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 |
|---|---|---|---|---|---|
| 2024/10/04 | 993 | 999 | 985 | 999 | 504,000 |
| 2024/10/03 | 1,000 | 1,010 | 990 | 991 | 672,000 |
| 2024/10/02 | 975 | 989 | 970 | 980 | 565,800 |
| 2024/10/01 | 963 | 972 | 961 | 971 | 595,900 |
| 2024/09/30 | 950 | 966 | 947 | 959 | 708,300 |
| 2024/09/27 | 976 | 987 | 973 | 987 | 589,000 |
| 2024/09/26 | 954 | 968 | 950 | 968 | 545,000 |
| 2024/09/25 | 943 | 949 | 938 | 946 | 353,700 |
| 2024/09/24 | 942 | 952 | 939 | 941 | 593,700 |
| 2024/09/20 | 939 | 947 | 934 | 936 | 518,200 |
| 2024/09/19 | 921 | 933 | 921 | 931 | 470,600 |
| 2024/09/18 | 908 | 914 | 905 | 914 | 346,400 |
| 2024/09/17 | 908 | 909 | 891 | 903 | 459,000 |
| 2024/09/13 | 905 | 910 | 902 | 902 | 457,500 |
| 2024/09/12 | 915 | 923 | 906 | 914 | 323,800 |
| 2024/09/11 | 912 | 913 | 892 | 901 | 543,600 |
| 2024/09/10 | 925 | 928 | 914 | 914 | 324,500 |
| 2024/09/09 | 910 | 926 | 905 | 926 | 434,300 |
| 2024/09/06 | 940 | 943 | 924 | 927 | 423,500 |
| 2024/09/05 | 936 | 947 | 932 | 938 | 353,300 |
| 2024/09/04 | 960 | 964 | 940 | 940 | 685,000 |
| 2024/09/03 | 972 | 976 | 972 | 973 | 317,200 |
| 2024/09/02 | 982 | 983 | 968 | 974 | 369,300 |
| 2024/08/30 | 966 | 980 | 965 | 975 | 572,100 |
| 2024/08/29 | 975 | 976 | 967 | 970 | 269,400 |
| 2024/08/28 | 978 | 978 | 965 | 976 | 517,500 |
| 2024/08/27 | 984 | 988 | 980 | 981 | 350,000 |
| 2024/08/26 | 985 | 987 | 975 | 980 | 307,400 |
| 2024/08/23 | 981 | 987 | 977 | 985 | 254,600 |
| 2024/08/22 | 970 | 984 | 967 | 979 | 387,900 |
| 2024/08/21 | 978 | 990 | 970 | 970 | 371,000 |
| 2024/08/20 | 997 | 998 | 982 | 995 | 292,500 |
| 2024/08/19 | 997 | 1,002 | 974 | 974 | 570,100 |
| 2024/08/16 | 994 | 1,002 | 987 | 998 | 387,300 |
| 2024/08/15 | 962 | 984 | 958 | 979 | 510,000 |
| 2024/08/14 | 943 | 955 | 939 | 951 | 534,000 |
| 2024/08/13 | 934 | 946 | 930 | 946 | 666,900 |
| 2024/08/09 | 955 | 955 | 922 | 936 | 644,500 |
| 2024/08/08 | 930 | 955 | 922 | 940 | 967,100 |
| 2024/08/07 | 932 | 965 | 917 | 930 | 1,229,300 |
| 2024/08/06 | 944 | 989 | 941 | 966 | 1,224,700 |
| 2024/08/05 | 963 | 968 | 879 | 879 | 1,191,400 |
| 2024/08/02 | 1,045 | 1,048 | 1,002 | 1,003 | 882,900 |
| 2024/08/01 | 1,086 | 1,089 | 1,064 | 1,068 | 547,000 |
| 2024/07/31 | 1,090 | 1,105 | 1,083 | 1,104 | 611,600 |
| 2024/07/30 | 1,085 | 1,095 | 1,084 | 1,091 | 338,200 |
| 2024/07/29 | 1,089 | 1,100 | 1,083 | 1,092 | 386,200 |
| 2024/07/26 | 1,075 | 1,084 | 1,070 | 1,070 | 408,400 |
| 2024/07/25 | 1,080 | 1,081 | 1,062 | 1,074 | 595,200 |
| 2024/07/24 | 1,097 | 1,101 | 1,088 | 1,090 | 410,400 |
