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
2014/12/30 1,266 1,267 1,248 1,251 606,000
2014/12/29 1,305 1,305 1,247 1,267 1,032,000
2014/12/26 1,302 1,304 1,295 1,298 271,000
2014/12/25 1,311 1,311 1,293 1,296 326,000
2014/12/24 1,300 1,319 1,300 1,311 448,000
2014/12/22 1,291 1,303 1,279 1,291 881,000
2014/12/19 1,300 1,312 1,287 1,290 1,991,000
2014/12/18 1,258 1,289 1,258 1,275 1,585,000
2014/12/17 1,209 1,244 1,205 1,241 1,446,000
2014/12/16 1,219 1,234 1,214 1,221 1,637,000
2014/12/15 1,253 1,263 1,239 1,244 1,158,000
2014/12/12 1,269 1,291 1,269 1,272 2,429,000
2014/12/11 1,276 1,278 1,258 1,269 927,000
2014/12/10 1,276 1,285 1,270 1,283 818,000
2014/12/09 1,295 1,317 1,281 1,290 1,227,000
2014/12/08 1,312 1,316 1,298 1,310 1,174,000
2014/12/05 1,306 1,314 1,302 1,310 1,417,000
2014/12/04 1,258 1,338 1,257 1,326 2,187,000
2014/12/03 1,227 1,249 1,221 1,238 1,576,000
2014/12/02 1,212 1,228 1,207 1,224 823,000
2014/12/01 1,200 1,216 1,195 1,214 725,000
2014/11/28 1,190 1,205 1,190 1,202 1,086,000
2014/11/27 1,163 1,184 1,159 1,174 1,209,000
2014/11/26 1,145 1,174 1,144 1,163 1,123,000
2014/11/25 1,132 1,144 1,127 1,144 1,024,000
2014/11/21 1,123 1,127 1,094 1,116 1,739,000
2014/11/20 1,143 1,145 1,119 1,123 1,571,000
2014/11/19 1,127 1,147 1,126 1,131 1,752,000
2014/11/18 1,129 1,143 1,128 1,138 1,412,000
2014/11/17 1,141 1,145 1,108 1,115 1,933,000
2014/11/14 1,159 1,161 1,140 1,156 2,469,000
2014/11/13 1,146 1,163 1,137 1,158 1,416,000
2014/11/12 1,148 1,172 1,131 1,138 2,234,000
2014/11/11 1,096 1,146 1,095 1,143 2,123,000
2014/11/10 1,053 1,093 1,046 1,092 1,930,000
2014/11/07 1,057 1,064 1,029 1,056 2,252,000
2014/11/06 934 1,079 931 1,060 3,332,000
2014/11/05 928 940 921 932 1,052,000
2014/11/04 927 942 913 933 1,847,000
2014/10/31 874 903 860 897 1,563,000
2014/10/30 851 870 851 862 983,000
2014/10/29 824 846 821 842 857,000
2014/10/28 817 826 811 823 729,000
2014/10/27 830 834 820 822 571,000
2014/10/24 822 826 815 825 744,000
2014/10/23 820 822 808 810 748,000
2014/10/22 811 825 803 824 927,000
2014/10/21 818 820 800 801 822,000
2014/10/20 808 819 807 818 721,000
2014/10/17 806 812 789 789 823,000
2014/10/16 798 821 796 800 1,105,000
2014/10/15 825 830 818 824 674,000
2014/10/14 830 842 823 823 831,000
2014/10/10 862 862 845 849 1,142,000
2014/10/09 882 885 869 870 518,000
2014/10/08 872 876 865 875 488,000
2014/10/07 892 906 882 882 655,000
2014/10/06 899 909 896 902 443,000
2014/10/03 892 897 883 893 588,000
2014/10/02 910 911 891 891 803,000
2014/10/01 923 932 917 917 509,000
2014/09/30 930 930 919 921 515,000
2014/09/29 940 945 935 939 369,000
2014/09/26 933 947 933 940 524,000
2014/09/25 953 956 947 955 488,000
2014/09/24 955 958 944 948 467,000
2014/09/22 956 962 950 953 665,000
2014/09/19 943 958 938 958 781,000
2014/09/18 919 934 917 931 714,000
2014/09/17 931 933 915 916 750,000
2014/09/16 942 945 926 926 582,000
2014/09/12 946 956 942 947 1,995,000
2014/09/11 938 946 931 946 572,000
2014/09/10 931 933 924 929 522,000
2014/09/09 941 942 936 936 488,000
2014/09/08 940 947 938 939 325,000
2014/09/05 949 950 941 944 399,000
