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
2020/12/30 774 775 752 752 1,011,500
2020/12/29 758 774 757 774 1,071,100
2020/12/28 779 783 770 773 1,408,500
2020/12/25 763 777 760 777 765,400
2020/12/24 760 771 752 756 518,600
2020/12/23 760 761 745 749 561,400
2020/12/22 767 772 756 756 666,100
2020/12/21 786 788 770 772 535,600
2020/12/18 782 786 777 783 639,500
2020/12/17 793 796 781 782 572,300
2020/12/16 795 801 792 796 747,200
2020/12/15 794 806 790 802 666,600
2020/12/14 786 801 784 792 484,700
2020/12/11 813 815 786 794 952,600
2020/12/10 812 816 800 800 494,200
2020/12/09 791 814 791 814 432,200
2020/12/08 790 799 784 789 446,800
2020/12/07 815 825 800 800 759,100
2020/12/04 780 800 780 800 470,600
2020/12/03 788 791 781 784 540,900
2020/12/02 771 785 762 783 820,000
2020/12/01 741 761 738 761 489,700
2020/11/30 778 778 739 740 859,500
2020/11/27 776 788 772 775 859,200
2020/11/26 778 786 769 776 616,100
2020/11/25 785 792 773 774 716,400
2020/11/24 771 778 769 770 585,100
2020/11/20 751 761 747 756 479,800
2020/11/19 767 773 753 756 636,200
2020/11/18 781 782 764 766 623,400
2020/11/17 779 783 767 781 924,400
2020/11/16 734 762 727 760 953,200
2020/11/13 741 741 712 720 1,211,400
2020/11/12 762 766 735 749 1,330,800
2020/11/11 759 770 752 768 998,700
2020/11/10 749 757 736 747 1,081,600
2020/11/09 724 730 714 725 711,200
2020/11/06 705 721 697 720 825,200
2020/11/05 724 724 701 707 1,011,000
2020/11/04 730 734 723 727 658,800
2020/11/02 701 721 700 715 643,200
2020/10/30 715 715 691 692 743,400
2020/10/29 701 714 692 711 538,500
2020/10/28 727 727 710 716 643,500
2020/10/27 747 747 732 739 386,800
2020/10/26 731 746 729 746 476,000
2020/10/23 727 732 716 728 620,400
2020/10/22 721 727 718 722 438,400
2020/10/21 706 725 706 724 549,100
2020/10/20 713 716 707 710 536,900
2020/10/19 706 716 706 714 526,700
2020/10/16 704 710 698 698 568,300
2020/10/15 712 716 705 705 618,200
2020/10/14 711 718 706 711 892,100
2020/10/13 719 723 711 720 477,000
2020/10/12 715 716 710 712 571,700
2020/10/09 721 724 710 717 779,800
2020/10/08 728 731 721 724 482,000
2020/10/07 716 727 712 722 585,700
2020/10/06 722 729 720 729 492,100
2020/10/05 713 727 711 719 628,000
2020/10/02 717 723 702 704 845,300
2020/09/30 738 739 714 715 995,300
2020/09/29 739 744 732 740 452,900
2020/09/28 729 741 723 740 662,700
2020/09/25 721 728 713 725 778,200
2020/09/24 732 734 710 712 942,500
2020/09/23 736 741 729 737 493,700
2020/09/18 760 766 745 748 660,600
2020/09/17 759 764 751 754 422,700
2020/09/16 768 768 749 752 439,300
2020/09/15 771 773 753 765 560,200
2020/09/14 758 778 756 777 627,300
2020/09/11 768 768 754 759 1,129,600
2020/09/10 745 754 740 753 829,300
2020/09/09 726 743 720 743 590,200
2020/09/08 730 742 730 741 504,100
2020/09/07 717 730 715 724 646,700
2020/09/04 707 716 705 714 564,500
2020/09/03 726 727 715 719 622,600
2020/09/02 726 728 712 719 487,600
2020/09/01 727 730 722 724 519,100