| 2024/07/23 | 1,095 | 1,099 | 1,086 | 1,099 | 326,600 |
| 2024/07/22 | 1,094 | 1,096 | 1,079 | 1,084 | 410,600 |
| 2024/07/19 | 1,095 | 1,097 | 1,081 | 1,092 | 457,300 |
| 2024/07/18 | 1,118 | 1,121 | 1,100 | 1,100 | 483,700 |
| 2024/07/17 | 1,120 | 1,137 | 1,114 | 1,119 | 553,000 |
| 2024/07/16 | 1,100 | 1,116 | 1,094 | 1,110 | 596,800 |
| 2024/07/12 | 1,090 | 1,104 | 1,085 | 1,093 | 444,600 |
| 2024/07/11 | 1,071 | 1,104 | 1,071 | 1,095 | 815,200 |
| 2024/07/10 | 1,068 | 1,070 | 1,055 | 1,062 | 583,400 |
| 2024/07/09 | 1,077 | 1,083 | 1,059 | 1,075 | 651,300 |
| 2024/07/08 | 1,080 | 1,084 | 1,068 | 1,071 | 540,700 |
| 2024/07/05 | 1,102 | 1,104 | 1,077 | 1,077 | 526,300 |
| 2024/07/04 | 1,091 | 1,105 | 1,088 | 1,105 | 527,000 |
| 2024/07/03 | 1,086 | 1,095 | 1,082 | 1,093 | 574,700 |
| 2024/07/02 | 1,085 | 1,094 | 1,075 | 1,091 | 774,200 |
| 2024/07/01 | 1,085 | 1,096 | 1,082 | 1,091 | 674,400 |
| 2024/06/28 | 1,085 | 1,085 | 1,069 | 1,075 | 601,200 |
| 2024/06/27 | 1,082 | 1,086 | 1,073 | 1,084 | 569,300 |
| 2024/06/26 | 1,115 | 1,116 | 1,101 | 1,105 | 613,600 |
| 2024/06/25 | 1,104 | 1,120 | 1,098 | 1,117 | 481,400 |
| 2024/06/24 | 1,104 | 1,105 | 1,089 | 1,097 | 530,300 |
| 2024/06/21 | 1,101 | 1,111 | 1,094 | 1,094 | 681,900 |
| 2024/06/20 | 1,095 | 1,104 | 1,089 | 1,096 | 254,900 |
| 2024/06/19 | 1,089 | 1,105 | 1,088 | 1,094 | 281,600 |
| 2024/06/18 | 1,099 | 1,106 | 1,090 | 1,090 | 244,200 |
| 2024/06/17 | 1,112 | 1,114 | 1,088 | 1,092 | 473,300 |
| 2024/06/14 | 1,098 | 1,116 | 1,098 | 1,111 | 574,300 |
| 2024/06/13 | 1,107 | 1,109 | 1,095 | 1,098 | 513,700 |
| 2024/06/12 | 1,094 | 1,103 | 1,091 | 1,094 | 786,200 |
| 2024/06/11 | 1,079 | 1,097 | 1,079 | 1,087 | 639,300 |
| 2024/06/10 | 1,070 | 1,082 | 1,070 | 1,079 | 406,000 |
| 2024/06/07 | 1,066 | 1,072 | 1,065 | 1,070 | 387,900 |
| 2024/06/06 | 1,071 | 1,073 | 1,065 | 1,066 | 509,200 |
| 2024/06/05 | 1,097 | 1,100 | 1,068 | 1,068 | 936,400 |
| 2024/06/04 | 1,098 | 1,102 | 1,092 | 1,102 | 409,400 |
| 2024/06/03 | 1,094 | 1,110 | 1,089 | 1,098 | 558,700 |
| 2024/05/31 | 1,080 | 1,093 | 1,078 | 1,088 | 453,700 |
| 2024/05/30 | 1,065 | 1,077 | 1,059 | 1,074 | 469,400 |
| 2024/05/29 | 1,095 | 1,097 | 1,071 | 1,071 | 592,000 |
| 2024/05/28 | 1,091 | 1,096 | 1,088 | 1,090 | 678,200 |
| 2024/05/27 | 1,104 | 1,105 | 1,093 | 1,104 | 284,700 |
| 2024/05/24 | 1,095 | 1,101 | 1,091 | 1,100 | 447,800 |
| 2024/05/23 | 1,102 | 1,110 | 1,090 | 1,103 | 479,600 |
| 2024/05/22 | 1,117 | 1,117 | 1,104 | 1,104 | 379,900 |
| 2024/05/21 | 1,130 | 1,136 | 1,120 | 1,120 | 375,900 |
