日東紡(3110)の株価時系列情報
日東紡(3110)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,960 | 5,010 | 4,790 | 4,810 | 559,900 |
| 2025/06/12 | 5,050 | 5,060 | 4,910 | 4,935 | 698,800 |
| 2025/06/11 | 5,220 | 5,320 | 5,100 | 5,100 | 506,200 |
| 2025/06/10 | 5,100 | 5,320 | 5,060 | 5,190 | 548,600 |
| 2025/06/09 | 5,010 | 5,110 | 4,970 | 5,050 | 509,400 |
| 2025/06/06 | 5,050 | 5,090 | 4,910 | 4,910 | 467,700 |
| 2025/06/05 | 5,120 | 5,170 | 4,995 | 5,050 | 630,800 |
| 2025/06/04 | 5,350 | 5,380 | 5,120 | 5,180 | 755,500 |
| 2025/06/03 | 5,210 | 5,490 | 5,180 | 5,290 | 861,200 |
| 2025/06/02 | 5,190 | 5,450 | 5,090 | 5,110 | 1,359,800 |
| 2025/05/30 | 4,950 | 5,260 | 4,940 | 5,200 | 1,158,100 |
| 2025/05/29 | 4,795 | 5,100 | 4,760 | 5,090 | 1,333,200 |
| 2025/05/28 | 4,590 | 4,840 | 4,585 | 4,655 | 1,415,100 |
| 2025/05/27 | 4,320 | 4,590 | 4,295 | 4,520 | 538,100 |
| 2025/05/26 | 4,195 | 4,425 | 4,160 | 4,335 | 542,800 |
| 2025/05/23 | 4,135 | 4,165 | 4,070 | 4,075 | 228,800 |
| 2025/05/22 | 4,080 | 4,140 | 4,030 | 4,105 | 247,000 |
| 2025/05/21 | 4,290 | 4,315 | 4,210 | 4,220 | 257,800 |
| 2025/05/20 | 4,250 | 4,375 | 4,245 | 4,285 | 286,800 |
| 2025/05/19 | 4,310 | 4,375 | 4,235 | 4,235 | 342,600 |
| 2025/05/16 | 4,325 | 4,340 | 4,195 | 4,295 | 319,400 |
| 2025/05/15 | 4,365 | 4,385 | 4,325 | 4,365 | 307,900 |
| 2025/05/14 | 4,465 | 4,525 | 4,365 | 4,435 | 514,700 |
| 2025/05/13 | 4,485 | 4,515 | 4,225 | 4,400 | 523,600 |
| 2025/05/12 | 4,405 | 4,480 | 4,155 | 4,315 | 1,018,100 |
| 2025/05/09 | 4,220 | 4,380 | 4,200 | 4,335 | 865,300 |
| 2025/05/08 | 4,050 | 4,210 | 4,045 | 4,170 | 374,100 |
| 2025/05/07 | 4,110 | 4,120 | 3,970 | 4,090 | 456,800 |
| 2025/05/02 | 3,950 | 4,150 | 3,925 | 4,120 | 470,800 |
| 2025/05/01 | 3,830 | 4,075 | 3,815 | 4,020 | 516,600 |
| 2025/04/30 | 3,765 | 3,815 | 3,725 | 3,780 | 192,000 |
| 2025/04/28 | 3,860 | 3,865 | 3,710 | 3,735 | 296,300 |
| 2025/04/25 | 3,765 | 3,860 | 3,755 | 3,815 | 381,900 |
| 2025/04/24 | 3,635 | 3,760 | 3,610 | 3,695 | 352,200 |
| 2025/04/23 | 3,535 | 3,565 | 3,495 | 3,525 | 262,100 |
| 2025/04/22 | 3,435 | 3,465 | 3,400 | 3,465 | 230,500 |
| 2025/04/21 | 3,515 | 3,550 | 3,380 | 3,435 | 299,600 |
| 2025/04/18 | 3,555 | 3,600 | 3,515 | 3,540 | 153,600 |
| 2025/04/17 | 3,545 | 3,600 | 3,505 | 3,600 | 369,000 |
