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
2023/12/29 1,145 1,150 1,134 1,146 734,500
2023/12/28 1,090 1,134 1,087 1,130 726,900
2023/12/27 1,138 1,146 1,131 1,137 1,300,200
2023/12/26 1,135 1,138 1,127 1,133 801,100
2023/12/25 1,129 1,136 1,125 1,133 646,200
2023/12/22 1,106 1,118 1,104 1,117 608,300
2023/12/21 1,105 1,109 1,098 1,106 557,900
2023/12/20 1,104 1,119 1,101 1,113 615,100
2023/12/19 1,090 1,097 1,083 1,096 674,900
2023/12/18 1,072 1,092 1,069 1,088 614,400
2023/12/15 1,080 1,083 1,073 1,078 606,000
2023/12/14 1,095 1,098 1,074 1,078 619,600
2023/12/13 1,094 1,101 1,089 1,095 520,300
2023/12/12 1,111 1,111 1,095 1,095 360,500
2023/12/11 1,104 1,106 1,095 1,103 432,700
2023/12/08 1,109 1,111 1,080 1,089 823,900
2023/12/07 1,101 1,110 1,093 1,108 549,400
2023/12/06 1,088 1,107 1,087 1,106 567,000
2023/12/05 1,083 1,094 1,081 1,088 540,100
2023/12/04 1,086 1,094 1,083 1,087 569,200
2023/12/01 1,098 1,101 1,087 1,089 494,600
2023/11/30 1,072 1,093 1,072 1,087 802,500
2023/11/29 1,080 1,084 1,072 1,076 640,500
2023/11/28 1,090 1,092 1,081 1,089 487,100
2023/11/27 1,116 1,116 1,090 1,090 559,800
2023/11/24 1,109 1,113 1,104 1,110 469,600
2023/11/22 1,093 1,106 1,090 1,097 517,300
2023/11/21 1,100 1,102 1,090 1,098 389,900
2023/11/20 1,113 1,120 1,101 1,101 451,300
2023/11/17 1,115 1,115 1,103 1,112 510,000
2023/11/16 1,112 1,121 1,108 1,115 465,200
2023/11/15 1,122 1,122 1,104 1,110 532,400
2023/11/14 1,112 1,114 1,105 1,106 264,300
2023/11/13 1,110 1,113 1,100 1,107 461,400
2023/11/10 1,095 1,103 1,084 1,102 385,100
2023/11/09 1,087 1,099 1,071 1,098 683,500
2023/11/08 1,103 1,111 1,072 1,087 690,200
2023/11/07 1,132 1,135 1,107 1,109 429,700
2023/11/06 1,128 1,132 1,120 1,129 569,900
2023/11/02 1,112 1,116 1,097 1,108 576,600
2023/11/01 1,100 1,107 1,097 1,102 523,500
2023/10/31 1,081 1,084 1,066 1,084 659,300
2023/10/30 1,087 1,087 1,057 1,069 715,800
2023/10/27 1,089 1,102 1,084 1,100 546,700
2023/10/26 1,087 1,093 1,072 1,078 539,600
2023/10/25 1,103 1,103 1,087 1,087 552,800
2023/10/24 1,094 1,101 1,073 1,093 773,000
2023/10/23 1,090 1,102 1,087 1,094 503,600
2023/10/20 1,083 1,090 1,080 1,089 652,400
2023/10/19 1,080 1,092 1,075 1,083 641,100
2023/10/18 1,100 1,103 1,086 1,094 480,200
2023/10/17 1,100 1,104 1,084 1,095 454,800
2023/10/16 1,098 1,101 1,085 1,091 426,400
2023/10/13 1,098 1,107 1,094 1,098 415,600
2023/10/12 1,103 1,108 1,096 1,107 246,900
2023/10/11 1,102 1,105 1,090 1,094 296,400
2023/10/10 1,095 1,108 1,095 1,105 469,300
2023/10/06 1,063 1,079 1,058 1,074 427,800