| 2024/05/20 | 1,125 | 1,141 | 1,123 | 1,129 | 281,200 |
| 2024/05/17 | 1,118 | 1,130 | 1,114 | 1,126 | 292,500 |
| 2024/05/16 | 1,137 | 1,138 | 1,117 | 1,121 | 339,800 |
| 2024/05/15 | 1,151 | 1,159 | 1,142 | 1,142 | 318,200 |
| 2024/05/14 | 1,139 | 1,156 | 1,132 | 1,153 | 499,500 |
| 2024/05/13 | 1,131 | 1,141 | 1,116 | 1,135 | 618,700 |
| 2024/05/10 | 1,176 | 1,177 | 1,135 | 1,137 | 813,800 |
| 2024/05/09 | 1,200 | 1,213 | 1,173 | 1,188 | 833,000 |
| 2024/05/08 | 1,178 | 1,184 | 1,167 | 1,179 | 488,400 |
| 2024/05/07 | 1,185 | 1,189 | 1,177 | 1,182 | 293,600 |
| 2024/05/02 | 1,182 | 1,183 | 1,168 | 1,181 | 353,200 |
| 2024/05/01 | 1,189 | 1,201 | 1,186 | 1,191 | 260,500 |
| 2024/04/30 | 1,204 | 1,210 | 1,193 | 1,198 | 514,500 |
| 2024/04/26 | 1,172 | 1,191 | 1,164 | 1,184 | 381,400 |
| 2024/04/25 | 1,166 | 1,185 | 1,166 | 1,172 | 346,300 |
| 2024/04/24 | 1,164 | 1,177 | 1,159 | 1,174 | 300,100 |
| 2024/04/23 | 1,161 | 1,168 | 1,157 | 1,158 | 307,300 |
| 2024/04/22 | 1,163 | 1,165 | 1,147 | 1,160 | 371,900 |
| 2024/04/19 | 1,156 | 1,163 | 1,137 | 1,147 | 443,600 |
| 2024/04/18 | 1,154 | 1,169 | 1,150 | 1,163 | 228,500 |
| 2024/04/17 | 1,175 | 1,175 | 1,147 | 1,154 | 367,100 |
| 2024/04/16 | 1,205 | 1,211 | 1,178 | 1,178 | 435,000 |
| 2024/04/15 | 1,212 | 1,218 | 1,202 | 1,213 | 350,000 |
| 2024/04/12 | 1,217 | 1,224 | 1,215 | 1,218 | 299,200 |
| 2024/04/11 | 1,205 | 1,218 | 1,201 | 1,213 | 325,600 |
| 2024/04/10 | 1,210 | 1,220 | 1,206 | 1,218 | 325,800 |
| 2024/04/09 | 1,202 | 1,219 | 1,196 | 1,217 | 446,100 |
| 2024/04/08 | 1,202 | 1,205 | 1,191 | 1,197 | 340,000 |
| 2024/04/05 | 1,185 | 1,209 | 1,185 | 1,196 | 615,000 |
| 2024/04/04 | 1,194 | 1,195 | 1,182 | 1,188 | 405,200 |
| 2024/04/03 | 1,177 | 1,195 | 1,167 | 1,185 | 496,800 |
| 2024/04/02 | 1,191 | 1,200 | 1,173 | 1,186 | 577,700 |
| 2024/04/01 | 1,238 | 1,239 | 1,187 | 1,191 | 586,200 |
| 2024/03/29 | 1,220 | 1,237 | 1,213 | 1,232 | 766,400 |
| 2024/03/28 | 1,218 | 1,225 | 1,209 | 1,214 | 353,300 |
| 2024/03/27 | 1,231 | 1,247 | 1,225 | 1,228 | 653,600 |
| 2024/03/26 | 1,206 | 1,229 | 1,197 | 1,227 | 488,300 |
| 2024/03/25 | 1,230 | 1,230 | 1,210 | 1,213 | 385,300 |
| 2024/03/22 | 1,229 | 1,233 | 1,223 | 1,229 | 353,800 |
| 2024/03/21 | 1,227 | 1,236 | 1,222 | 1,228 | 599,900 |
| 2024/03/19 | 1,200 | 1,227 | 1,200 | 1,226 | 554,200 |
| 2024/03/18 | 1,215 | 1,216 | 1,193 | 1,204 | 526,500 |
| 2024/03/15 | 1,200 | 1,209 | 1,192 | 1,203 | 490,700 |
| 2024/03/14 | 1,187 | 1,197 | 1,178 | 1,197 | 346,300 |
| 2024/03/13 | 1,198 | 1,203 | 1,180 | 1,187 | 328,600 |
| 2024/03/12 | 1,182 | 1,185 | 1,156 | 1,183 | 405,400 |