2014/09/04 951 952 941 943 652,000
2014/09/03 987 990 957 957 1,029,000
2014/09/02 977 988 973 984 664,000
2014/09/01 978 978 962 971 576,000
2014/08/29 975 975 957 969 670,000
2014/08/28 954 981 952 969 988,000
2014/08/27 956 959 949 953 497,000
2014/08/26 948 952 941 948 572,000
2014/08/25 939 954 939 952 375,000
2014/08/22 945 949 937 939 388,000
2014/08/21 950 951 944 947 447,000
2014/08/20 946 948 940 944 390,000
2014/08/19 954 954 938 941 763,000
2014/08/18 942 948 939 939 473,000
2014/08/15 961 961 946 950 398,000
2014/08/14 958 967 958 961 492,000
2014/08/13 945 951 943 949 327,000
2014/08/12 949 958 943 948 455,000
2014/08/11 936 950 928 949 899,000
2014/08/08 941 944 916 921 1,037,000
2014/08/07 977 981 947 960 810,000
2014/08/06 993 998 979 982 620,000
2014/08/05 1,022 1,022 1,000 1,001 616,000
2014/08/04 1,025 1,030 1,021 1,027 447,000
2014/08/01 1,039 1,043 1,032 1,034 574,000
2014/07/31 1,057 1,065 1,052 1,053 728,000
2014/07/30 1,027 1,055 1,027 1,052 716,000
2014/07/29 1,029 1,034 1,023 1,034 492,000
2014/07/28 1,009 1,021 1,008 1,017 311,000
2014/07/25 1,008 1,009 997 1,009 403,000
2014/07/24 1,013 1,013 994 995 469,000
2014/07/23 1,000 1,004 1,000 1,002 184,000
2014/07/22 992 1,006 992 1,001 389,000
2014/07/18 994 998 986 992 550,000
2014/07/17 1,012 1,018 1,006 1,010 305,000
2014/07/16 1,013 1,017 1,009 1,010 437,000
2014/07/15 1,009 1,011 1,003 1,009 312,000
2014/07/14 1,003 1,007 998 1,005 423,000
2014/07/11 1,000 1,006 994 1,002 685,000
2014/07/10 1,012 1,022 1,008 1,014 491,000
2014/07/09 1,005 1,014 998 1,005 421,000
2014/07/08 1,019 1,023 1,008 1,021 502,000
2014/07/07 1,029 1,030 1,017 1,018 450,000
2014/07/04 1,033 1,033 1,022 1,029 478,000
2014/07/03 1,018 1,026 1,012 1,016 536,000
2014/07/02 1,016 1,031 1,014 1,014 598,000
2014/07/01 1,003 1,025 1,003 1,019 844,000
2014/06/30 1,019 1,019 1,005 1,015 454,000
2014/06/27 1,031 1,031 1,005 1,009 595,000
2014/06/26 1,035 1,039 1,029 1,037 398,000
2014/06/25 1,045 1,047 1,031 1,035 449,000
2014/06/24 1,043 1,049 1,032 1,046 497,000
2014/06/23 1,045 1,053 1,043 1,047 701,000
2014/06/20 1,009 1,038 1,009 1,038 1,193,000
2014/06/19 1,009 1,028 1,006 1,020 670,000
2014/06/18 1,013 1,017 1,005 1,014 443,000
2014/06/17 1,006 1,008 997 1,002 486,000
2014/06/16 1,015 1,015 990 994 629,000
2014/06/13 984 1,013 984 1,012 1,671,000
2014/06/12 1,009 1,015 997 1,004 617,000
2014/06/11 1,012 1,024 1,009 1,021 405,000
2014/06/10 1,025 1,032 1,008 1,009 767,000
2014/06/09 1,033 1,035 1,018 1,021 719,000
2014/06/06 1,013 1,024 1,008 1,022 722,000
2014/06/05 1,004 1,009 998 1,009 749,000
2014/06/04 990 1,016 989 1,012 1,111,000
2014/06/03 998 998 977 983 811,000
2014/06/02 966 987 966 986 690,000
2014/05/30 955 965 951 955 744,000
2014/05/29 952 958 948 955 255,000
2014/05/28 952 967 950 963 545,000
2014/05/27 955 958 950 952 543,000
2014/05/26 954 957 947 955 403,000
2014/05/23 954 954 936 946 731,000
2014/05/22 944 954 933 952 653,000
2014/05/21 924 931 920 929 373,000
2014/05/20 940 943 933 936 486,000
2014/05/19 943 949 928 929 647,000
2014/05/16 928 938 925 935 646,000
