IR情報

2018/05/08~2018/09/27

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2018
09/271,0601,0611,0521,054-0.09%13,055,7004兆4486億+0.29%
09/2615:00 完成検査における抜取検査の不適切な取扱いへの対応等について
09/261,0601,0641,0471,055-4.09%27,831,1004兆4528億+0.38%
09/251,1011,1091,0961,100-0.54%32,277,9004兆6427億+4.76%
09/211,0951,1061,0931,106+1.37%20,449,9004兆6681億+5.53%
09/201,0901,0941,0851,091+0.37%12,963,9004兆6048億+4.4%
09/191,0811,0901,0811,087+1.21%14,508,9004兆5879億+4.22%
09/181,0611,0761,0581,074+1.32%17,998,8004兆5330億+3.17%
09/141,0471,0601,0461,060+1.34%15,909,2004兆4739億+2.02%
09/131,0271,0471,0241,046+1.75%12,763,3004兆4148億+0.77%
09/121,0311,0351,0251,028-0.87%10,639,2004兆3388億-0.96%
09/111,0261,0371,0241,037+1.17%10,004,9004兆3768億-0.19%
09/101,0211,0291,0211,025+0.39%9,007,9004兆3262億-1.44%
09/071,0241,0261,0191,021-0.68%15,897,4004兆3093億-1.92%
09/061,0291,0321,0221,028-0.19%10,147,8004兆3388億-1.34%
09/051,0361,0371,0301,030-1.06%14,586,9004兆3473億-1.25%
09/041,0401,0411,0361,041+0.39%10,563,6004兆3937億-0.29%
09/031,0411,0411,0361,037-0.29%7,685,4004兆3768億-0.77%
08/311,0451,0451,0401,040-0.76%10,966,5004兆3895億-0.48%
08/301,0531,0571,0481,048-0.38%10,271,2004兆4233億+0.29%
08/291,0511,0561,0461,052-0.09%9,190,7004兆4401億+0.67%
08/281,0511,0651,0511,053+1.35%16,774,7004兆4444億+0.86%
08/271,0351,0401,0331,039+0.68%8,521,0004兆3853億-0.38%
08/241,0371,0381,0261,032-0.39%13,373,1004兆3557億-1.05%
08/231,0521,0541,0361,036-1.99%11,858,5004兆3726億-0.67%
08/221,0451,0591,0391,057+1.34%10,986,5004兆4612億+1.34%
08/211,0401,0441,0381,043+0.29%8,171,3004兆4022億+0.1%
08/201,0381,0401,0341,040+0.19%7,784,8004兆3895億-0.19%
08/171,0401,0421,0341,038-0.19%7,911,1004兆3811億-0.38%
08/161,0301,0401,0241,040+0.58%13,010,1004兆3895億-0.1%
08/151,0391,0431,0311,034-0.39%8,081,6004兆3642億-0.58%
08/141,0361,0391,0331,038+0.78%7,729,9004兆3811億-0.29%
08/131,0391,0391,0281,030-1.15%12,632,9004兆3473億-0.87%
08/101,0461,0491,0401,042-0.38%7,916,8004兆3979億+0.19%
08/091,0501,0501,0451,046-0.76%7,477,5004兆4148億+0.58%
08/081,0561,0611,0521,054-0.09%7,260,1004兆4486億+1.35%
08/071,0491,0551,0481,055+0.57%7,223,1004兆4528億+1.44%
08/061,0461,0521,0421,049+0.58%7,596,8004兆4275億+0.87%
08/0317:00 オートモーティブエナジーサプライ株式会社との会社分割及び子会社異動(株式譲渡)に関するお知らせ
08/031,0471,0501,0421,043-0.38%11,844,2004兆4022億+0.19%
08/021,0551,0601,0451,047-1.6%15,969,3004兆4190億+0.48%
08/011,0631,0651,0521,064+0.76%10,747,0004兆4908億+2.01%
07/311,0631,0651,0551,056+0.09%18,972,2004兆4570億+1.25%
07/301,0421,0571,0401,055+1.74%12,613,9004兆4528億+1.05%
07/271,0331,0391,0311,037-0.19%11,534,0004兆3768億-0.77%
07/2616:30 日産自動車、2018年度第1四半期決算を発表
07/2616:30 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
07/261,0401,0461,0381,039+0.39%10,992,7004兆3853億-0.67%
07/251,0361,0381,0331,035+0.29%8,201,6004兆3684億-1.24%
07/241,0301,0341,0291,032+0.39%9,618,8004兆3557億-1.71%
07/231,0341,0371,0281,028-0.68%10,083,8004兆3388億-2.28%
07/201,0381,0431,0331,035-0.48%10,861,3004兆3684億-1.8%
07/191,0401,0431,0381,040+0.1%7,965,3004兆3895億-1.52%