| 2024/03/11 | 1,204 | 1,207 | 1,170 | 1,183 | 381,000 |
| 2024/03/08 | 1,201 | 1,220 | 1,197 | 1,216 | 488,200 |
| 2024/03/07 | 1,245 | 1,249 | 1,212 | 1,216 | 371,400 |
| 2024/03/06 | 1,240 | 1,251 | 1,233 | 1,238 | 467,500 |
| 2024/03/05 | 1,228 | 1,248 | 1,223 | 1,238 | 482,000 |
| 2024/03/04 | 1,231 | 1,247 | 1,224 | 1,233 | 681,000 |
| 2024/03/01 | 1,244 | 1,256 | 1,235 | 1,244 | 589,000 |
| 2024/02/29 | 1,292 | 1,292 | 1,247 | 1,252 | 931,500 |
| 2024/02/28 | 1,303 | 1,307 | 1,289 | 1,292 | 682,100 |
| 2024/02/27 | 1,294 | 1,311 | 1,294 | 1,303 | 1,028,300 |
| 2024/02/26 | 1,284 | 1,321 | 1,281 | 1,287 | 1,071,900 |
| 2024/02/22 | 1,251 | 1,262 | 1,247 | 1,254 | 380,800 |
| 2024/02/21 | 1,252 | 1,253 | 1,239 | 1,243 | 299,100 |
| 2024/02/20 | 1,254 | 1,263 | 1,245 | 1,249 | 564,700 |
| 2024/02/19 | 1,244 | 1,262 | 1,244 | 1,258 | 550,900 |
| 2024/02/16 | 1,248 | 1,260 | 1,226 | 1,235 | 673,300 |
| 2024/02/15 | 1,264 | 1,271 | 1,238 | 1,241 | 615,800 |
| 2024/02/14 | 1,270 | 1,272 | 1,241 | 1,255 | 679,900 |
| 2024/02/13 | 1,360 | 1,361 | 1,253 | 1,276 | 1,868,300 |
| 2024/02/09 | 1,244 | 1,361 | 1,225 | 1,360 | 3,301,400 |
| 2024/02/08 | 1,245 | 1,246 | 1,227 | 1,245 | 723,400 |
| 2024/02/07 | 1,231 | 1,247 | 1,231 | 1,245 | 521,100 |
| 2024/02/06 | 1,219 | 1,239 | 1,217 | 1,231 | 530,800 |
| 2024/02/05 | 1,230 | 1,240 | 1,219 | 1,219 | 478,800 |
| 2024/02/02 | 1,219 | 1,227 | 1,209 | 1,226 | 384,200 |
| 2024/02/01 | 1,220 | 1,225 | 1,210 | 1,216 | 396,900 |
| 2024/01/31 | 1,208 | 1,230 | 1,204 | 1,225 | 821,600 |
| 2024/01/30 | 1,198 | 1,207 | 1,195 | 1,205 | 411,000 |
| 2024/01/29 | 1,195 | 1,204 | 1,195 | 1,201 | 317,300 |
| 2024/01/26 | 1,201 | 1,202 | 1,190 | 1,190 | 340,100 |
| 2024/01/25 | 1,200 | 1,211 | 1,189 | 1,210 | 412,200 |
| 2024/01/24 | 1,194 | 1,199 | 1,183 | 1,196 | 461,700 |
| 2024/01/23 | 1,209 | 1,209 | 1,188 | 1,195 | 596,400 |
| 2024/01/22 | 1,195 | 1,204 | 1,194 | 1,204 | 295,000 |
| 2024/01/19 | 1,190 | 1,195 | 1,186 | 1,190 | 306,300 |
| 2024/01/18 | 1,195 | 1,199 | 1,170 | 1,179 | 317,000 |
| 2024/01/17 | 1,193 | 1,201 | 1,189 | 1,196 | 460,000 |
| 2024/01/16 | 1,208 | 1,208 | 1,181 | 1,183 | 287,600 |
| 2024/01/15 | 1,188 | 1,211 | 1,185 | 1,211 | 580,600 |
| 2024/01/12 | 1,177 | 1,183 | 1,165 | 1,182 | 719,400 |
| 2024/01/11 | 1,188 | 1,207 | 1,177 | 1,180 | 848,800 |
| 2024/01/10 | 1,175 | 1,182 | 1,170 | 1,178 | 562,700 |
| 2024/01/09 | 1,162 | 1,176 | 1,156 | 1,175 | 689,500 |
| 2024/01/05 | 1,155 | 1,174 | 1,150 | 1,159 | 804,300 |
| 2024/01/04 | 1,150 | 1,150 | 1,125 | 1,145 | 578,800 |