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 |
|---|---|---|---|---|---|
| 2026/01/09 | 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 |
| 2025/07/24 | 6,550 | 6,560 | 6,410 | 6,410 | 480,000 |
| 2025/07/23 | 6,690 | 6,700 | 6,390 | 6,450 | 755,500 |
| 2025/07/22 | 6,710 | 6,760 | 6,610 | 6,650 | 285,000 |
| 2025/07/18 | 6,680 | 6,750 | 6,580 | 6,680 | 392,600 |
| 2025/07/17 | 6,600 | 6,720 | 6,550 | 6,640 | 522,900 |
| 2025/07/16 | 6,870 | 6,960 | 6,640 | 6,700 | 642,600 |
| 2025/07/15 | 6,610 | 6,850 | 6,480 | 6,770 | 598,200 |
| 2025/07/14 | 6,560 | 6,680 | 6,540 | 6,610 | 351,100 |
| 2025/07/11 | 6,590 | 6,740 | 6,440 | 6,540 | 682,200 |
| 2025/07/10 | 6,500 | 6,680 | 6,410 | 6,570 | 718,400 |
| 2025/07/09 | 6,270 | 6,530 | 6,270 | 6,500 | 974,100 |
| 2025/07/08 | 5,950 | 6,220 | 5,920 | 6,220 | 561,400 |
| 2025/07/07 | 5,900 | 5,990 | 5,820 | 5,990 | 453,400 |
| 2025/07/04 | 5,840 | 6,030 | 5,830 | 6,030 | 798,700 |
| 2025/07/03 | 5,840 | 5,870 | 5,680 | 5,770 | 477,300 |
| 2025/07/02 | 5,780 | 5,920 | 5,610 | 5,640 | 1,045,300 |
| 2025/07/01 | 6,080 | 6,160 | 6,020 | 6,080 | 472,500 |
| 2025/06/30 | 6,160 | 6,350 | 6,050 | 6,080 | 1,292,300 |
| 2025/06/27 | 5,950 | 6,100 | 5,910 | 6,060 | 1,227,900 |
| 2025/06/26 | 5,690 | 5,830 | 5,620 | 5,800 | 929,700 |
| 2025/06/25 | 5,500 | 5,650 | 5,400 | 5,540 | 951,000 |
| 2025/06/24 | 5,190 | 5,280 | 5,120 | 5,280 | 462,700 |
| 2025/06/23 | 5,020 | 5,050 | 4,920 | 5,040 | 446,800 |
| 2025/06/20 | 5,130 | 5,190 | 5,060 | 5,110 | 409,400 |
| 2025/06/19 | 5,130 | 5,230 | 5,050 | 5,140 | 542,700 |
| 2025/06/18 | 4,980 | 5,150 | 4,950 | 5,040 | 413,900 |
| 2025/06/17 | 5,050 | 5,140 | 5,010 | 5,020 | 340,200 |
| 2025/06/16 | 4,850 | 5,120 | 4,795 | 5,080 | 607,300 |
| 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 |