日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/18 2,413 2,454 2,402 2,436 1,035,200
2026/09/17 2,365 2,385 2,349 2,371 462,100
2026/09/16 2,280 2,404 2,266 2,375 1,088,000
2026/09/15 2,201 2,272 2,188 2,255 544,800
2026/09/14 2,194 2,260 2,156 2,241 732,100
2026/09/11 2,188 2,241 2,144 2,235 713,200
2026/09/10 2,315 2,334 2,250 2,266 724,700
2026/09/09 2,265 2,340 2,239 2,309 940,400
2026/09/08 2,250 2,344 2,215 2,215 729,500
2026/09/07 2,264 2,283 2,221 2,280 735,900
2026/09/04 2,271 2,288 2,218 2,239 799,100
2026/09/03 2,305 2,334 2,263 2,285 805,800
2026/09/02 2,252 2,329 2,249 2,283 1,087,200
2026/09/01 2,267 2,306 2,261 2,277 701,600
2026/08/31 2,145 2,315 2,145 2,294 1,187,600
2026/08/28 2,145 2,179 2,135 2,157 528,200
2026/08/27 2,155 2,180 2,113 2,145 533,900
2026/08/26 2,111 2,149 2,110 2,131 644,800
2026/08/25 2,095 2,134 2,076 2,119 529,700
2026/08/24 2,131 2,139 2,096 2,098 588,200
2026/08/21 2,132 2,147 2,083 2,135 833,400
2026/08/20 2,140 2,188 2,135 2,146 562,000
2026/08/19 2,218 2,235 2,123 2,139 881,600
2026/08/18 2,455 2,486 2,318 2,318 623,400
2026/08/17 2,493 2,500 2,422 2,455 457,100
2026/08/14 2,413 2,504 2,411 2,479 872,900
2026/08/13 2,402 2,452 2,389 2,420 607,000
2026/08/12 2,473 2,480 2,362 2,389 715,500
2026/08/10 2,444 2,572 2,435 2,470 875,200
2026/08/07 2,610 2,650 2,363 2,421 1,917,500
2026/08/06 2,251 2,559 2,240 2,495 1,889,200
2026/08/05 2,275 2,309 2,192 2,298 1,008,500
2026/08/04 2,156 2,199 2,130 2,182 511,800
2026/08/03 2,144 2,200 2,102 2,177 742,600
2026/07/31 2,280 2,291 2,128 2,180 1,151,700
2026/07/30 2,083 2,125 2,058 2,084 2,432,700
2026/07/29 2,188 2,190 2,032 2,074 783,300
2026/07/28 2,216 2,228 2,148 2,170 889,100
2026/07/27 2,254 2,262 2,215 2,241 482,200
2026/07/24 2,250 2,262 2,210 2,254 479,500
2026/07/23 2,290 2,319 2,267 2,284 465,700
2026/07/22 2,321 2,344 2,244 2,259 754,800
2026/07/21 2,280 2,303 2,210 2,298 819,000
2026/07/17 2,297 2,319 2,127 2,202 958,100
2026/07/16 2,342 2,393 2,323 2,347 927,500
2026/07/15 2,313 2,330 2,256 2,322 733,000
2026/07/14 2,135 2,311 2,131 2,276 1,149,000
2026/07/13 2,237 2,259 2,138 2,151 779,200
2026/07/10 2,330 2,336 2,211 2,224 918,900
2026/07/09 2,304 2,329 2,258 2,293 786,600
2026/07/08 2,300 2,360 2,262 2,282 967,500
2026/07/07 2,418 2,466 2,381 2,387 971,600
2026/07/06 2,488 2,506 2,383 2,406 1,011,700
2026/07/03 2,445 2,490 2,391 2,480 784,000
2026/07/02 2,420 2,517 2,391 2,485 872,000
2026/07/01 2,502 2,570 2,456 2,470 1,148,400
2026/06/30 2,566 2,694 2,465 2,475 1,870,300
2026/06/29 2,430 2,437 2,348 2,408 1,072,700
2026/06/26 2,494 2,532 2,403 2,457 858,000
2026/06/25 2,500 2,535 2,431 2,469 1,372,700
2026/06/24 2,350 2,486 2,330 2,475 1,489,900
2026/06/23 2,316 2,405 2,305 2,365 1,134,300
2026/06/22 2,230 2,322 2,230 2,306 649,400
2026/06/19 2,200 2,233 2,167 2,233 1,103,400
2026/06/18 2,160 2,206 2,150 2,152 731,200
2026/06/17 2,162 2,176 2,128 2,153 544,400