2023/10/05 1,052 1,064 1,041 1,058 702,300
2023/10/04 1,072 1,074 1,043 1,045 844,700
2023/10/03 1,123 1,123 1,083 1,085 627,000
2023/10/02 1,118 1,137 1,114 1,123 531,800
2023/09/29 1,137 1,144 1,108 1,112 798,500
2023/09/28 1,138 1,144 1,130 1,135 534,000
2023/09/27 1,131 1,144 1,120 1,142 854,200
2023/09/26 1,120 1,132 1,117 1,126 694,300
2023/09/25 1,110 1,118 1,107 1,114 474,200
2023/09/22 1,109 1,112 1,093 1,106 539,000
2023/09/21 1,105 1,112 1,100 1,106 496,300
2023/09/20 1,107 1,112 1,101 1,103 610,600
2023/09/19 1,104 1,106 1,096 1,104 525,100
2023/09/15 1,113 1,113 1,098 1,104 834,700
2023/09/14 1,093 1,103 1,086 1,097 557,300
2023/09/13 1,096 1,098 1,087 1,092 328,200
2023/09/12 1,094 1,100 1,086 1,094 318,300
2023/09/11 1,101 1,101 1,079 1,082 408,000
2023/09/08 1,095 1,105 1,089 1,090 756,000
2023/09/07 1,124 1,132 1,114 1,115 471,700
2023/09/06 1,119 1,127 1,115 1,124 429,600
2023/09/05 1,111 1,118 1,106 1,117 562,700
2023/09/04 1,093 1,103 1,087 1,102 481,700
2023/09/01 1,080 1,094 1,078 1,091 430,400
2023/08/31 1,070 1,089 1,067 1,083 565,300
2023/08/30 1,073 1,074 1,058 1,069 579,600
2023/08/29 1,076 1,080 1,068 1,072 328,700
2023/08/28 1,084 1,084 1,073 1,080 390,900
2023/08/25 1,070 1,078 1,062 1,071 647,700
2023/08/24 1,072 1,090 1,065 1,082 885,700
2023/08/23 1,022 1,070 1,015 1,067 1,719,100
2023/08/22 1,075 1,082 1,072 1,082 202,200
2023/08/21 1,083 1,083 1,069 1,072 279,200
2023/08/18 1,080 1,093 1,074 1,084 414,600
2023/08/17 1,076 1,086 1,067 1,083 380,000
2023/08/16 1,090 1,093 1,073 1,076 380,000
2023/08/15 1,109 1,113 1,099 1,100 333,300
2023/08/14 1,110 1,111 1,095 1,102 490,400
2023/08/10 1,090 1,112 1,085 1,112 664,000
2023/08/09 1,088 1,098 1,068 1,093 865,900
2023/08/08 1,195 1,201 1,047 1,080 2,499,800
2023/08/07 1,160 1,177 1,157 1,177 428,500
2023/08/04 1,176 1,184 1,166 1,171 302,600
2023/08/03 1,196 1,198 1,179 1,180 448,600
2023/08/02 1,220 1,226 1,204 1,206 392,300
2023/08/01 1,218 1,229 1,207 1,227 492,900
2023/07/31 1,223 1,228 1,217 1,221 532,500
2023/07/28 1,190 1,209 1,185 1,209 1,851,000
2023/07/27 1,205 1,208 1,196 1,207 357,000
2023/07/26 1,213 1,213 1,201 1,209 324,200
2023/07/25 1,205 1,216 1,198 1,214 506,400
2023/07/24 1,220 1,220 1,210 1,214 426,300
2023/07/21 1,205 1,210 1,191 1,206 410,900
2023/07/20 1,207 1,216 1,204 1,206 425,600
2023/07/19 1,199 1,207 1,193 1,207 354,600
2023/07/18 1,180 1,188 1,173 1,188 334,000
2023/07/14 1,178 1,182 1,165 1,175 410,200
2023/07/13 1,183 1,189 1,174 1,180 545,100
2023/07/12 1,194 1,194 1,172 1,177 584,700
2023/07/11 1,215 1,217 1,195 1,199 616,700
