日清紡ホールディングス(3105)の株価時系列情報
日清紡ホールディングス(3105)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 905 | 907 | 892 | 899 | 899,200 |
| 2025/06/12 | 911 | 916 | 909 | 909 | 525,900 |
| 2025/06/11 | 907 | 919 | 906 | 916 | 737,200 |
| 2025/06/10 | 906 | 920 | 906 | 908 | 908,900 |
| 2025/06/09 | 913 | 914 | 898 | 898 | 952,800 |
| 2025/06/06 | 911 | 918 | 910 | 910 | 563,500 |
| 2025/06/05 | 918 | 923 | 911 | 914 | 712,700 |
| 2025/06/04 | 916 | 923 | 910 | 921 | 1,061,500 |
| 2025/06/03 | 905 | 916 | 901 | 916 | 1,244,500 |
| 2025/06/02 | 913 | 915 | 897 | 905 | 1,200,800 |
| 2025/05/30 | 919 | 927 | 916 | 927 | 1,003,800 |
| 2025/05/29 | 910 | 924 | 908 | 923 | 1,184,800 |
| 2025/05/28 | 909 | 913 | 904 | 913 | 1,072,700 |
| 2025/05/27 | 898 | 905 | 896 | 904 | 560,400 |
| 2025/05/26 | 903 | 909 | 897 | 900 | 734,800 |
| 2025/05/23 | 900 | 910 | 898 | 903 | 759,600 |
| 2025/05/22 | 895 | 904 | 891 | 901 | 757,500 |
| 2025/05/21 | 906 | 910 | 899 | 900 | 814,300 |
| 2025/05/20 | 907 | 916 | 903 | 906 | 777,300 |
| 2025/05/19 | 908 | 909 | 894 | 901 | 828,800 |
| 2025/05/16 | 895 | 912 | 886 | 912 | 1,111,200 |
| 2025/05/15 | 894 | 904 | 886 | 898 | 924,700 |
| 2025/05/14 | 891 | 904 | 880 | 904 | 1,083,700 |
| 2025/05/13 | 889 | 901 | 884 | 894 | 1,851,000 |
| 2025/05/12 | 875 | 950 | 872 | 883 | 2,924,500 |
| 2025/05/09 | 861 | 875 | 860 | 871 | 808,700 |
| 2025/05/08 | 853 | 859 | 850 | 857 | 678,500 |
| 2025/05/07 | 863 | 865 | 856 | 858 | 828,500 |
| 2025/05/02 | 856 | 868 | 856 | 866 | 573,700 |
| 2025/05/01 | 851 | 859 | 849 | 855 | 429,000 |
| 2025/04/30 | 850 | 854 | 842 | 851 | 544,700 |
| 2025/04/28 | 843 | 850 | 842 | 847 | 493,800 |
| 2025/04/25 | 829 | 843 | 827 | 839 | 678,300 |
| 2025/04/24 | 830 | 838 | 824 | 827 | 557,400 |
| 2025/04/23 | 826 | 830 | 821 | 824 | 654,700 |
| 2025/04/22 | 807 | 814 | 806 | 813 | 480,900 |
| 2025/04/21 | 821 | 821 | 806 | 808 | 481,600 |
| 2025/04/18 | 819 | 823 | 816 | 823 | 370,700 |
| 2025/04/17 | 806 | 811 | 802 | 810 | 489,400 |
| 2025/04/16 | 812 | 815 | 801 | 807 | 553,900 |
| 2025/04/15 | 815 | 818 | 812 | 813 | 613,900 |
| 2025/04/14 | 815 | 822 | 813 | 813 | 643,600 |
| 2025/04/11 | 777 | 811 | 772 | 809 | 739,100 |
| 2025/04/10 | 831 | 831 | 810 | 822 | 961,000 |
| 2025/04/09 | 781 | 781 | 756 | 764 | 968,000 |
| 2025/04/08 | 789 | 815 | 789 | 801 | 853,700 |
| 2025/04/07 | 749 | 769 | 732 | 756 | 1,707,100 |
| 2025/04/04 | 850 | 853 | 811 | 824 | 1,781,900 |
| 2025/04/03 | 870 | 880 | 865 | 876 | 1,135,600 |