2026/06/16 2,129 2,168 2,126 2,140 589,000
2026/06/15 2,184 2,225 2,155 2,190 665,200
2026/06/12 2,100 2,160 2,084 2,109 1,479,300
2026/06/11 1,973 2,064 1,954 2,050 1,145,100
2026/06/10 2,065 2,080 1,954 2,014 1,755,200
2026/06/09 2,200 2,206 2,072 2,106 1,845,200
2026/06/08 2,237 2,250 2,147 2,167 1,073,900
2026/06/05 2,361 2,380 2,305 2,373 913,700
2026/06/04 2,416 2,459 2,359 2,370 843,300
2026/06/03 2,450 2,516 2,426 2,464 966,700
2026/06/02 2,393 2,423 2,330 2,404 877,800
2026/06/01 2,375 2,450 2,344 2,422 935,000
2026/05/29 2,397 2,432 2,371 2,409 1,308,400
2026/05/28 2,372 2,406 2,335 2,382 839,900
2026/05/27 2,425 2,458 2,323 2,343 1,010,500
2026/05/26 2,454 2,464 2,385 2,399 1,004,400
2026/05/25 2,428 2,505 2,419 2,466 870,000
2026/05/22 2,357 2,435 2,348 2,390 767,700
2026/05/21 2,343 2,386 2,327 2,337 937,800
2026/05/20 2,301 2,318 2,237 2,293 1,043,800
2026/05/19 2,339 2,368 2,308 2,329 989,100
2026/05/18 2,260 2,353 2,231 2,310 1,297,800
2026/05/15 2,267 2,320 2,199 2,233 1,243,600
2026/05/14 2,420 2,422 2,265 2,267 1,360,900
2026/05/13 2,211 2,447 2,180 2,418 2,472,700
2026/05/12 2,090 2,348 2,019 2,228 2,856,000
2026/05/11 2,116 2,127 2,035 2,066 1,257,600
2026/05/08 2,063 2,114 2,054 2,103 902,200
2026/05/07 2,088 2,168 2,080 2,113 1,564,600
2026/05/01 2,050 2,055 1,976 2,009 1,378,000
2026/04/30 2,080 2,098 2,040 2,063 1,521,400
2026/04/28 1,978 2,055 1,940 2,048 1,734,100
2026/04/27 1,929 1,999 1,899 1,954 1,121,600
2026/04/24 1,890 1,937 1,856 1,915 1,148,900
2026/04/23 1,897 1,926 1,856 1,883 916,700
2026/04/22 1,966 1,975 1,901 1,937 1,135,300
2026/04/21 1,940 2,002 1,930 1,976 1,446,300
2026/04/20 1,860 2,021 1,843 1,955 3,628,700
2026/04/17 1,847 1,861 1,790 1,820 1,515,800
2026/04/16 1,744 1,854 1,728 1,834 2,638,200
2026/04/15 1,684 1,699 1,662 1,664 558,000
2026/04/14 1,662 1,678 1,660 1,666 440,700
2026/04/13 1,639 1,666 1,628 1,642 357,100
2026/04/10 1,649 1,663 1,644 1,647 616,500
2026/04/09 1,653 1,665 1,623 1,638 654,800
2026/04/08 1,638 1,660 1,610 1,653 767,800
2026/04/07 1,550 1,565 1,545 1,565 396,300
2026/04/06 1,521 1,561 1,521 1,549 612,500
2026/04/03 1,530 1,534 1,505 1,521 358,300
2026/03/27 1,533 1,539 1,500 1,526 551,800
2026/03/26 1,545 1,563 1,518 1,532 423,700
2026/03/25 1,560 1,560 1,536 1,552 671,800
2026/03/24 1,494 1,503 1,475 1,503 901,300
2026/03/23 1,479 1,487 1,448 1,464 656,800
2026/03/19 1,541 1,546 1,504 1,514 875,400
2026/03/18 1,556 1,574 1,537 1,574 675,800
2026/03/17 1,571 1,573 1,526 1,536 546,200
2026/03/16 1,574 1,577 1,537 1,540 1,285,100
2026/03/13 1,569 1,584 1,543 1,558 739,600
2026/03/12 1,635 1,637 1,580 1,600 773,700
2026/03/11 1,648 1,686 1,641 1,641 608,200
2026/03/10 1,569 1,621 1,552 1,619 1,383,900
2026/03/09 1,511 1,542 1,475 1,511 990,600
2026/03/06 1,584 1,636 1,581 1,625 622,400
2026/03/05 1,631 1,670 1,604 1,617 731,500
2026/03/04 1,624 1,669 1,566 1,591 1,101,000
2026/03/03 1,760 1,780 1,692 1,704 689,600