2023/07/10 1,220 1,223 1,200 1,203 713,400
2023/07/07 1,213 1,225 1,201 1,212 719,100
2023/07/06 1,245 1,249 1,208 1,219 856,600
2023/07/05 1,247 1,272 1,235 1,255 1,084,000
2023/07/04 1,226 1,245 1,223 1,240 1,230,000
2023/07/03 1,194 1,212 1,194 1,209 844,500
2023/06/30 1,200 1,200 1,180 1,190 1,030,500
2023/06/29 1,199 1,212 1,186 1,197 2,366,800
2023/06/28 1,125 1,142 1,119 1,141 768,700
2023/06/27 1,125 1,126 1,114 1,125 359,600
2023/06/26 1,129 1,130 1,118 1,122 325,900
2023/06/23 1,141 1,144 1,121 1,128 457,300
2023/06/22 1,136 1,148 1,133 1,145 541,800
2023/06/21 1,122 1,137 1,120 1,133 771,300
2023/06/20 1,128 1,128 1,117 1,121 366,500
2023/06/19 1,139 1,139 1,126 1,129 507,200
2023/06/16 1,136 1,138 1,128 1,131 709,800
2023/06/15 1,134 1,143 1,126 1,134 566,100
2023/06/14 1,125 1,141 1,125 1,139 811,300
2023/06/13 1,104 1,112 1,102 1,110 623,200
2023/06/12 1,092 1,108 1,089 1,104 649,200
2023/06/09 1,080 1,088 1,078 1,082 608,100
2023/06/08 1,084 1,091 1,076 1,078 439,100
2023/06/07 1,096 1,096 1,073 1,074 621,300
2023/06/06 1,090 1,094 1,082 1,093 625,700
2023/06/05 1,091 1,097 1,082 1,096 911,300
2023/06/02 1,048 1,065 1,047 1,065 715,800
2023/06/01 1,049 1,049 1,032 1,049 696,700
2023/05/31 1,050 1,051 1,026 1,027 805,700
2023/05/30 1,065 1,069 1,058 1,062 328,100
2023/05/29 1,081 1,082 1,068 1,068 393,700
2023/05/26 1,076 1,078 1,067 1,067 423,000
2023/05/25 1,062 1,075 1,061 1,074 389,800
2023/05/24 1,072 1,075 1,068 1,070 307,300
2023/05/23 1,087 1,090 1,067 1,071 503,200
2023/05/22 1,082 1,088 1,077 1,086 402,200
2023/05/19 1,069 1,081 1,067 1,080 654,100
2023/05/18 1,064 1,064 1,053 1,064 539,800
2023/05/17 1,071 1,071 1,048 1,048 531,700
2023/05/16 1,080 1,080 1,067 1,075 472,300
2023/05/15 1,058 1,079 1,055 1,079 1,032,200
2023/05/12 1,030 1,054 1,029 1,046 711,100
2023/05/11 1,041 1,053 1,017 1,037 671,900
2023/05/10 1,034 1,044 1,034 1,038 482,400
2023/05/09 1,043 1,049 1,039 1,045 470,500
2023/05/08 1,046 1,051 1,043 1,047 505,200
2023/05/02 1,054 1,054 1,044 1,048 311,100
2023/05/01 1,050 1,057 1,046 1,052 473,600
2023/04/28 1,032 1,045 1,029 1,042 656,900
2023/04/27 1,014 1,027 1,012 1,026 422,800
2023/04/26 1,024 1,027 1,017 1,020 382,000
2023/04/25 1,031 1,041 1,030 1,032 513,000
2023/04/24 1,029 1,031 1,024 1,030 304,800
2023/04/21 1,012 1,026 1,011 1,022 381,000
2023/04/20 1,010 1,019 1,008 1,019 312,900
2023/04/19 1,012 1,013 1,006 1,010 274,300
2023/04/18 1,009 1,018 1,005 1,012 421,800
2023/04/17 1,019 1,020 1,009 1,013 354,400
2023/04/14 1,010 1,010 1,002 1,006 392,100