2014/05/15 944 954 933 951 714,000
2014/05/14 946 950 937 946 660,000
2014/05/13 936 946 930 946 977,000
2014/05/12 924 931 916 921 723,000
2014/05/09 902 929 901 923 1,265,000
2014/05/08 869 917 866 904 1,551,000
2014/05/07 873 873 851 851 1,058,000
2014/05/02 886 891 885 889 458,000
2014/05/01 882 897 880 894 811,000
2014/04/30 874 876 866 875 643,000
2014/04/28 863 874 860 869 638,000
2014/04/25 871 883 867 872 710,000
2014/04/24 858 875 854 862 771,000
2014/04/23 851 856 844 851 555,000
2014/04/22 854 855 838 838 413,000
2014/04/21 851 855 845 846 430,000
2014/04/18 850 860 848 855 460,000
2014/04/17 841 859 840 855 534,000
2014/04/16 834 854 832 852 637,000
2014/04/15 826 828 819 824 828,000
2014/04/14 810 818 806 808 677,000
2014/04/11 808 819 801 809 1,722,000
2014/04/10 843 843 817 823 761,000
2014/04/09 845 845 820 820 623,000
2014/04/08 855 858 844 850 625,000
2014/04/07 865 873 853 856 519,000
2014/04/04 880 882 874 880 386,000
2014/04/03 878 890 876 883 533,000
2014/04/02 876 883 864 876 718,000
2014/04/01 877 879 867 869 672,000
2014/03/31 884 884 870 882 546,000
2014/03/28 875 876 865 874 711,000
2014/03/27 853 870 837 867 827,000
2014/03/26 873 874 862 866 933,000
2014/03/25 845 865 842 855 563,000
2014/03/24 842 871 842 860 793,000
2014/03/20 865 865 834 839 625,000
2014/03/19 865 869 840 855 680,000
2014/03/18 865 866 857 859 493,000
2014/03/17 842 847 831 838 643,000
2014/03/14 855 865 844 849 2,351,000
2014/03/13 891 896 886 888 414,000
2014/03/12 901 908 892 892 611,000
2014/03/11 914 923 909 923 439,000
2014/03/10 918 919 906 911 473,000
2014/03/07 914 919 908 917 459,000
2014/03/06 896 911 885 908 569,000
2014/03/05 877 898 876 890 768,000
2014/03/04 854 870 854 869 519,000
2014/03/03 869 870 850 863 589,000
2014/02/28 873 882 870 876 651,000
2014/02/27 872 876 862 871 606,000
2014/02/26 878 890 876 878 1,020,000
2014/02/25 902 904 886 898 1,736,000
2014/02/24 872 899 872 888 659,000
2014/02/21 862 900 862 899 511,000
2014/02/20 883 884 856 859 597,000
2014/02/19 877 888 877 885 389,000
2014/02/18 877 901 867 899 761,000
2014/02/17 850 869 842 862 525,000
2014/02/14 870 888 850 854 1,851,000
2014/02/13 879 890 869 872 703,000
2014/02/12 883 894 875 882 648,000
2014/02/10 876 879 864 873 493,000
2014/02/07 848 866 846 865 591,000
2014/02/06 823 838 823 823 648,000
2014/02/05 839 850 818 838 792,000
2014/02/04 843 853 826 826 877,000
2014/02/03 893 896 881 881 593,000
2014/01/31 933 937 895 905 663,000
2014/01/30 910 920 904 920 780,000
2014/01/29 932 950 924 950 712,000
2014/01/28 890 909 888 906 739,000
2014/01/27 896 899 886 892 961,000
2014/01/24 929 935 916 928 1,172,000
2014/01/23 953 968 942 944 748,000
2014/01/22 940 952 927 951 918,000
2014/01/21 954 964 952 953 533,000
2014/01/20 956 956 941 941 553,000
2014/01/17 950 966 942 962 1,074,000
2014/01/16 952 965 937 939 997,000
2014/01/15 937 971 934 964 1,465,000
2014/01/14 920 924 903 908 2,097,000
2014/01/10 954 966 949 965 1,823,000
2014/01/09 975 975 963 968 721,000
2014/01/08 969 992 969 992 490,000
2014/01/07 961 975 960 963 846,000
2014/01/06 992 1,008 970 972 1,466,000

このページの先頭へ