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
2019/12/30 1,051 1,055 1,039 1,045 526,400
2019/12/27 1,056 1,059 1,044 1,054 668,000
2019/12/26 1,062 1,074 1,060 1,068 635,800
2019/12/25 1,069 1,069 1,055 1,060 267,700
2019/12/24 1,060 1,072 1,058 1,069 480,000
2019/12/23 1,060 1,063 1,053 1,056 382,200
2019/12/20 1,051 1,062 1,048 1,053 497,700
2019/12/19 1,050 1,050 1,041 1,045 681,100
2019/12/18 1,080 1,080 1,059 1,063 586,600
2019/12/17 1,093 1,095 1,075 1,078 571,000
2019/12/16 1,084 1,084 1,073 1,080 577,200
2019/12/13 1,098 1,101 1,081 1,086 1,478,200
2019/12/12 1,064 1,072 1,053 1,068 699,300
2019/12/11 1,052 1,058 1,045 1,055 643,000
2019/12/10 1,050 1,062 1,045 1,045 774,600
2019/12/09 1,063 1,069 1,054 1,058 585,700
2019/12/06 1,039 1,052 1,035 1,040 714,100
2019/12/05 1,027 1,039 1,023 1,033 826,300
2019/12/04 1,000 1,018 998 1,016 809,000
2019/12/03 997 1,019 995 1,012 662,200
2019/12/02 1,003 1,021 1,003 1,019 580,200
2019/11/29 999 1,005 995 1,003 681,900
2019/11/28 993 1,006 991 993 569,700
2019/11/27 990 994 984 989 516,800
2019/11/26 988 994 978 979 593,000
2019/11/25 977 983 974 980 405,400
2019/11/22 957 975 956 962 490,200
2019/11/21 956 966 938 958 867,900
2019/11/20 978 979 965 968 633,400
2019/11/19 990 1,005 987 992 898,700
2019/11/18 996 1,000 994 999 578,300
2019/11/15 972 1,001 966 992 1,025,500
2019/11/14 970 978 963 968 673,800
2019/11/13 993 995 969 973 1,016,200
2019/11/12 952 964 946 964 545,600
2019/11/11 971 973 951 951 902,900
2019/11/08 955 972 949 965 1,562,100
2019/11/07 930 938 914 933 819,700
2019/11/06 960 960 934 935 825,600
2019/11/05 921 961 919 958 1,379,900
2019/11/01 888 904 885 903 1,124,400
2019/10/31 914 915 899 910 801,100
2019/10/30 919 919 904 911 831,100
2019/10/29 906 920 904 919 669,900
2019/10/28 902 904 892 900 507,700
2019/10/25 894 901 885 889 598,700
2019/10/24 890 900 887 897 597,400
2019/10/23 886 889 872 887 557,200
2019/10/21 873 880 871 876 434,900
2019/10/18 881 888 875 877 604,000
2019/10/17 887 888 873 873 702,800
2019/10/16 888 901 881 885 872,400
2019/10/15 870 884 867 878 760,900
2019/10/11 839 849 832 845 759,800
2019/10/10 818 829 813 827 615,900
2019/10/09 815 819 811 814 599,900
2019/10/08 830 842 827 830 609,900
2019/10/07 824 827 812 817 666,600
2019/10/04 836 837 815 822 695,400
2019/10/03 836 840 822 832 909,800
2019/10/02 857 867 856 863 866,300
2019/10/01 840 874 838 872 789,000
2019/09/30 854 854 837 842 794,700
2019/09/27 861 869 845 855 745,400
2019/09/26 873 876 862 865 825,600
2019/09/25 871 871 852 861 629,100
2019/09/24 872 885 864 874 617,600
2019/09/20 881 882 872 874 843,500
2019/09/19 886 892 878 878 769,000
2019/09/18 881 886 870 879 696,300
2019/09/17 878 886 869 884 805,000
2019/09/13 881 881 863 878 1,553,600
2019/09/12 880 882 868 875 1,019,400
2019/09/11 854 876 850 873 1,102,200
2019/09/10 819 844 819 842 822,200
2019/09/09 805 814 800 811 644,400
2019/09/06 790 807 785 805 929,400
2019/09/05 758 785 756 780 1,001,600