07/181,0391,0441,0361,039+0.19%9,801,8004兆3853億-1.89%
07/171,0301,0441,0271,037+0.78%10,779,8004兆3768億-2.35%
07/131,0221,0331,0181,029+0.68%14,396,3004兆3431億-3.29%
07/121,0201,0261,0161,022+0.2%13,379,1004兆3135億-4.22%
07/111,0291,0311,0121,020-2.11%19,984,7004兆3051億-4.67%
07/101,0261,0451,0241,042+3.78%25,303,1004兆3979億-2.89%
07/0918:00 完成検査時の排出ガス測定に関する不適切な行為について
07/091,0531,0551,0001,004-4.56%39,241,3004兆2375億-6.6%
07/061,0491,0571,0471,052+0.96%12,770,6004兆4401億-2.41%
07/051,0481,0541,0411,042-0.38%9,851,3004兆3979億-3.43%
07/041,0391,0491,0361,046+0.29%11,056,5004兆4148億-3.24%
07/031,0551,0561,0381,043-0.95%16,839,7004兆4022億-3.6%
07/021,0681,0711,0531,053-2.32%15,877,2004兆4444億-2.95%
07/028:55 オートモーティブエナジーサプライ株式会社との会社分割の中止及び子会社異動(株式譲渡)に関するお知らせ
06/291,0771,0781,0691,078+0.28%10,953,6004兆5499億-0.83%
06/281,0731,0781,0701,075+0.28%10,033,8004兆5372億-1.29%
06/271,0741,0741,0661,072+0.09%7,107,1004兆5246億-1.74%
06/261,0661,0731,0611,071+0.28%9,567,1004兆5203億-2.01%
06/251,0751,0771,0671,068-1.02%10,142,8004兆5077億-2.55%
06/221,0761,0801,0661,0790%12,293,3004兆5541億-1.82%
06/211,0781,0841,0741,079-0.19%8,874,2004兆5541億-2.09%
06/201,0771,0831,0711,081+0.46%10,031,4004兆5625億-2.08%
06/191,0851,0881,0761,076-0.65%10,896,6004兆5414億-2.71%
06/181,0891,0901,0791,083-0.73%10,974,9004兆5710億-2.26%
06/151,0951,0971,0871,091+0.09%12,768,3004兆6048億-1.71%
06/141,0991,1001,0901,090-1.36%12,422,0004兆6005億-1.8%
06/131,1011,1071,0991,105+0.36%7,928,1004兆6638億-0.54%
06/121,1061,1101,0991,101+0.09%9,194,0004兆6470億-0.9%
06/111,1001,1031,0931,100+0.55%6,503,7004兆6427億-1.08%
06/081,0941,1031,0931,094-0.82%10,852,7004兆6174億-1.71%
06/071,1001,1061,0971,103+1.01%8,075,7004兆6554億-0.99%
06/061,0911,0941,0881,092+0.55%9,076,5004兆6090億-2.15%
06/051,0991,1011,0861,086-1.18%9,521,6004兆5836億-2.86%
06/041,0811,1001,0811,099+2.04%9,346,2004兆6385億-1.96%
06/011,0781,0881,0681,077-0.37%15,654,9004兆5457億-4.1%
05/311,0911,0951,0811,081-0.37%34,222,8004兆5625億-4%
05/301,1001,1011,0831,085-2.16%16,509,7004兆5794億-3.81%
05/291,1151,1161,1031,109+0.09%8,438,7004兆6807億-1.86%
05/281,1161,1181,1021,108-0.72%9,391,4004兆6765億-2.03%
05/251,1171,1201,1121,116-0.27%10,705,3004兆7103億-1.41%
05/241,1261,1341,1131,119-1.76%15,211,0004兆7229億-1.24%
05/231,1391,1461,1351,139-0.44%9,121,6004兆8073億+0.53%
05/221,1441,1451,1371,1440%7,712,4004兆8284億+0.97%
05/211,1451,1481,1441,144-0.17%7,279,6004兆8284億+1.06%
05/181,1421,1481,1411,146+0.79%9,254,1004兆8369億+1.33%
05/171,1341,1421,1331,137+0.26%8,396,9004兆7989億+0.62%
05/161,1271,1391,1261,134+0.71%12,863,1004兆7862億+0.44%
05/151,1221,1361,1211,126+0.9%13,587,2004兆7525億-0.27%
05/1416:30 日産自動車、2017年度通期決算を発表
05/1416:30 オートモーティブエナジーサプライ株式会社との会社分割及び子会社異動(株式譲渡)に関するお知らせ
05/1416:30 平成30年3月期決算短信〔日本基準〕(連結)
05/141,1121,1191,1091,116+0.45%10,161,4004兆7103億-1.06%
05/111,1071,1131,1041,1110%11,723,2004兆6892億-1.51%
05/101,1081,1121,1041,111+1.09%10,195,6004兆6892億-1.42%
05/091,1081,1101,0971,099-1.26%17,578,3004兆6385億-2.48%
05/081,1181,1191,1081,113-1.24%14,387,5004兆6976億-1.24%