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
2026/05/29 22,510 23,020 21,470 22,670 2,443,100
2026/05/28 22,940 23,220 21,500 22,710 2,229,900
2026/05/27 25,740 25,890 23,030 23,300 3,200,300
2026/05/26 28,060 28,100 25,660 25,890 2,760,400
2026/05/25 25,660 28,590 25,130 27,560 3,233,700
2026/05/22 22,840 26,390 22,790 25,310 3,594,700
2026/05/21 21,740 22,840 20,930 22,020 1,696,600
2026/05/20 21,410 22,040 20,430 21,090 1,580,000
2026/05/19 21,960 22,070 21,030 21,580 1,969,700
2026/05/18 24,070 24,080 22,250 22,730 1,982,700
2026/05/15 26,150 26,550 23,450 23,900 2,240,100
2026/05/14 26,030 27,630 26,000 26,190 2,389,100
2026/05/13 26,700 27,350 25,400 25,790 3,827,200
2026/05/12 29,990 30,400 28,370 29,000 2,079,800
2026/05/11 30,000 30,500 28,500 29,090 2,418,000
2026/05/08 30,700 30,950 29,690 30,400 1,719,400
2026/05/07 30,000 32,900 30,000 31,950 2,431,300
2026/05/01 28,540 29,120 27,660 28,160 1,845,500
2026/04/30 28,100 28,990 27,840 28,540 2,028,500
2026/04/28 27,110 28,300 26,670 28,210 1,702,700
2026/04/27 27,400 27,940 26,380 27,350 1,945,700
2026/04/24 26,470 27,820 26,250 27,380 2,471,700
2026/04/23 27,930 28,150 25,410 25,550 2,561,400
2026/04/22 26,440 27,510 25,540 27,460 1,711,000
2026/04/21 26,850 27,690 26,340 26,460 1,760,500
2026/04/20 27,300 27,850 26,610 26,720 1,689,500
2026/04/17 26,820 27,970 26,680 27,510 2,656,700
2026/04/16 26,850 27,440 26,080 27,040 2,718,100
2026/04/15 30,100 30,100 26,440 26,500 3,420,400
2026/04/14 29,960 30,950 29,320 29,440 2,458,200
2026/04/13 27,570 29,230 27,170 28,960 3,743,000
2026/04/10 26,500 27,590 26,250 27,430 2,926,100
2026/04/09 24,400 26,290 24,200 25,290 2,836,700
2026/04/08 23,500 24,930 23,190 24,850 2,678,600
2026/04/07 21,020 22,120 20,900 21,660 1,866,200
2026/04/06 20,500 21,280 20,270 20,760 1,342,500
2026/04/03 20,200 20,850 20,120 20,480 1,170,400
2026/03/27 20,940 21,580 20,320 21,500 1,386,300
2026/03/26 22,160 23,030 21,460 21,810 1,763,800
2026/03/25 21,500 22,490 21,270 22,360 1,654,100
2026/03/24 20,920 21,030 19,370 20,100 1,543,600
2026/03/23 20,780 21,080 19,710 20,120 1,982,900
2026/03/19 21,940 22,200 20,900 21,580 1,641,100
2026/03/18 21,070 22,300 20,900 22,300 1,249,600
2026/03/17 22,650 22,810 20,800 20,800 1,696,300
2026/03/16 21,910 22,410 21,370 21,880 1,771,700
2026/03/13 20,880 22,150 20,780 22,140 1,543,200
2026/03/12 21,510 22,190 21,240 21,700 1,928,300
2026/03/11 22,150 23,200 22,060 22,380 2,243,100
2026/03/10 22,000 22,600 20,810 21,170 3,039,100
2026/03/09 21,350 22,310 19,080 20,680 4,331,000
2026/03/06 22,200 23,820 22,180 23,810 2,579,600
2026/03/05 22,470 24,030 22,150 23,200 3,930,000
2026/03/04 22,470 23,770 21,110 21,740 3,594,000
2026/03/03 24,680 27,420 23,100 23,330 4,484,600
2026/03/02 23,700 25,980 23,560 25,130 2,776,200
2026/02/27 24,970 25,500 23,890 25,200 2,954,100
2026/02/26 27,330 27,550 24,840 25,470 4,671,900
2026/02/25 26,000 28,660 25,500 27,680 5,649,500
2026/02/24 23,010 26,200 22,510 26,200 5,309,900
2026/02/20 21,190 22,390 21,110 21,200 1,574,100
2026/02/19 21,160 21,550 20,600 21,250 1,604,900
2026/02/18 21,400 21,930 20,940 21,150 1,895,600