| 2025/04/02 | 907 | 908 | 895 | 900 | 798,900 |
| 2025/04/01 | 916 | 919 | 902 | 902 | 687,800 |
| 2025/03/31 | 905 | 922 | 903 | 910 | 1,141,400 |
| 2025/03/28 | 940 | 947 | 936 | 938 | 876,900 |
| 2025/03/27 | 950 | 954 | 944 | 953 | 746,400 |
| 2025/03/26 | 948 | 963 | 941 | 960 | 757,300 |
| 2025/03/25 | 942 | 949 | 939 | 947 | 573,700 |
| 2025/03/24 | 942 | 942 | 930 | 938 | 377,700 |
| 2025/03/21 | 943 | 946 | 939 | 941 | 536,100 |
| 2025/03/19 | 940 | 946 | 939 | 942 | 455,500 |
| 2025/03/18 | 938 | 941 | 936 | 938 | 617,500 |
| 2025/03/17 | 924 | 931 | 920 | 929 | 403,400 |
| 2025/03/14 | 912 | 919 | 912 | 914 | 470,200 |
| 2025/03/13 | 918 | 924 | 915 | 918 | 323,000 |
| 2025/03/12 | 913 | 924 | 912 | 924 | 552,800 |
| 2025/03/11 | 910 | 916 | 904 | 913 | 544,500 |
| 2025/03/10 | 926 | 926 | 916 | 918 | 322,200 |
| 2025/03/07 | 911 | 923 | 907 | 922 | 522,200 |
| 2025/03/06 | 908 | 926 | 907 | 920 | 646,100 |
| 2025/03/05 | 888 | 902 | 887 | 898 | 713,000 |
| 2025/03/04 | 903 | 904 | 888 | 893 | 898,600 |
| 2025/03/03 | 911 | 916 | 908 | 912 | 491,300 |
| 2025/02/28 | 912 | 915 | 900 | 907 | 888,500 |
| 2025/02/27 | 911 | 915 | 908 | 915 | 393,100 |
| 2025/02/26 | 913 | 916 | 906 | 914 | 573,800 |
| 2025/02/25 | 895 | 921 | 893 | 919 | 884,300 |
| 2025/02/21 | 893 | 900 | 890 | 896 | 558,500 |
| 2025/02/20 | 915 | 925 | 894 | 896 | 1,104,300 |
| 2025/02/19 | 933 | 946 | 922 | 927 | 790,800 |
| 2025/02/18 | 906 | 928 | 901 | 925 | 937,900 |
| 2025/02/17 | 906 | 916 | 903 | 903 | 715,700 |
| 2025/02/14 | 909 | 914 | 905 | 906 | 855,000 |
| 2025/02/13 | 906 | 923 | 902 | 912 | 1,692,100 |
| 2025/02/12 | 888 | 907 | 875 | 894 | 1,806,300 |
| 2025/02/10 | 875 | 883 | 875 | 877 | 601,100 |
| 2025/02/07 | 870 | 877 | 869 | 875 | 506,400 |
| 2025/02/06 | 864 | 874 | 863 | 874 | 670,800 |
| 2025/02/05 | 870 | 875 | 862 | 865 | 766,900 |
| 2025/02/04 | 870 | 876 | 869 | 871 | 634,800 |
| 2025/02/03 | 882 | 883 | 869 | 869 | 922,800 |
| 2025/01/31 | 893 | 893 | 887 | 890 | 458,000 |
| 2025/01/30 | 885 | 890 | 879 | 889 | 677,700 |
| 2025/01/29 | 893 | 896 | 888 | 890 | 530,000 |
| 2025/01/28 | 893 | 895 | 888 | 892 | 666,500 |
| 2025/01/27 | 899 | 902 | 896 | 898 | 585,600 |
| 2025/01/24 | 894 | 899 | 892 | 895 | 467,600 |
| 2025/01/23 | 892 | 893 | 889 | 890 | 457,100 |
| 2025/01/22 | 893 | 897 | 889 | 897 | 713,100 |
| 2025/01/21 | 896 | 897 | 889 | 894 | 358,900 |
| 2025/01/20 | 880 | 893 | 874 | 892 | 634,900 |