2026/03/02 1,730 1,785 1,718 1,774 982,700
2026/02/27 1,730 1,763 1,721 1,754 920,500
2026/02/26 1,768 1,770 1,727 1,732 934,800
2026/02/25 1,780 1,786 1,744 1,768 886,300
2026/02/24 1,749 1,767 1,719 1,760 1,104,500
2026/02/20 1,686 1,715 1,672 1,712 980,100
2026/02/19 1,696 1,738 1,689 1,702 1,448,000
2026/02/18 1,662 1,676 1,636 1,668 1,232,200
2026/02/17 1,580 1,643 1,550 1,633 1,480,600
2026/02/16 1,568 1,588 1,556 1,570 770,500
2026/02/13 1,566 1,605 1,556 1,568 1,512,400
2026/02/12 1,530 1,632 1,526 1,582 2,673,700
2026/02/10 1,735 1,757 1,477 1,516 6,329,800
2026/02/09 1,741 1,754 1,722 1,738 988,100
2026/02/06 1,663 1,712 1,652 1,701 867,700
2026/02/05 1,686 1,703 1,664 1,677 1,050,700
2026/02/04 1,630 1,689 1,627 1,675 1,235,600
2026/02/03 1,572 1,628 1,566 1,626 1,602,300
2026/02/02 1,461 1,588 1,457 1,574 3,635,200
2026/01/30 1,419 1,436 1,405 1,431 615,600
2026/01/29 1,380 1,400 1,371 1,398 609,100
2026/01/28 1,390 1,397 1,377 1,377 505,600
2026/01/27 1,397 1,404 1,378 1,400 449,700
2026/01/26 1,397 1,413 1,394 1,406 662,600
2026/01/23 1,410 1,411 1,393 1,409 329,200
2026/01/22 1,400 1,415 1,396 1,402 443,500
2026/01/21 1,376 1,402 1,372 1,395 423,000
2026/01/20 1,417 1,424 1,397 1,406 540,300
2026/01/19 1,421 1,430 1,406 1,424 360,700
2026/01/16 1,420 1,440 1,406 1,440 693,800
2026/01/15 1,393 1,429 1,393 1,424 746,000
2026/01/14 1,380 1,394 1,372 1,393 710,100
2026/01/13 1,385 1,410 1,360 1,368 1,295,600
2026/01/09 1,340 1,360 1,338 1,344 509,500
2026/01/08 1,340 1,354 1,327 1,338 590,600
2026/01/07 1,338 1,355 1,328 1,341 686,500
2026/01/06 1,324 1,347 1,322 1,341 804,100
2026/01/05 1,324 1,329 1,310 1,315 536,000
2025/12/30 1,330 1,335 1,311 1,311 557,400
2025/12/29 1,330 1,338 1,319 1,330 878,000
2025/12/26 1,330 1,364 1,324 1,348 1,820,400
2025/12/25 1,320 1,323 1,308 1,320 666,100
2025/12/24 1,313 1,331 1,310 1,310 657,400
2025/12/23 1,307 1,322 1,305 1,320 573,400
2025/12/22 1,311 1,311 1,294 1,299 877,600
2025/12/19 1,285 1,294 1,278 1,293 577,200
2025/12/18 1,285 1,291 1,275 1,285 435,100
2025/12/17 1,291 1,305 1,278 1,293 619,000
2025/12/16 1,316 1,317 1,284 1,285 734,300
2025/12/15 1,298 1,325 1,295 1,324 649,200
2025/12/12 1,288 1,309 1,284 1,307 652,000
2025/12/11 1,301 1,304 1,274 1,274 500,800
2025/12/10 1,285 1,309 1,285 1,298 880,800
2025/12/09 1,278 1,280 1,270 1,278 398,100
2025/12/08 1,270 1,281 1,270 1,277 683,600
2025/12/05 1,261 1,281 1,252 1,259 592,900
2025/12/04 1,270 1,293 1,264 1,278 702,400
2025/12/03 1,256 1,273 1,253 1,267 810,400
2025/12/02 1,252 1,267 1,243 1,252 451,900
2025/12/01 1,275 1,284 1,252 1,252 636,800
2025/11/28 1,250 1,270 1,247 1,266 569,300
2025/11/27 1,252 1,252 1,232 1,232 422,700
2025/11/26 1,233 1,252 1,229 1,245 965,900
2025/11/25 1,232 1,236 1,222 1,228 557,900
2025/11/21 1,201 1,223 1,201 1,218 747,400
2025/11/20 1,239 1,239 1,212 1,220 583,900
2025/11/19 1,210 1,216 1,188 1,204 832,400

このページの先頭へ