2026/02/17 20,390 21,480 19,950 21,350 2,240,700
2026/02/16 20,130 21,050 19,620 20,710 2,276,400
2026/02/13 20,660 21,330 19,940 20,190 2,467,500
2026/02/12 19,590 20,770 18,560 20,460 3,901,300
2026/02/10 18,130 19,240 17,980 18,790 2,580,500
2026/02/09 17,300 18,400 16,380 17,810 3,210,900
2026/02/06 15,200 17,190 14,960 16,900 4,672,500
2026/02/05 16,790 17,220 16,380 17,180 2,810,600
2026/02/04 15,360 16,770 15,280 16,390 2,384,800
2026/02/03 14,800 15,290 14,430 15,200 1,473,100
2026/02/02 14,400 15,470 14,230 14,330 1,667,400
2026/01/30 14,500 15,190 14,420 14,830 1,276,000
2026/01/29 15,700 15,740 14,780 14,820 1,514,400
2026/01/28 15,320 15,750 14,910 15,300 1,552,900
2026/01/27 15,720 15,720 14,900 15,440 2,122,000
2026/01/26 16,250 16,800 15,250 15,710 3,656,100
2026/01/23 17,180 17,480 16,580 17,070 2,816,500
2026/01/22 16,340 17,840 15,950 17,580 4,159,200
2026/01/21 14,600 16,180 14,500 16,090 2,579,300
2026/01/20 15,850 15,880 14,790 15,300 2,405,600
2026/01/19 14,360 16,030 14,300 15,530 3,690,700
2026/01/16 14,000 14,830 13,830 14,370 3,089,500
2026/01/15 13,160 13,500 12,940 13,320 1,486,300
2026/01/14 13,100 13,200 12,720 13,060 1,816,300
2026/01/13 12,620 13,090 12,130 12,600 3,129,000
2026/01/09 11,750 12,830 11,320 12,540 3,979,400
2026/01/08 10,750 12,240 10,580 11,880 3,768,900
2026/01/07 10,520 10,880 10,330 10,690 1,041,300
2026/01/06 10,620 10,620 10,090 10,550 973,600
2026/01/05 10,450 10,620 10,320 10,470 746,200
2025/12/30 10,200 10,400 10,130 10,200 551,100
2025/12/29 10,350 10,460 10,200 10,360 645,400
2025/12/26 10,500 10,560 10,110 10,200 701,400
2025/12/25 10,750 10,830 10,390 10,560 360,200
2025/12/24 10,700 10,820 10,570 10,660 530,100
2025/12/23 10,830 10,880 10,560 10,730 575,800
2025/12/22 10,600 11,120 10,480 10,810 1,279,800
2025/12/19 10,300 10,380 9,960 10,220 863,400
2025/12/18 10,100 10,470 10,070 10,380 729,000
2025/12/17 10,490 10,630 10,110 10,610 1,024,400
2025/12/16 11,000 11,030 10,340 10,490 1,013,500
2025/12/15 11,030 11,260 10,820 11,080 710,300
2025/12/12 11,670 11,700 11,010 11,610 983,300
2025/12/11 11,700 11,930 11,280 11,470 980,100
2025/12/10 11,420 12,250 11,370 11,760 1,670,300
2025/12/09 11,800 11,810 10,960 11,420 1,505,100
2025/12/08 12,250 12,250 11,660 11,860 1,225,900
2025/12/05 11,820 12,520 11,310 12,290 1,607,300
2025/12/04 11,550 12,430 11,500 11,620 1,795,300
2025/12/03 12,430 12,720 11,620 11,850 2,890,700
2025/12/02 13,650 13,840 12,410 12,510 1,474,200
2025/12/01 13,880 14,180 13,370 13,610 1,607,100
2025/11/28 13,730 13,830 13,220 13,660 903,000
2025/11/27 13,800 14,200 13,540 13,540 1,317,000
2025/11/26 14,160 14,500 13,170 13,280 1,669,100
2025/11/25 14,900 15,200 13,970 14,160 1,398,400
2025/11/21 13,830 14,740 13,630 14,330 2,226,200
2025/11/20 15,080 16,150 14,760 15,160 2,547,200
2025/11/19 13,500 14,180 13,250 13,520 1,594,400
2025/11/18 14,130 14,620 13,500 13,680 2,084,200
2025/11/17 13,460 14,570 13,440 14,250 1,479,500
2025/11/14 12,420 13,470 12,250 13,380 2,127,400
2025/11/13 13,350 13,980 13,230 13,620 2,035,600
2025/11/12 12,180 13,570 12,140 13,500 2,564,000
2025/11/11 11,680 12,360 11,320 12,260 3,116,300