2019/09/04 765 765 751 752 683,100
2019/09/03 775 779 766 766 660,900
2019/09/02 788 795 781 782 554,600
2019/08/30 782 796 781 793 620,200
2019/08/29 781 781 769 775 390,300
2019/08/28 778 781 773 776 513,800
2019/08/27 764 783 763 778 769,800
2019/08/26 773 782 759 762 1,310,600
2019/08/23 785 805 780 802 617,200
2019/08/22 792 800 792 798 496,900
2019/08/21 781 797 778 794 461,500
2019/08/20 786 794 782 792 655,500
2019/08/19 793 797 781 790 916,000
2019/08/16 769 784 768 781 763,200
2019/08/15 775 782 769 780 727,800
2019/08/14 797 808 791 799 728,800
2019/08/13 789 791 774 783 1,010,500
2019/08/09 794 808 777 807 1,117,300
2019/08/08 767 785 764 780 967,900
2019/08/07 793 810 772 773 1,185,000
2019/08/06 761 797 760 796 930,600
2019/08/05 798 799 779 798 1,099,000
2019/08/02 838 840 800 801 1,115,000
2019/08/01 852 862 844 862 919,300
2019/07/31 868 876 853 854 2,064,900
2019/07/30 870 881 866 868 2,531,000
2019/07/29 852 867 852 862 1,279,200
2019/07/26 849 849 837 848 758,700
2019/07/25 845 848 840 846 571,100
2019/07/24 849 849 840 843 627,000
2019/07/23 823 849 823 847 660,800
2019/07/22 822 829 816 827 691,900
2019/07/19 801 824 797 823 770,000
2019/07/18 828 828 801 802 959,200
2019/07/17 830 841 825 839 567,400
2019/07/16 825 834 820 830 650,300
2019/07/12 840 841 827 830 767,100
2019/07/11 818 834 818 833 641,100
2019/07/10 818 823 811 816 806,600
2019/07/09 821 829 814 817 732,800
2019/07/08 818 829 812 824 1,234,500
2019/07/05 821 828 818 821 583,600
2019/07/04 825 826 815 819 528,800
2019/07/03 831 831 811 817 913,600
2019/07/02 842 848 834 836 997,500
2019/07/01 840 849 837 844 903,800
2019/06/28 822 830 814 823 1,201,900
2019/06/27 817 834 816 828 1,048,300
2019/06/26 802 817 798 812 664,400
2019/06/25 825 827 813 818 923,200
2019/06/24 825 839 815 827 994,600
2019/06/21 830 834 821 822 1,355,300
2019/06/20 823 833 812 827 942,700
2019/06/19 823 837 819 824 1,023,000
2019/06/18 800 811 797 799 694,200
2019/06/17 819 819 803 807 811,000
2019/06/14 819 829 811 825 1,245,700
2019/06/13 810 816 805 814 701,600
2019/06/12 807 820 803 814 862,600
2019/06/11 792 821 790 811 777,900
2019/06/10 787 795 785 790 1,068,400
2019/06/07 769 779 769 777 523,800
2019/06/06 775 775 764 768 892,900
2019/06/05 763 776 761 775 982,100
2019/06/04 738 750 736 748 780,600
2019/06/03 750 753 730 735 1,086,400
2019/05/31 770 771 752 754 990,100
2019/05/30 764 774 762 773 718,800
2019/05/29 761 767 751 766 916,900
2019/05/28 766 771 764 768 846,800
2019/05/27 768 774 764 771 734,900
2019/05/24 754 771 748 769 982,700
2019/05/23 774 777 760 766 727,100
2019/05/22 781 793 776 778 774,500
2019/05/21 775 781 771 778 700,800
2019/05/20 788 792 775 780 715,700
2019/05/17 790 796 782 785 941,200
2019/05/16 793 795 774 778 1,012,600
2019/05/15 808 809 793 797 938,700
2019/05/14 788 800 777 800 1,197,000
2019/05/13 815 818 800 803 970,700
2019/05/10 856 858 812 815 2,145,900
2019/05/09 910 918 849 851 1,739,400