2023/04/13 1,006 1,006 1,000 1,004 277,400
2023/04/12 1,010 1,013 1,005 1,006 348,400
2023/04/11 997 1,005 996 999 376,500
2023/04/10 995 997 987 990 284,700
2023/04/07 985 991 985 988 317,200
2023/04/06 984 988 979 982 422,500
2023/04/05 1,008 1,012 996 999 449,100
2023/04/04 1,024 1,024 1,012 1,016 435,100
2023/04/03 1,018 1,024 1,013 1,021 456,400
2023/03/31 1,015 1,023 1,010 1,012 741,600
2023/03/30 1,010 1,016 999 1,007 431,400
2023/03/29 995 1,008 991 1,005 666,600
2023/03/28 986 991 980 987 488,800
2023/03/27 978 978 970 976 314,300
2023/03/24 972 973 968 970 346,400
2023/03/23 957 971 953 969 326,900
2023/03/22 967 971 959 967 396,500
2023/03/20 955 962 952 952 434,600
2023/03/17 980 980 962 964 657,500
2023/03/16 960 969 952 968 751,700
2023/03/15 984 987 975 982 622,900
2023/03/14 985 985 960 969 1,153,200
2023/03/13 1,025 1,025 1,002 1,012 463,500
2023/03/10 1,045 1,047 1,036 1,042 625,200
2023/03/09 1,056 1,062 1,051 1,055 393,600
2023/03/08 1,034 1,055 1,032 1,052 619,600
2023/03/07 1,037 1,038 1,031 1,035 351,800
2023/03/06 1,038 1,041 1,030 1,040 458,200
2023/03/03 1,038 1,041 1,031 1,036 497,100
2023/03/02 1,037 1,039 1,028 1,032 394,600
2023/03/01 1,016 1,032 1,015 1,030 599,700
2023/02/28 1,020 1,022 1,010 1,010 669,500
2023/02/27 1,012 1,019 1,008 1,019 470,700
2023/02/24 1,000 1,018 998 1,010 880,400
2023/02/22 1,002 1,002 988 994 450,000
2023/02/21 993 1,004 991 1,004 511,100
2023/02/20 985 991 980 990 289,100
2023/02/17 973 984 972 983 532,000
2023/02/16 983 986 976 978 291,500
2023/02/15 987 987 976 979 374,500
2023/02/14 988 989 976 980 540,700
2023/02/13 980 987 968 984 572,100
2023/02/10 964 984 962 980 842,300
2023/02/09 960 966 960 964 169,700
2023/02/08 965 967 961 964 203,900
2023/02/07 966 967 960 961 269,800
2023/02/06 959 966 958 963 369,700
2023/02/03 952 955 945 950 472,600
2023/02/02 948 954 945 951 535,200
2023/02/01 965 967 957 958 387,800
2023/01/31 969 972 963 967 436,400
2023/01/30 960 968 960 967 344,400
2023/01/27 969 969 963 965 216,000
2023/01/26 967 967 960 965 273,800
2023/01/25 959 964 955 962 247,000
2023/01/24 954 962 949 959 372,700
2023/01/23 953 954 946 950 436,300
2023/01/20 938 943 933 941 728,100
2023/01/19 947 951 946 947 359,800
2023/01/18 947 960 945 953 422,900
2023/01/17 937 949 937 946 342,600
2023/01/16 940 943 936 937 363,500
2023/01/13 952 957 945 947 470,700
2023/01/12 953 959 953 953 422,800
2023/01/11 962 965 955 955 317,900
2023/01/10 966 967 956 959 401,200
2023/01/06 953 962 950 958 354,600
2023/01/05 949 956 946 953 508,200
2023/01/04 966 967 951 951 519,400

このページの先頭へ