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
2021/12/30 873 880 871 875 937,400
2021/12/29 879 892 878 884 1,194,700
2021/12/28 901 903 894 903 1,533,700
2021/12/27 900 902 892 894 997,400
2021/12/24 897 906 894 901 1,070,100
2021/12/23 878 895 876 892 681,800
2021/12/22 880 880 870 872 717,500
2021/12/21 870 881 868 877 868,900
2021/12/20 879 882 865 865 1,368,100
2021/12/17 899 905 887 889 1,261,500
2021/12/16 892 895 888 894 1,140,400
2021/12/15 866 881 864 877 888,700
2021/12/14 873 879 870 877 946,600
2021/12/13 886 888 875 880 732,500
2021/12/10 864 877 862 876 1,025,400
2021/12/09 868 877 861 861 1,356,800
2021/12/08 882 883 866 877 1,374,100
2021/12/07 860 868 850 867 1,024,500
2021/12/06 849 852 841 845 661,200
2021/12/03 834 848 832 847 942,800
2021/12/02 827 843 826 836 910,600
2021/12/01 819 840 818 837 1,184,900
2021/11/30 831 836 819 819 1,984,800
2021/11/29 830 837 815 816 1,822,400
2021/11/26 858 859 839 840 1,648,100
2021/11/25 874 875 864 866 590,400
2021/11/24 861 873 858 861 1,012,700
2021/11/22 859 859 847 854 501,900
2021/11/19 852 860 851 859 576,300
2021/11/18 854 857 840 854 811,000
2021/11/17 865 867 860 860 662,400
2021/11/16 878 881 866 873 763,400
2021/11/15 884 886 865 866 874,700
2021/11/12 899 899 873 882 1,011,500
2021/11/11 896 910 891 893 1,844,700
2021/11/10 890 894 886 889 920,700
2021/11/09 916 917 891 893 917,800
2021/11/08 903 909 899 901 657,400
2021/11/05 908 909 898 899 799,500
2021/11/04 906 916 896 915 1,696,600
2021/11/02 900 903 886 886 1,006,900
2021/11/01 900 902 884 892 1,380,200
2021/10/29 880 887 874 878 1,087,300
2021/10/28 886 901 883 887 1,402,200
2021/10/27 885 887 882 884 868,400
2021/10/26 887 898 881 888 618,000
2021/10/25 880 884 874 877 676,100
2021/10/22 882 886 873 881 942,900
2021/10/21 913 915 891 892 931,300
2021/10/20 909 921 895 898 1,457,500
2021/10/19 912 914 899 904 1,519,400
2021/10/18 903 922 903 920 2,076,200
2021/10/15 876 884 873 882 954,500
2021/10/14 870 873 861 866 875,600
2021/10/13 876 885 868 880 1,073,700
2021/10/12 875 882 872 880 1,280,400
2021/10/11 865 872 862 870 1,224,700
2021/10/08 862 866 856 858 1,898,000
2021/10/07 844 854 839 847 1,444,300
2021/10/06 846 860 835 845 2,186,100
2021/10/05 830 838 825 835 2,353,900
2021/10/04 845 845 824 828 2,214,700
2021/10/01 849 860 832 837 4,097,100
2021/09/30 864 883 848 848 24,359,800
2021/09/29 871 884 869 874 2,440,000
2021/09/28 879 889 865 886 4,366,600
2021/09/27 852 868 852 864 2,942,800
2021/09/24 843 848 840 848 3,091,300
2021/09/22 833 842 828 830 2,115,000
2021/09/21 821 840 816 837 2,490,700
2021/09/17 838 841 835 835 2,277,300
2021/09/16 842 844 838 839 1,577,500
2021/09/15 849 849 839 842 2,188,200
2021/09/14 845 857 845 855 2,808,000
2021/09/13 839 844 837 844 2,132,700
2021/09/10 838 845 837 844 2,622,600
2021/09/09 847 848 840 840 2,981,000
2021/09/08 850 859 845 852 4,837,800
2021/09/07 854 858 838 844 9,637,200
