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
2026/06/18 2,160 2,206 2,150 2,152 731,200
2026/06/17 2,162 2,176 2,128 2,153 544,400
2026/06/16 2,129 2,168 2,126 2,140 589,000
2026/06/15 2,184 2,225 2,155 2,190 665,200
2026/06/12 2,100 2,160 2,084 2,109 1,479,300
2026/06/11 1,973 2,064 1,954 2,050 1,145,100
2026/06/10 2,065 2,080 1,954 2,014 1,755,200
2026/06/09 2,200 2,206 2,072 2,106 1,845,200
2026/06/08 2,237 2,250 2,147 2,167 1,073,900
2026/06/05 2,361 2,380 2,305 2,373 913,700
2026/06/04 2,416 2,459 2,359 2,370 843,300
2026/06/03 2,450 2,516 2,426 2,464 966,700
2026/06/02 2,393 2,423 2,330 2,404 877,800
2026/06/01 2,375 2,450 2,344 2,422 935,000
2026/05/29 2,397 2,432 2,371 2,409 1,308,400
2026/05/28 2,372 2,406 2,335 2,382 839,900
2026/05/27 2,425 2,458 2,323 2,343 1,010,500
2026/05/26 2,454 2,464 2,385 2,399 1,004,400
2026/05/25 2,428 2,505 2,419 2,466 870,000
2026/05/22 2,357 2,435 2,348 2,390 767,700
2026/05/21 2,343 2,386 2,327 2,337 937,800
2026/05/20 2,301 2,318 2,237 2,293 1,043,800
2026/05/19 2,339 2,368 2,308 2,329 989,100
2026/05/18 2,260 2,353 2,231 2,310 1,297,800
2026/05/15 2,267 2,320 2,199 2,233 1,243,600
2026/05/14 2,420 2,422 2,265 2,267 1,360,900
2026/05/13 2,211 2,447 2,180 2,418 2,472,700
2026/05/12 2,090 2,348 2,019 2,228 2,856,000
2026/05/11 2,116 2,127 2,035 2,066 1,257,600
2026/05/08 2,063 2,114 2,054 2,103 902,200
2026/05/07 2,088 2,168 2,080 2,113 1,564,600
2026/05/01 2,050 2,055 1,976 2,009 1,378,000
2026/04/30 2,080 2,098 2,040 2,063 1,521,400
2026/04/28 1,978 2,055 1,940 2,048 1,734,100
2026/04/27 1,929 1,999 1,899 1,954 1,121,600
2026/04/24 1,890 1,937 1,856 1,915 1,148,900
2026/04/23 1,897 1,926 1,856 1,883 916,700
2026/04/22 1,966 1,975 1,901 1,937 1,135,300
2026/04/21 1,940 2,002 1,930 1,976 1,446,300
2026/04/20 1,860 2,021 1,843 1,955 3,628,700
2026/04/17 1,847 1,861 1,790 1,820 1,515,800
2026/04/16 1,744 1,854 1,728 1,834 2,638,200
2026/04/15 1,684 1,699 1,662 1,664 558,000
2026/04/14 1,662 1,678 1,660 1,666 440,700
2026/04/13 1,639 1,666 1,628 1,642 357,100
2026/04/10 1,649 1,663 1,644 1,647 616,500
2026/04/09 1,653 1,665 1,623 1,638 654,800
2026/04/08 1,638 1,660 1,610 1,653 767,800
2026/04/07 1,550 1,565 1,545 1,565 396,300
2026/04/06 1,521 1,561 1,521 1,549 612,500
2026/04/03 1,530 1,534 1,505 1,521 358,300
2026/03/27 1,533 1,539 1,500 1,526 551,800
2026/03/26 1,545 1,563 1,518 1,532 423,700
2026/03/25 1,560 1,560 1,536 1,552 671,800
2026/03/24 1,494 1,503 1,475 1,503 901,300
2026/03/23 1,479 1,487 1,448 1,464 656,800
2026/03/19 1,541 1,546 1,504 1,514 875,400
2026/03/18 1,556 1,574 1,537 1,574 675,800
2026/03/17 1,571 1,573 1,526 1,536 546,200
2026/03/16 1,574 1,577 1,537 1,540 1,285,100
2026/03/13 1,569 1,584 1,543 1,558 739,600
2026/03/12 1,635 1,637 1,580 1,600 773,700
2026/03/11 1,648 1,686 1,641 1,641 608,200
2026/03/10 1,569 1,621 1,552 1,619 1,383,900
2026/03/09 1,511 1,542 1,475 1,511 990,600
2026/03/06 1,584 1,636 1,581 1,625 622,400
2026/03/05 1,631 1,670 1,604 1,617 731,500
2026/03/04 1,624 1,669 1,566 1,591 1,101,000
2026/03/03 1,760 1,780 1,692 1,704 689,600
2026/03/02 1,730 1,785 1,718 1,774 982,700
2026/02/27 1,730 1,763 1,721 1,754 920,500
2026/02/26 1,768 1,770 1,727 1,732 934,800
2026/02/25 1,780 1,786 1,744 1,768 886,300
2026/02/24 1,749 1,767 1,719 1,760 1,104,500
2026/02/20 1,686 1,715 1,672 1,712 980,100
2026/02/19 1,696 1,738 1,689 1,702 1,448,000
2026/02/18 1,662 1,676 1,636 1,668 1,232,200
2026/02/17 1,580 1,643 1,550 1,633 1,480,600
2026/02/16 1,568 1,588 1,556 1,570 770,500
2026/02/13 1,566 1,605 1,556 1,568 1,512,400
2026/02/12 1,530 1,632 1,526 1,582 2,673,700
2026/02/10 1,735 1,757 1,477 1,516 6,329,800
2026/02/09 1,741 1,754 1,722 1,738 988,100
2026/02/06 1,663 1,712 1,652 1,701 867,700
2026/02/05 1,686 1,703 1,664 1,677 1,050,700
2026/02/04 1,630 1,689 1,627 1,675 1,235,600
2026/02/03 1,572 1,628 1,566 1,626 1,602,300
2026/02/02 1,461 1,588 1,457 1,574 3,635,200
2026/01/30 1,419 1,436 1,405 1,431 615,600
2026/01/29 1,380 1,400 1,371 1,398 609,100
2026/01/28 1,390 1,397 1,377 1,377 505,600
2026/01/27 1,397 1,404 1,378 1,400 449,700
2026/01/26 1,397 1,413 1,394 1,406 662,600
2026/01/23 1,410 1,411 1,393 1,409 329,200
2026/01/22 1,400 1,415 1,396 1,402 443,500
2026/01/21 1,376 1,402 1,372 1,395 423,000
2026/01/20 1,417 1,424 1,397 1,406 540,300
2026/01/19 1,421 1,430 1,406 1,424 360,700
2026/01/16 1,420 1,440 1,406 1,440 693,800
2026/01/15 1,393 1,429 1,393 1,424 746,000
2026/01/14 1,380 1,394 1,372 1,393 710,100
2026/01/13 1,385 1,410 1,360 1,368 1,295,600
2026/01/09 1,340 1,360 1,338 1,344 509,500
2026/01/08 1,340 1,354 1,327 1,338 590,600
2026/01/07 1,338 1,355 1,328 1,341 686,500
2026/01/06 1,324 1,347 1,322 1,341 804,100
2026/01/05 1,324 1,329 1,310 1,315 536,000

このページの先頭へ