0219.0215.0215.0-2.0-0.92%267,400
2026-01-19220.0221.0217.0217.0-1.0-0.46%247,800
2026-01-16218.0221.0217.0218.00.00.00%221,200
2026-01-15214.0219.0214.0218.0+6.0+2.83%283,900
2026-01-14211.0214.0207.0212.00.00.00%286,400
2026-01-13215.0216.0211.0212.0-1.0-0.47%282,300
2026-01-09215.0216.0212.0213.0-1.0-0.47%334,000
2026-01-08212.0215.0209.0214.0+1.0+0.47%434,700
2026-01-07211.0213.0211.0213.00.00.00%253,400
2026-01-06206.0213.0206.0213.0+8.0+3.90%319,500
2026-01-05201.0207.0198.0205.0+6.0+3.02%313,000
2025-12-30200.0201.0199.0199.0-1.0-0.50%93,000
2025-12-29202.0202.0198.0200.0+1.0+0.50%120,600
2025-12-26199.0200.0198.0199.00.00.00%111,700
2025-12-25204.0204.0198.0199.0-1.0-0.50%348,300
2025-12-24198.0201.0197.0200.0+2.0+1.01%286,100
2025-12-23198.0199.0197.0198.00.00.00%205,400
2025-12-22198.0200.0197.0198.0+1.0+0.51%276,800
2025-12-19196.0199.0191.0197.0+1.0+0.51%354,100
2025-12-18190.0198.0190.0196.0+6.0+3.16%377,300
2025-12-17187.0191.0187.0190.0+3.0+1.60%295,400
2025-12-16185.0189.0184.0187.0+2.0+1.08%343,100
2025-12-15182.0185.0182.0185.0+3.0+1.65%178,300
2025-12-12181.0183.0180.0182.0+1.0+0.55%179,900
2025-12-11182.0182.0181.0181.0-1.0-0.55%175,700
2025-12-10180.0182.0180.0182.0+2.0+1.11%104,200
2025-12-09180.0182.0180.0180.00.00.00%215,200
2025-12-08180.0182.0180.0180.00.00.00%163,100
2025-12-05179.0181.0179.0180.0-1.0-0.55%178,700
2025-12-04179.0181.0179.0181.0+2.0+1.12%142,700
2025-12-03179.0180.0179.0179.00.00.00%168,700
2025-12-02179.0180.0179.0179.00.00.00%128,100
2025-12-01181.0181.0179.0179.0-2.0-1.10%200,200
2025-11-28180.0181.0180.0181.0+1.0+0.56%231,500
2025-11-27180.0181.0180.0180.00.00.00%192,000
2025-11-26178.0181.0178.0180.0+1.0+0.56%129,100
2025-11-25180.0181.0177.0179.0+2.0+1.13%299,400
2025-11-21174.0177.0174.0177.0+1.0+0.57%91,800
2025-11-20175.0177.0175.0176.0+2.0+1.15%134,200
2025-11-19175.0175.0173.0174.0-2.0-1.14%116,400
2025-11-18176.0177.0175.0176.0-1.0-0.56%87,700
2025-11-17177.0178.0175.0177.0-3.0-1.67%184,900
2025-11-14181.0185.0179.0180.0-2.0-1.10%269,500
2025-11-13175.0183.0175.0182.0+4.0+2.25%585,300
2025-11-12169.0178.0168.0178.0+9.0+5.33%721,200
2025-11-11169.0169.0168.0169.00.00.00%67,300
2025-11-10168.0169.0167.0169.0+2.0+1.20%61,100
2025-11-07167.0169.0167.0167.0-1.0-0.60%49,500
2025-11-06168.0169.0167.0168.0+1.0+0.60%62,900
2025-11-05169.0169.0167.0167.0-2.0-1.18%109,800
2025-11-04169.0170.0168.0169.00.00.00%40,300
2025-10-31168.0169.0168.0169.0+1.0+0.60%71,600
2025-10-30168.0169.0168.0168.00.00.00%33,600
2025-10-29168.0169.0168.0168.0-1.0-0.59%93,000
2025-10-28170.0170.0168.0169.0-1.0-0.59%106,700
2025-10-27169.0171.0169.0170.0+1.0+0.59%65,400
2025-10-24171.0171.0169.0169.0-1.0-0.59%97,800
2025-10-23170.0171.0169.0170.00.00.00%143,800
2025-10-22168.0170.0167.0170.0+2.0+1.19%123,600
2025-10-21168.0169.0167.0168.0+1.0+0.60%73,600
2025-10-20167.0170.0167.0167.00.00.00%189,100
2025-10-17166.0169.0166.0167.00.00.00%105,300
2025-10-16166.0168.0166.0167.00.00.00%92,100
2025-10-15164.0167.0164.0167.0+4.0+2.45%119,600
2025-10-14165.0166.0162.0163.0-4.0-2.40%315,700
2025-10-10167.0168.0166.0167.0-2.0-1.18%250,400
2025-10-09168.0169.0167.0169.0+1.0+0.60%91,000
2025-10-08168.0170.0168.0168.0+1.0+0.60%204,700
2025-10-07167.0169.0167.0167.00.00.00%69,900
2025-10-06169.0169.0167.0167.0+1.0+0.60%161,900
2025-10-03166.0169.0165.0166.00.00.00%221,200
2025-10-02170.0171.0166.0166.0-4.0-2.35%255,100
2025-10-01172.0173.0170.0170.0-3.0-1.73%165,000
2025-09-30173.0175.0172.0173.0-1.0-0.57%205,300
2025-09-29173.0175.0173.0174.0-3.0-1.69%140,100
2025-09-26177.0179.0177.0177.0-2.0-1.12%417,000
2025-09-25178.0179.0177.0179.0+1.0+0.56%205,700
2025-09-24178.0178.0176.0178.0+1.0+0.56%166,000
2025-09-22175.0178.0175.0177.0+2.0+1.14%118,800
2025-09-19176.0177.0175.0175.0-1.0-0.57%174,800
2025-09-18179.0179.0176.0176.0-3.0-1.68%273,100
2025-09-17180.0180.0178.0179.00.00.00%237,400
2025-09-16179.0180.0178.0179.0+2.0+1.13%155,000
2025-09-12178.0178.0177.0177.0——126,500

直近120営業日分を表示