| 2025/04/16 | 3,570 | 3,600 | 3,505 | 3,530 | 321,800 |
| 2025/04/15 | 3,450 | 3,645 | 3,435 | 3,595 | 432,800 |
| 2025/04/14 | 3,455 | 3,570 | 3,450 | 3,450 | 376,000 |
| 2025/04/11 | 3,325 | 3,455 | 3,225 | 3,430 | 480,200 |
| 2025/04/10 | 3,730 | 3,730 | 3,430 | 3,465 | 581,400 |
| 2025/04/09 | 3,285 | 3,295 | 3,095 | 3,170 | 920,500 |
| 2025/04/08 | 3,410 | 3,530 | 3,290 | 3,355 | 772,200 |
| 2025/04/07 | 3,120 | 3,275 | 3,025 | 3,060 | 1,155,000 |
| 2025/04/04 | 3,865 | 3,880 | 3,570 | 3,680 | 470,200 |
| 2025/04/03 | 3,845 | 3,960 | 3,830 | 3,960 | 432,800 |
| 2025/04/02 | 4,110 | 4,125 | 4,040 | 4,110 | 247,100 |
| 2025/04/01 | 4,160 | 4,215 | 4,025 | 4,075 | 398,000 |
| 2025/03/31 | 4,135 | 4,205 | 4,090 | 4,160 | 364,600 |
| 2025/03/28 | 4,360 | 4,400 | 4,250 | 4,275 | 292,400 |
| 2025/03/27 | 4,455 | 4,505 | 4,395 | 4,460 | 363,200 |
| 2025/03/26 | 4,605 | 4,610 | 4,505 | 4,580 | 296,400 |
| 2025/03/25 | 4,735 | 4,780 | 4,545 | 4,545 | 391,300 |
| 2025/03/24 | 4,600 | 4,725 | 4,600 | 4,625 | 340,100 |
| 2025/03/21 | 4,730 | 4,730 | 4,585 | 4,585 | 327,500 |
| 2025/03/19 | 4,800 | 4,840 | 4,710 | 4,730 | 218,200 |
| 2025/03/18 | 4,770 | 4,820 | 4,745 | 4,775 | 267,900 |
| 2025/03/17 | 4,760 | 4,875 | 4,700 | 4,805 | 408,800 |
| 2025/03/14 | 4,555 | 4,700 | 4,550 | 4,650 | 221,700 |
| 2025/03/13 | 4,780 | 4,845 | 4,610 | 4,615 | 410,400 |
| 2025/03/12 | 4,450 | 4,725 | 4,450 | 4,660 | 667,600 |
| 2025/03/11 | 4,180 | 4,445 | 4,115 | 4,430 | 818,300 |
| 2025/03/10 | 4,455 | 4,470 | 4,405 | 4,460 | 248,700 |
| 2025/03/07 | 4,515 | 4,550 | 4,455 | 4,500 | 493,000 |
| 2025/03/06 | 4,700 | 4,780 | 4,590 | 4,725 | 727,400 |
| 2025/03/05 | 4,465 | 4,550 | 4,360 | 4,500 | 486,800 |
| 2025/03/04 | 4,430 | 4,470 | 4,335 | 4,430 | 625,800 |
| 2025/03/03 | 4,700 | 4,705 | 4,525 | 4,620 | 539,500 |
| 2025/02/28 | 4,700 | 4,715 | 4,545 | 4,620 | 628,000 |
| 2025/02/27 | 4,990 | 5,070 | 4,865 | 4,870 | 435,800 |
| 2025/02/26 | 4,890 | 4,955 | 4,805 | 4,920 | 400,000 |
| 2025/02/25 | 4,980 | 5,030 | 4,890 | 4,895 | 744,200 |
| 2025/02/21 | 4,970 | 5,240 | 4,935 | 5,160 | 600,800 |
| 2025/02/20 | 5,070 | 5,130 | 4,910 | 4,965 | 859,500 |
| 2025/02/19 | 5,250 | 5,280 | 5,060 | 5,070 | 653,200 |
| 2025/02/18 | 5,270 | 5,420 | 5,230 | 5,260 | 615,800 |