2021/09/06 954 954 938 948 708,600
2021/09/03 934 946 933 944 686,600
2021/09/02 919 934 919 930 701,800
2021/09/01 915 939 915 934 1,060,200
2021/08/31 908 920 906 913 896,000
2021/08/30 912 918 911 917 531,600
2021/08/27 901 908 892 901 939,900
2021/08/26 920 924 907 923 844,400
2021/08/25 927 944 915 925 911,300
2021/08/24 915 928 913 927 781,100
2021/08/23 891 912 889 905 711,500
2021/08/20 901 905 874 883 1,039,800
2021/08/19 913 918 905 907 1,388,900
2021/08/18 918 929 913 915 767,900
2021/08/17 940 947 919 919 676,000
2021/08/16 973 974 936 943 915,200
2021/08/13 1,016 1,020 985 988 954,900
2021/08/12 1,016 1,020 1,007 1,008 802,400
2021/08/11 980 1,002 979 1,002 900,600
2021/08/10 969 978 962 970 988,000
2021/08/06 951 963 946 957 565,900
2021/08/05 938 952 927 945 549,000
2021/08/04 957 960 942 949 767,500
2021/08/03 943 951 943 949 378,600
2021/08/02 918 951 918 949 741,100
2021/07/30 940 940 915 917 597,300
2021/07/29 935 945 929 934 351,500
2021/07/28 942 949 931 939 455,600
2021/07/27 966 967 948 951 752,400
2021/07/26 946 948 934 942 456,800
2021/07/21 927 934 915 921 387,400
2021/07/20 920 923 909 912 648,800
2021/07/19 935 935 922 929 571,800
2021/07/16 948 951 941 945 528,800
2021/07/15 959 959 946 948 460,800
2021/07/14 952 964 948 956 479,500
2021/07/13 954 958 948 958 511,900
2021/07/12 946 947 937 944 602,500
2021/07/09 907 925 902 922 1,036,500
2021/07/08 911 926 908 922 967,200
2021/07/07 906 930 902 916 877,000
2021/07/06 958 958 927 932 783,900
2021/07/05 964 966 957 958 257,300
2021/07/02 959 965 957 963 482,800
2021/07/01 963 967 946 956 644,300
2021/06/30 950 968 950 959 812,600
2021/06/29 960 960 942 947 852,000
2021/06/28 975 976 962 975 929,500
2021/06/25 962 971 957 969 701,600
2021/06/24 953 962 948 956 785,000
2021/06/23 945 953 943 950 818,900
2021/06/22 944 948 937 945 1,127,000
2021/06/21 902 918 901 914 1,057,300
2021/06/18 911 917 904 908 754,300
2021/06/17 921 923 910 912 479,500
2021/06/16 922 930 919 925 410,200
2021/06/15 909 923 906 920 515,400
2021/06/14 921 927 910 915 398,000
2021/06/11 931 934 909 918 827,100
2021/06/10 932 934 922 928 544,900
2021/06/09 942 947 935 935 660,500
2021/06/08 940 946 933 942 744,600
2021/06/07 929 936 920 928 525,300
2021/06/04 913 928 906 920 647,600
2021/06/03 902 914 901 907 527,000
2021/06/02 897 918 893 913 608,800
2021/06/01 911 917 897 909 559,500
2021/05/31 926 926 899 904 884,800
2021/05/28 924 931 915 931 808,900
2021/05/27 924 925 897 900 777,700
2021/05/26 923 932 919 922 624,800
2021/05/25 945 945 931 934 404,700
2021/05/24 930 945 930 937 434,700
2021/05/21 933 941 924 927 555,500
2021/05/20 903 927 903 927 539,400
2021/05/19 905 918 899 907 554,500
2021/05/18 900 923 900 920 1,048,900
2021/05/17 892 910 877 896 1,122,800
2021/05/14 857 892 855 887 1,908,100
2021/05/13 820 870 820 843 1,448,600
2021/05/12 839 844 820 829 1,057,100
2021/05/11 870 873 845 847 955,800
2021/05/10 867 877 866 873 678,400