| 2025/01/17 | 878 | 881 | 872 | 880 | 833,900 |
| 2025/01/16 | 886 | 886 | 871 | 874 | 696,100 |
| 2025/01/15 | 882 | 886 | 879 | 885 | 779,000 |
| 2025/01/14 | 882 | 883 | 864 | 868 | 1,053,900 |
| 2025/01/10 | 885 | 893 | 882 | 883 | 697,200 |
| 2025/01/09 | 885 | 888 | 882 | 885 | 557,200 |
| 2025/01/08 | 889 | 896 | 885 | 888 | 877,200 |
| 2025/01/07 | 895 | 895 | 883 | 886 | 751,500 |
| 2025/01/06 | 902 | 903 | 888 | 888 | 1,109,400 |
| 2024/12/30 | 891 | 907 | 890 | 901 | 1,475,000 |
| 2024/12/27 | 876 | 888 | 874 | 888 | 1,766,800 |
| 2024/12/26 | 880 | 891 | 880 | 890 | 2,290,900 |
| 2024/12/25 | 880 | 881 | 869 | 881 | 1,292,900 |
| 2024/12/24 | 876 | 883 | 876 | 877 | 1,027,900 |
| 2024/12/23 | 863 | 874 | 858 | 874 | 1,415,100 |
| 2024/12/20 | 870 | 874 | 865 | 865 | 892,800 |
| 2024/12/19 | 864 | 872 | 863 | 867 | 981,300 |
| 2024/12/18 | 868 | 877 | 868 | 873 | 475,600 |
| 2024/12/17 | 878 | 881 | 865 | 866 | 1,187,400 |
| 2024/12/16 | 884 | 888 | 878 | 879 | 1,010,000 |
| 2024/12/13 | 885 | 889 | 881 | 884 | 1,074,200 |
| 2024/12/12 | 885 | 892 | 883 | 887 | 743,100 |
| 2024/12/11 | 885 | 886 | 879 | 880 | 626,300 |
| 2024/12/10 | 885 | 886 | 877 | 878 | 800,700 |
| 2024/12/09 | 874 | 883 | 874 | 877 | 1,002,700 |
| 2024/12/06 | 870 | 874 | 866 | 871 | 869,700 |
| 2024/12/05 | 871 | 880 | 870 | 871 | 847,000 |
| 2024/12/04 | 876 | 878 | 862 | 862 | 1,660,800 |
| 2024/12/03 | 877 | 880 | 872 | 876 | 1,323,900 |
| 2024/12/02 | 878 | 886 | 877 | 877 | 908,700 |
| 2024/11/29 | 880 | 882 | 872 | 878 | 955,500 |
| 2024/11/28 | 875 | 887 | 875 | 884 | 640,600 |
| 2024/11/27 | 890 | 892 | 871 | 875 | 1,178,900 |
| 2024/11/26 | 900 | 903 | 889 | 894 | 700,500 |
| 2024/11/25 | 906 | 907 | 898 | 898 | 998,400 |
| 2024/11/22 | 882 | 897 | 882 | 896 | 1,237,800 |
| 2024/11/21 | 888 | 890 | 878 | 886 | 1,390,400 |
| 2024/11/20 | 886 | 896 | 885 | 892 | 823,400 |
| 2024/11/19 | 887 | 896 | 881 | 888 | 732,400 |
| 2024/11/18 | 888 | 891 | 882 | 888 | 966,900 |
| 2024/11/15 | 900 | 902 | 893 | 893 | 806,100 |
| 2024/11/14 | 899 | 903 | 895 | 895 | 647,900 |
| 2024/11/13 | 909 | 912 | 892 | 895 | 1,223,100 |
| 2024/11/12 | 913 | 919 | 905 | 910 | 699,100 |
| 2024/11/11 | 908 | 915 | 902 | 915 | 812,900 |
| 2024/11/08 | 935 | 938 | 908 | 912 | 1,260,900 |
| 2024/11/07 | 977 | 979 | 929 | 929 | 1,992,100 |
| 2024/11/06 | 963 | 981 | 960 | 970 | 805,500 |
| 2024/11/05 | 960 | 968 | 953 | 953 | 614,400 |
| 2024/11/01 | 962 | 966 | 957 | 958 | 588,100 |