| 2025/02/17 | 5,590 | 5,590 | 5,330 | 5,350 | 790,000 |
| 2025/02/14 | 5,860 | 5,910 | 5,580 | 5,610 | 460,200 |
| 2025/02/13 | 5,920 | 5,960 | 5,820 | 5,850 | 336,000 |
| 2025/02/12 | 5,720 | 5,950 | 5,650 | 5,920 | 590,600 |
| 2025/02/10 | 6,030 | 6,080 | 5,710 | 5,780 | 715,600 |
| 2025/02/07 | 5,820 | 6,450 | 5,730 | 6,130 | 1,213,200 |
| 2025/02/06 | 5,990 | 6,170 | 5,950 | 6,120 | 677,000 |
| 2025/02/05 | 5,810 | 6,000 | 5,780 | 5,920 | 557,800 |
| 2025/02/04 | 5,780 | 5,940 | 5,760 | 5,810 | 434,800 |
| 2025/02/03 | 5,690 | 5,820 | 5,650 | 5,730 | 395,900 |
| 2025/01/31 | 5,680 | 5,810 | 5,630 | 5,770 | 495,200 |
| 2025/01/30 | 5,500 | 5,590 | 5,480 | 5,510 | 405,800 |
| 2025/01/29 | 5,650 | 5,690 | 5,540 | 5,640 | 405,700 |
| 2025/01/28 | 5,640 | 5,670 | 5,470 | 5,570 | 941,400 |
| 2025/01/27 | 6,570 | 6,610 | 5,670 | 5,780 | 1,586,400 |
| 2025/01/24 | 6,680 | 6,770 | 6,580 | 6,670 | 380,400 |
| 2025/01/23 | 6,590 | 6,720 | 6,440 | 6,720 | 283,700 |
| 2025/01/22 | 6,320 | 6,550 | 6,320 | 6,530 | 328,500 |
| 2025/01/21 | 6,320 | 6,410 | 6,220 | 6,290 | 194,700 |
| 2025/01/20 | 6,400 | 6,430 | 6,320 | 6,320 | 197,200 |
| 2025/01/17 | 6,270 | 6,390 | 6,220 | 6,350 | 225,300 |
| 2025/01/16 | 6,340 | 6,400 | 6,210 | 6,300 | 361,900 |
| 2025/01/15 | 6,020 | 6,210 | 5,960 | 6,140 | 423,000 |
| 2025/01/14 | 6,420 | 6,470 | 5,900 | 5,980 | 661,300 |
| 2025/01/10 | 6,410 | 6,540 | 6,330 | 6,520 | 393,700 |
| 2025/01/09 | 6,580 | 6,730 | 6,470 | 6,510 | 307,400 |
| 2025/01/08 | 6,650 | 6,810 | 6,570 | 6,620 | 326,000 |
| 2025/01/07 | 6,900 | 6,930 | 6,730 | 6,740 | 446,200 |
| 2025/01/06 | 6,480 | 6,710 | 6,450 | 6,600 | 433,800 |
| 2024/12/30 | 6,360 | 6,420 | 6,270 | 6,420 | 216,400 |
| 2024/12/27 | 6,300 | 6,440 | 6,300 | 6,360 | 217,500 |
| 2024/12/26 | 6,230 | 6,360 | 6,220 | 6,360 | 218,400 |
| 2024/12/25 | 6,190 | 6,290 | 6,180 | 6,260 | 103,600 |
| 2024/12/24 | 6,250 | 6,250 | 6,130 | 6,190 | 124,100 |
| 2024/12/23 | 6,310 | 6,330 | 6,110 | 6,250 | 268,400 |
| 2024/12/20 | 6,230 | 6,460 | 6,170 | 6,210 | 332,200 |
| 2024/12/19 | 5,990 | 6,380 | 5,940 | 6,320 | 310,700 |
| 2024/12/18 | 6,240 | 6,310 | 6,130 | 6,180 | 498,100 |
| 2024/12/17 | 6,250 | 6,450 | 6,210 | 6,350 | 455,000 |
| 2024/12/16 | 6,170 | 6,390 | 6,140 | 6,190 | 283,800 |
| 2024/12/13 | 6,100 | 6,200 | 6,080 | 6,200 | 329,000 |