2025/11/10 10,980 11,280 10,530 11,280 2,433,100
2025/11/07 9,780 9,780 9,780 9,780 336,400
2025/11/06 8,330 8,430 8,200 8,280 876,600
2025/11/05 8,200 8,370 7,930 8,190 1,024,400
2025/11/04 9,100 9,340 8,580 8,630 1,166,800
2025/10/31 8,600 8,750 8,510 8,750 621,600
2025/10/30 8,280 8,650 8,200 8,520 1,145,400
2025/10/29 7,990 8,310 7,980 8,250 631,700
2025/10/28 8,080 8,150 7,930 7,980 430,400
2025/10/27 8,110 8,350 7,970 8,120 793,400
2025/10/24 7,380 8,030 7,380 7,960 1,159,200
2025/10/23 7,120 7,350 7,060 7,320 500,900
2025/10/22 7,580 7,660 7,380 7,380 633,700
2025/10/21 7,980 8,030 7,570 7,630 780,500
2025/10/20 7,700 8,010 7,610 7,900 722,200
2025/10/17 7,550 7,630 7,450 7,520 533,400
2025/10/16 7,510 7,710 7,490 7,680 474,800
2025/10/15 7,310 7,470 7,260 7,360 422,500
2025/10/14 7,500 7,680 7,200 7,250 791,200
2025/10/10 7,950 7,970 7,520 7,590 815,300
2025/10/09 8,000 8,100 7,870 7,950 948,700
2025/10/08 7,390 7,810 7,280 7,800 1,185,100
2025/10/07 7,540 7,560 7,320 7,410 830,400
2025/10/06 7,410 7,490 7,070 7,490 1,267,000
2025/10/03 7,180 7,300 7,000 7,260 985,800
2025/10/02 6,890 7,340 6,780 7,300 2,072,100
2025/10/01 6,530 6,600 6,420 6,420 491,300
2025/09/30 6,660 6,730 6,540 6,600 690,100
2025/09/29 6,330 6,680 6,330 6,570 1,076,000
2025/09/26 6,500 6,610 6,210 6,370 1,411,700
2025/09/25 6,760 6,850 6,540 6,560 1,033,500
2025/09/24 6,880 7,120 6,760 6,820 973,500
2025/09/22 6,980 7,030 6,710 6,710 972,500
2025/09/19 7,170 7,200 6,760 6,760 1,612,100
2025/09/18 7,180 7,280 7,000 7,050 1,578,700
2025/09/17 7,560 7,690 7,320 7,390 885,700
2025/09/16 7,300 7,550 7,250 7,550 1,100,700
2025/09/12 7,420 7,480 7,160 7,230 870,400
2025/09/11 7,390 7,560 7,250 7,360 1,661,700
2025/09/10 6,600 7,100 6,580 7,100 1,155,900
2025/09/09 6,870 6,950 6,640 6,700 836,200
2025/09/08 6,730 6,800 6,620 6,800 868,200
2025/09/05 6,540 6,930 6,460 6,730 2,298,800
2025/09/04 6,110 6,450 6,100 6,380 1,765,000
2025/09/03 6,450 6,550 6,020 6,080 2,259,900
2025/09/02 6,060 6,530 5,980 6,390 2,667,100
2025/09/01 5,700 6,090 5,670 6,030 3,091,800
2025/08/29 5,610 5,640 5,340 5,400 745,300
2025/08/28 5,630 5,700 5,590 5,590 306,500
2025/08/27 5,630 5,730 5,540 5,710 469,600
2025/08/26 5,560 5,690 5,490 5,650 440,500
2025/08/25 5,480 5,670 5,450 5,630 501,100
2025/08/22 5,420 5,530 5,410 5,430 327,400
2025/08/21 5,400 5,600 5,370 5,450 809,200
2025/08/20 5,530 5,560 5,250 5,300 1,089,200
2025/08/19 5,620 5,710 5,580 5,620 626,500
2025/08/18 5,930 5,930 5,660 5,660 782,100
2025/08/15 5,920 5,980 5,820 5,930 686,700
2025/08/14 5,910 6,150 5,880 6,110 638,800
2025/08/13 6,200 6,290 6,010 6,210 1,149,500
2025/08/12 5,620 5,890 5,590 5,860 690,100
2025/08/08 5,420 5,650 5,410 5,580 770,800
2025/08/07 5,340 5,410 5,290 5,400 713,500
2025/08/06 5,690 5,760 5,330 5,380 1,439,800
2025/08/05 5,600 5,870 5,460 5,690 1,742,900
2025/08/04 5,800 5,800 5,500 5,500 2,888,100
2025/08/01 6,670 6,730 6,390 6,500 784,700
2025/07/31 6,340 6,740 6,340 6,700 600,100
2025/07/30 6,240 6,330 6,140 6,330 487,000
2025/07/29 6,110 6,240 6,040 6,240 920,400
2025/07/28 6,500 6,580 6,400 6,510 362,300
2025/07/25 6,380 6,490 6,290 6,440 512,000

このページの先頭へ