2021/05/07 851 867 844 864 774,400
2021/05/06 846 863 841 855 796,900
2021/04/30 830 838 829 833 463,500
2021/04/28 831 832 825 828 413,400
2021/04/27 825 835 823 830 468,700
2021/04/26 830 833 823 825 543,500
2021/04/23 825 831 818 825 616,900
2021/04/22 830 832 817 827 564,100
2021/04/21 825 827 813 818 962,600
2021/04/20 856 858 838 842 919,500
2021/04/19 862 870 860 868 419,400
2021/04/16 865 869 855 862 554,200
2021/04/15 868 874 860 864 384,300
2021/04/14 864 865 849 859 588,400
2021/04/13 863 873 862 870 460,800
2021/04/12 869 873 857 860 435,000
2021/04/09 863 873 856 861 759,400
2021/04/08 864 868 851 854 699,000
2021/04/07 852 884 850 875 1,320,600
2021/04/06 859 862 842 847 681,400
2021/04/05 843 858 840 852 755,200
2021/04/02 835 838 828 838 620,700
2021/04/01 827 835 821 826 707,400
2021/03/31 836 836 822 824 667,800
2021/03/30 828 841 819 840 668,600
2021/03/29 856 856 820 824 895,400
2021/03/26 835 846 832 842 705,900
2021/03/25 817 834 813 823 720,100
2021/03/24 830 832 804 807 1,010,800
2021/03/23 867 867 837 837 1,400,000
2021/03/22 850 876 842 868 1,372,000
2021/03/19 847 857 844 855 2,604,300
2021/03/18 858 859 846 853 979,800
2021/03/17 856 862 849 851 784,200
2021/03/16 861 869 854 863 767,600
2021/03/15 862 869 859 866 735,700
2021/03/12 844 854 834 851 1,230,900
2021/03/11 847 852 836 842 1,321,200
2021/03/10 849 861 842 844 917,200
2021/03/09 840 860 836 859 960,000
2021/03/08 830 838 823 828 879,300
2021/03/05 813 820 799 819 930,300
2021/03/04 823 825 800 807 952,600
2021/03/03 816 823 810 822 876,700
2021/03/02 822 834 801 803 855,700
2021/03/01 803 821 799 821 610,200
2021/02/26 827 827 792 792 1,187,700
2021/02/25 836 839 823 831 1,126,700
2021/02/24 819 833 807 817 1,125,300
2021/02/22 803 818 800 804 623,600
2021/02/19 802 807 782 788 637,600
2021/02/18 830 831 797 797 859,900
2021/02/17 819 832 818 828 568,000
2021/02/16 819 821 810 813 721,400
2021/02/15 830 833 812 819 646,000
2021/02/12 832 834 814 818 1,107,900
2021/02/10 853 868 828 846 1,277,500
2021/02/09 875 879 851 862 1,007,100
2021/02/08 854 875 852 871 956,000
2021/02/05 839 849 835 847 698,600
2021/02/04 830 837 827 827 546,900
2021/02/03 813 839 812 836 837,900
2021/02/02 796 811 792 810 636,600
2021/02/01 777 801 777 800 636,100
2021/01/29 801 804 775 778 1,012,400
2021/01/28 780 800 777 797 851,200
2021/01/27 792 797 789 795 599,700
2021/01/26 786 790 782 782 462,900
2021/01/25 788 788 777 786 423,200
2021/01/22 777 781 771 777 438,700
2021/01/21 788 794 779 784 440,700
2021/01/20 776 784 773 782 466,300
2021/01/19 778 789 774 779 691,800
2021/01/18 782 782 763 766 435,200
2021/01/15 790 793 781 786 647,400
2021/01/14 773 790 772 783 869,300
2021/01/13 763 774 761 772 846,000
2021/01/12 768 774 764 768 991,100
2021/01/08 764 770 753 770 1,037,200
2021/01/07 759 768 750 755 1,194,300
2021/01/06 733 749 731 748 720,100
2021/01/05 725 735 723 731 812,700
2021/01/04 758 758 728 730 702,700

このページの先頭へ