| 2024/12/12 | 6,020 | 6,150 | 5,970 | 6,120 | 548,500 |
| 2024/12/11 | 5,830 | 5,940 | 5,710 | 5,820 | 300,400 |
| 2024/12/10 | 5,920 | 6,000 | 5,790 | 5,930 | 355,400 |
| 2024/12/09 | 5,880 | 5,930 | 5,700 | 5,920 | 327,300 |
| 2024/12/06 | 5,740 | 5,780 | 5,660 | 5,730 | 202,200 |
| 2024/12/05 | 5,870 | 5,980 | 5,780 | 5,790 | 242,000 |
| 2024/12/04 | 5,850 | 5,910 | 5,740 | 5,770 | 228,200 |
| 2024/12/03 | 5,880 | 5,980 | 5,870 | 5,890 | 278,100 |
| 2024/12/02 | 6,030 | 6,120 | 5,840 | 5,840 | 451,700 |
| 2024/11/29 | 6,050 | 6,080 | 5,960 | 6,000 | 239,400 |
| 2024/11/28 | 6,010 | 6,140 | 5,910 | 6,100 | 309,300 |
| 2024/11/27 | 6,140 | 6,170 | 6,050 | 6,100 | 217,200 |
| 2024/11/26 | 6,160 | 6,230 | 6,000 | 6,140 | 493,400 |
| 2024/11/25 | 6,090 | 6,360 | 6,080 | 6,250 | 703,500 |
| 2024/11/22 | 5,680 | 6,160 | 5,670 | 6,130 | 818,800 |
| 2024/11/21 | 5,720 | 5,740 | 5,480 | 5,600 | 327,000 |
| 2024/11/20 | 5,720 | 5,740 | 5,580 | 5,680 | 341,300 |
| 2024/11/19 | 5,780 | 5,800 | 5,700 | 5,720 | 330,000 |
| 2024/11/18 | 5,760 | 5,900 | 5,680 | 5,750 | 822,700 |
| 2024/11/15 | 5,570 | 5,730 | 5,530 | 5,560 | 852,100 |
| 2024/11/14 | 5,870 | 5,890 | 5,480 | 5,480 | 919,000 |
| 2024/11/13 | 6,200 | 6,260 | 5,830 | 5,900 | 652,300 |
| 2024/11/12 | 6,690 | 6,740 | 6,230 | 6,230 | 605,200 |
| 2024/11/11 | 6,450 | 6,630 | 6,410 | 6,610 | 403,700 |
| 2024/11/08 | 6,560 | 6,570 | 6,360 | 6,450 | 587,400 |
| 2024/11/07 | 6,410 | 6,460 | 6,110 | 6,390 | 1,028,200 |
| 2024/11/06 | 6,180 | 6,600 | 6,120 | 6,530 | 1,488,800 |
| 2024/11/05 | 6,150 | 6,550 | 5,900 | 6,200 | 2,511,600 |
| 2024/11/01 | 7,380 | 7,550 | 7,310 | 7,400 | 827,400 |
| 2024/10/31 | 7,300 | 7,600 | 7,260 | 7,530 | 562,400 |
| 2024/10/30 | 7,430 | 7,670 | 7,370 | 7,500 | 1,121,700 |
| 2024/10/29 | 6,920 | 7,250 | 6,850 | 7,210 | 373,900 |
| 2024/10/28 | 6,640 | 6,920 | 6,640 | 6,900 | 309,200 |
| 2024/10/25 | 6,620 | 6,680 | 6,550 | 6,640 | 171,800 |
| 2024/10/24 | 6,610 | 6,770 | 6,540 | 6,650 | 346,600 |
| 2024/10/23 | 6,690 | 6,830 | 6,620 | 6,670 | 287,200 |
| 2024/10/22 | 7,000 | 7,050 | 6,720 | 6,740 | 329,900 |
| 2024/10/21 | 7,000 | 7,080 | 6,930 | 6,960 | 320,200 |
| 2024/10/18 | 6,860 | 7,170 | 6,780 | 7,120 | 608,000 |
| 2024/10/17 | 6,810 | 6,840 | 6,630 | 6,780 | 239,700 |