2019/05/08 930 932 902 903 1,048,400
2019/05/07 979 982 954 954 1,015,200
2019/04/26 992 995 975 985 629,400
2019/04/25 1,001 1,005 980 999 812,500
2019/04/24 1,019 1,021 1,002 1,005 680,200
2019/04/23 1,035 1,036 1,020 1,024 570,300
2019/04/22 1,032 1,033 1,021 1,031 430,900
2019/04/19 1,036 1,039 1,023 1,032 644,900
2019/04/18 1,046 1,047 1,016 1,016 740,900
2019/04/17 1,040 1,050 1,038 1,040 654,700
2019/04/16 1,033 1,041 1,027 1,034 739,600
2019/04/15 1,028 1,039 1,018 1,035 877,400
2019/04/12 1,014 1,015 1,001 1,008 1,075,000
2019/04/11 1,012 1,016 1,006 1,013 654,700
2019/04/10 1,028 1,033 1,013 1,023 871,700
2019/04/09 1,023 1,028 1,016 1,028 900,800
2019/04/08 1,044 1,045 1,019 1,023 872,000
2019/04/05 1,030 1,045 1,029 1,044 748,600
2019/04/04 1,016 1,029 1,014 1,020 761,800
2019/04/03 1,028 1,028 1,010 1,013 995,800
2019/04/02 1,019 1,023 1,009 1,016 897,000
2019/04/01 982 1,008 980 996 1,137,700
2019/03/29 956 968 950 967 811,900
2019/03/28 966 967 948 951 923,400
2019/03/27 966 980 959 969 1,009,600
2019/03/26 929 956 927 955 924,600
2019/03/25 954 954 921 925 881,900
2019/03/22 974 975 958 964 696,500
2019/03/20 959 968 958 967 633,200
2019/03/19 958 959 950 958 861,000
2019/03/18 944 955 944 953 715,400
2019/03/15 942 955 940 940 1,178,100
2019/03/14 960 965 946 946 817,900
2019/03/13 967 971 948 949 829,300
2019/03/12 948 967 945 961 984,100
2019/03/11 927 939 919 933 845,300
2019/03/08 951 955 925 925 1,554,800
2019/03/07 955 960 948 953 1,007,500
2019/03/06 945 959 942 955 746,800
2019/03/05 949 952 933 942 917,100
2019/03/04 955 961 953 959 873,400
2019/03/01 940 951 934 942 1,134,400
2019/02/28 976 979 951 951 921,500
2019/02/27 962 977 961 974 646,000
2019/02/26 977 980 963 964 759,200
2019/02/25 975 982 968 977 638,700
2019/02/22 950 978 943 974 1,032,900
2019/02/21 966 970 959 959 1,057,300
2019/02/20 958 967 952 960 785,600
2019/02/19 961 968 953 957 895,800
2019/02/18 968 969 947 956 1,421,800
2019/02/15 980 989 940 942 1,455,600
2019/02/14 941 997 941 976 1,434,000
2019/02/13 940 944 929 936 639,900
2019/02/12 896 930 894 925 779,900
2019/02/08 912 917 895 896 850,800
2019/02/07 935 945 923 927 536,500
2019/02/06 953 955 941 943 566,400
2019/02/05 942 951 939 944 548,300
2019/02/04 933 950 930 949 641,500
2019/02/01 949 952 919 922 687,800
2019/01/31 960 965 945 946 835,500
2019/01/30 947 952 934 937 595,300
2019/01/29 949 953 938 952 676,900
2019/01/28 959 964 936 939 704,200
2019/01/25 942 954 941 949 649,300
2019/01/24 930 939 922 939 582,700
2019/01/23 910 938 909 934 723,300
2019/01/22 932 941 919 924 574,900
2019/01/21 937 946 928 932 638,400
2019/01/18 902 924 902 923 726,500
2019/01/17 902 908 892 896 685,100
2019/01/16 900 904 878 884 710,500
2019/01/15 887 899 881 898 898,900
2019/01/11 871 882 864 878 1,052,800
2019/01/10 864 876 859 867 828,400
2019/01/09 871 872 854 865 869,900
2019/01/08 841 865 840 861 1,411,100
2019/01/07 830 854 827 846 1,316,500
2019/01/04 828 828 796 808 1,249,300

このページの先頭へ