| 2024/10/31 | 973 | 979 | 969 | 975 | 639,400 |
| 2024/10/30 | 972 | 977 | 971 | 973 | 805,000 |
| 2024/10/29 | 970 | 973 | 966 | 971 | 289,300 |
| 2024/10/28 | 949 | 967 | 946 | 966 | 353,200 |
| 2024/10/25 | 955 | 959 | 947 | 948 | 269,000 |
| 2024/10/24 | 952 | 960 | 946 | 955 | 326,100 |
| 2024/10/23 | 958 | 969 | 956 | 964 | 303,600 |
| 2024/10/22 | 971 | 971 | 957 | 959 | 561,200 |
| 2024/10/21 | 980 | 981 | 973 | 976 | 337,100 |
| 2024/10/18 | 981 | 988 | 979 | 980 | 394,100 |
| 2024/10/17 | 977 | 980 | 973 | 975 | 312,300 |
| 2024/10/16 | 980 | 985 | 972 | 977 | 390,500 |
| 2024/10/15 | 991 | 991 | 980 | 985 | 483,100 |
| 2024/10/11 | 995 | 996 | 984 | 984 | 416,500 |
| 2024/10/10 | 992 | 995 | 986 | 995 | 409,800 |
| 2024/10/09 | 988 | 994 | 980 | 986 | 497,900 |
| 2024/10/08 | 988 | 994 | 981 | 982 | 673,400 |
| 2024/10/07 | 1,010 | 1,016 | 997 | 1,000 | 537,900 |
| 2024/10/04 | 993 | 999 | 985 | 999 | 504,000 |
| 2024/10/03 | 1,000 | 1,010 | 990 | 991 | 672,000 |
| 2024/10/02 | 975 | 989 | 970 | 980 | 565,800 |
| 2024/10/01 | 963 | 972 | 961 | 971 | 595,900 |
| 2024/09/30 | 950 | 966 | 947 | 959 | 708,300 |
| 2024/09/27 | 976 | 987 | 973 | 987 | 589,000 |
| 2024/09/26 | 954 | 968 | 950 | 968 | 545,000 |
| 2024/09/25 | 943 | 949 | 938 | 946 | 353,700 |
| 2024/09/24 | 942 | 952 | 939 | 941 | 593,700 |
| 2024/09/20 | 939 | 947 | 934 | 936 | 518,200 |
| 2024/09/19 | 921 | 933 | 921 | 931 | 470,600 |
| 2024/09/18 | 908 | 914 | 905 | 914 | 346,400 |
| 2024/09/17 | 908 | 909 | 891 | 903 | 459,000 |
| 2024/09/13 | 905 | 910 | 902 | 902 | 457,500 |
| 2024/09/12 | 915 | 923 | 906 | 914 | 323,800 |
| 2024/09/11 | 912 | 913 | 892 | 901 | 543,600 |
| 2024/09/10 | 925 | 928 | 914 | 914 | 324,500 |
| 2024/09/09 | 910 | 926 | 905 | 926 | 434,300 |
| 2024/09/06 | 940 | 943 | 924 | 927 | 423,500 |
| 2024/09/05 | 936 | 947 | 932 | 938 | 353,300 |
| 2024/09/04 | 960 | 964 | 940 | 940 | 685,000 |
| 2024/09/03 | 972 | 976 | 972 | 973 | 317,200 |
| 2024/09/02 | 982 | 983 | 968 | 974 | 369,300 |
| 2024/08/30 | 966 | 980 | 965 | 975 | 572,100 |
| 2024/08/29 | 975 | 976 | 967 | 970 | 269,400 |
| 2024/08/28 | 978 | 978 | 965 | 976 | 517,500 |
| 2024/08/27 | 984 | 988 | 980 | 981 | 350,000 |
| 2024/08/26 | 985 | 987 | 975 | 980 | 307,400 |
| 2024/08/23 | 981 | 987 | 977 | 985 | 254,600 |
| 2024/08/22 | 970 | 984 | 967 | 979 | 387,900 |
| 2024/08/21 | 978 | 990 | 970 | 970 | 371,000 |
| 2024/08/20 | 997 | 998 | 982 | 995 | 292,500 |
| 2024/08/19 | 997 | 1,002 | 974 | 974 | 570,100 |