| 2024/10/16 | 6,560 | 6,850 | 6,510 | 6,710 | 401,700 |
| 2024/10/15 | 6,880 | 6,950 | 6,700 | 6,760 | 361,100 |
| 2024/10/11 | 6,570 | 6,840 | 6,530 | 6,700 | 471,800 |
| 2024/10/10 | 6,690 | 6,720 | 6,530 | 6,560 | 384,100 |
| 2024/10/09 | 6,600 | 6,630 | 6,440 | 6,620 | 477,100 |
| 2024/10/08 | 6,060 | 6,500 | 6,020 | 6,450 | 629,100 |
| 2024/10/07 | 6,380 | 6,410 | 6,160 | 6,160 | 355,600 |
| 2024/10/04 | 6,110 | 6,240 | 6,090 | 6,210 | 334,200 |
| 2024/10/03 | 6,060 | 6,230 | 6,030 | 6,160 | 414,400 |
| 2024/10/02 | 6,030 | 6,050 | 5,770 | 5,780 | 374,800 |
| 2024/10/01 | 5,870 | 6,250 | 5,820 | 6,170 | 363,300 |
| 2024/09/30 | 6,010 | 6,250 | 5,860 | 5,890 | 661,200 |
| 2024/09/27 | 6,380 | 6,420 | 6,270 | 6,310 | 528,600 |
| 2024/09/26 | 6,100 | 6,360 | 6,040 | 6,360 | 894,900 |
| 2024/09/25 | 5,660 | 5,820 | 5,630 | 5,750 | 257,600 |
| 2024/09/24 | 5,750 | 5,780 | 5,580 | 5,640 | 382,900 |
| 2024/09/20 | 5,690 | 5,880 | 5,620 | 5,640 | 462,200 |
| 2024/09/19 | 5,580 | 5,680 | 5,460 | 5,650 | 360,100 |
| 2024/09/18 | 5,640 | 5,640 | 5,340 | 5,500 | 404,400 |
| 2024/09/17 | 5,800 | 5,800 | 5,420 | 5,540 | 400,400 |
| 2024/09/13 | 5,900 | 5,910 | 5,730 | 5,870 | 470,400 |
| 2024/09/12 | 5,790 | 5,950 | 5,650 | 5,860 | 690,000 |
| 2024/09/11 | 5,220 | 5,480 | 5,170 | 5,390 | 535,500 |
| 2024/09/10 | 5,170 | 5,270 | 5,050 | 5,220 | 377,900 |
| 2024/09/09 | 5,010 | 5,280 | 4,990 | 5,220 | 595,300 |
| 2024/09/06 | 5,180 | 5,180 | 5,010 | 5,100 | 218,500 |
| 2024/09/05 | 5,060 | 5,290 | 5,000 | 5,180 | 373,900 |
| 2024/09/04 | 5,380 | 5,440 | 5,160 | 5,170 | 569,900 |
| 2024/09/03 | 5,790 | 5,790 | 5,670 | 5,680 | 170,200 |
| 2024/09/02 | 5,900 | 5,900 | 5,650 | 5,740 | 313,300 |
| 2024/08/30 | 5,490 | 5,780 | 5,440 | 5,760 | 448,600 |
| 2024/08/29 | 5,430 | 5,530 | 5,360 | 5,420 | 369,900 |
| 2024/08/28 | 5,580 | 5,600 | 5,430 | 5,580 | 264,900 |
| 2024/08/27 | 5,470 | 5,650 | 5,440 | 5,600 | 443,300 |
| 2024/08/26 | 6,010 | 6,080 | 5,550 | 5,560 | 577,500 |
| 2024/08/23 | 5,920 | 6,040 | 5,800 | 6,040 | 339,300 |
| 2024/08/22 | 6,080 | 6,140 | 5,910 | 5,980 | 337,800 |
| 2024/08/21 | 6,080 | 6,210 | 6,030 | 6,080 | 432,300 |
| 2024/08/20 | 5,940 | 6,270 | 5,940 | 6,150 | 642,400 |
| 2024/08/19 | 5,900 | 6,070 | 5,810 | 5,840 | 617,000 |