2020/08/31 739 744 734 735 552,800
2020/08/28 733 748 717 728 849,300
2020/08/27 737 737 728 730 375,900
2020/08/26 732 737 727 735 546,800
2020/08/25 721 736 716 731 974,200
2020/08/24 715 720 703 708 1,041,400
2020/08/21 722 737 722 725 538,100
2020/08/20 712 721 708 715 525,600
2020/08/19 715 727 711 723 416,900
2020/08/18 726 727 708 717 478,700
2020/08/17 732 738 726 729 488,200
2020/08/14 750 750 733 733 687,800
2020/08/13 751 759 738 748 868,300
2020/08/12 735 749 735 741 901,100
2020/08/11 713 733 711 730 968,800
2020/08/07 686 692 674 687 731,200
2020/08/06 688 697 673 678 719,100
2020/08/05 678 684 654 682 929,000
2020/08/04 666 682 662 679 640,300
2020/08/03 644 672 640 660 1,301,900
2020/07/31 682 689 624 627 1,923,100
2020/07/30 742 744 724 734 1,288,600
2020/07/29 750 755 739 739 594,600
2020/07/28 762 765 755 755 408,200
2020/07/27 751 761 744 760 713,400
2020/07/22 771 781 766 770 379,100
2020/07/21 774 777 764 771 615,200
2020/07/20 778 788 770 780 441,200
2020/07/17 775 778 767 772 422,300
2020/07/16 773 787 773 778 678,000
2020/07/15 774 789 770 781 709,100
2020/07/14 760 772 755 766 444,300
2020/07/13 749 774 747 769 697,500
2020/07/10 757 757 734 734 948,000
2020/07/09 760 765 751 751 767,100
2020/07/08 766 784 760 770 890,600
2020/07/07 795 795 771 771 773,000
2020/07/06 761 792 760 789 680,500
2020/07/03 776 781 752 762 697,000
2020/07/02 758 777 752 766 677,000
2020/07/01 793 797 762 768 825,900
2020/06/30 802 805 779 780 995,400
2020/06/29 781 786 767 776 1,038,200
2020/06/26 806 812 801 805 750,800
2020/06/25 793 797 782 788 763,500
2020/06/24 817 819 809 812 444,700
2020/06/23 823 827 806 816 643,800
2020/06/22 806 822 801 813 666,500
2020/06/19 829 830 814 821 895,700
2020/06/18 810 820 803 814 699,200
2020/06/17 822 827 808 822 878,200
2020/06/16 804 833 802 833 1,242,800
2020/06/15 804 807 774 775 944,800
2020/06/12 804 821 784 815 1,701,900
2020/06/11 859 867 825 825 1,431,400
2020/06/10 876 891 871 889 853,400
2020/06/09 900 900 869 876 734,600
2020/06/08 904 906 883 894 874,500
2020/06/05 861 885 850 883 838,700
2020/06/04 874 875 840 852 1,026,100
2020/06/03 858 862 844 851 993,400
2020/06/02 824 837 813 832 868,500
2020/06/01 810 823 806 811 995,600
2020/05/29 813 813 798 801 980,900
2020/05/28 827 838 810 821 986,900
2020/05/27 784 808 778 803 1,036,900
2020/05/26 761 774 752 769 810,500
2020/05/25 736 750 731 750 563,100
2020/05/22 741 741 713 721 683,700
2020/05/21 750 751 731 734 579,700
2020/05/20 742 748 737 741 680,100
2020/05/19 755 767 746 746 1,054,900
2020/05/18 708 726 703 725 621,000
2020/05/15 723 726 691 704 1,376,400
2020/05/14 758 765 700 700 1,908,700
2020/05/13 746 769 743 756 560,400
2020/05/12 763 766 747 760 768,200
2020/05/11 768 778 762 770 709,000
2020/05/08 747 761 738 760 1,079,800
2020/05/07 714 730 706 727 752,000
2020/05/01 753 753 724 726 1,092,200
2020/04/30 740 768 740 759 993,900
2020/04/28 720 730 714 723 787,000
2020/04/27 695 715 685 715 997,200
2020/04/24 675 681 658 680 1,241,700
2020/04/23 652 685 652 685 885,500
2020/04/22 660 661 645 651 922,200
2020/04/21 685 686 663 668 1,031,300
2020/04/20 685 698 685 695 774,800
2020/04/17 686 701 681 700 866,000
2020/04/16 684 687 672 682 735,300
2020/04/15 722 723 690 694 1,177,800
2020/04/14 707 724 696 720 761,600
2020/04/13 717 722 701 703 751,400
2020/04/10 719 729 700 720 1,446,000
2020/04/09 686 709 682 704 1,110,300
2020/04/08 673 681 651 674 1,054,100
2020/04/07 691 699 647 671 1,258,300
2020/04/06 629 670 609 661 1,087,300
2020/04/03 660 669 628 639 749,700
2020/04/02 661 679 652 656 992,600
2020/04/01 708 725 674 681 974,600
2020/03/31 732 749 712 721 1,057,200
2020/03/30 703 732 693 730 1,192,800
2020/03/27 730 737 708 733 1,466,400
2020/03/26 701 722 680 698 1,391,500
2020/03/25 709 715 673 714 1,473,500
2020/03/24 615 663 605 663 1,501,000
2020/03/23 636 637 574 589 2,089,600
2020/03/19 633 647 602 641 2,193,600
2020/03/18 614 641 603 614 1,778,600
2020/03/17 609 632 589 611 1,707,000
2020/03/16 655 655 618 622 1,203,700
2020/03/13 636 662 618 635 2,090,700
2020/03/12 715 729 691 695 1,490,700
2020/03/11 741 755 737 738 1,253,300
2020/03/10 735 747 708 742 1,508,200
2020/03/09 782 789 744 764 1,321,500
2020/03/06 839 841 804 819 1,445,400
2020/03/05 885 885 853 862 995,300
2020/03/04 865 874 853 870 1,017,600
2020/03/03 927 930 874 877 1,021,000
2020/03/02 907 924 884 910 939,800
2020/02/28 931 942 910 920 1,347,100
2020/02/27 986 986 954 960 1,038,100
2020/02/26 995 995 964 987 1,029,900
2020/02/25 996 1,022 994 1,009 1,039,800
2020/02/21 1,034 1,060 1,034 1,051 910,000
2020/02/20 1,025 1,043 1,025 1,038 804,300
2020/02/19 1,003 1,014 996 1,013 654,100
2020/02/18 1,009 1,011 989 1,001 599,100
2020/02/17 1,035 1,036 1,009 1,018 709,600
2020/02/14 1,018 1,033 1,015 1,029 1,111,300
2020/02/13 1,027 1,054 1,001 1,015 1,814,200
2020/02/12 1,010 1,024 1,007 1,015 779,300
2020/02/10 1,012 1,022 1,005 1,010 728,600
2020/02/07 1,030 1,034 1,017 1,027 564,700
2020/02/06 1,012 1,044 1,011 1,034 958,100
2020/02/05 983 995 977 989 946,700
2020/02/04 940 966 940 964 886,600
2020/02/03 928 954 926 946 793,900
2020/01/31 950 974 949 958 987,900
2020/01/30 975 975 949 955 639,000
2020/01/29 973 980 970 976 646,600
2020/01/28 980 980 960 966 713,400
2020/01/27 993 996 986 988 654,200
2020/01/24 1,007 1,013 1,002 1,011 456,600
2020/01/23 1,005 1,011 996 1,007 556,700
2020/01/22 1,024 1,033 1,019 1,024 432,800
2020/01/21 1,038 1,042 1,023 1,027 499,300
2020/01/20 1,034 1,043 1,033 1,038 309,400
2020/01/17 1,012 1,029 1,011 1,029 575,900
2020/01/16 1,030 1,030 1,010 1,012 475,000
2020/01/15 1,037 1,042 1,022 1,030 545,300
2020/01/14 1,051 1,058 1,039 1,047 642,600
2020/01/10 1,056 1,058 1,044 1,050 729,900
2020/01/09 1,057 1,065 1,051 1,053 760,500
2020/01/08 1,030 1,037 1,012 1,029 838,400
2020/01/07 1,034 1,058 1,034 1,057 727,000
2020/01/06 1,027 1,038 1,016 1,033 848,400

このページの先頭へ