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
2018/12/28 1,806 1,831 1,785 1,795 36,700
2018/12/27 1,768 1,802 1,742 1,802 52,600
2018/12/26 1,644 1,740 1,644 1,708 95,000
2018/12/25 1,625 1,649 1,586 1,604 108,900
2018/12/21 1,752 1,755 1,678 1,719 157,700
2018/12/20 1,815 1,841 1,737 1,741 84,200
2018/12/19 1,879 1,888 1,823 1,845 77,000
2018/12/18 1,839 1,866 1,808 1,860 103,300
2018/12/17 1,915 1,944 1,859 1,866 59,500
2018/12/14 1,971 1,971 1,907 1,910 84,200
2018/12/13 1,963 1,989 1,958 1,974 57,100
2018/12/12 1,900 1,956 1,900 1,950 68,400
2018/12/11 1,961 1,964 1,885 1,890 76,900
2018/12/10 1,997 2,000 1,958 1,961 106,500
2018/12/07 2,011 2,022 1,970 2,020 107,800
2018/12/06 2,000 2,037 1,963 2,026 149,000
2018/12/05 2,049 2,049 2,007 2,045 119,700
2018/12/04 2,129 2,135 2,077 2,082 86,500
2018/12/03 2,176 2,199 2,153 2,162 73,100
2018/11/30 2,131 2,189 2,113 2,174 84,500
2018/11/29 2,130 2,148 2,101 2,131 76,200
2018/11/28 2,147 2,147 2,107 2,127 56,800
2018/11/27 2,156 2,160 2,113 2,130 58,200
2018/11/26 2,134 2,192 2,123 2,152 76,400
2018/11/22 2,133 2,161 2,093 2,158 75,000
2018/11/21 2,089 2,136 2,054 2,135 98,100
2018/11/20 2,143 2,164 2,106 2,118 75,200
2018/11/19 2,168 2,179 2,146 2,167 75,000
2018/11/16 2,211 2,236 2,162 2,188 62,100
2018/11/15 2,154 2,213 2,154 2,211 103,600
2018/11/14 2,228 2,236 2,183 2,204 108,300
2018/11/13 2,223 2,240 2,159 2,237 108,600
2018/11/12 2,232 2,292 2,225 2,291 49,400
2018/11/09 2,240 2,257 2,221 2,250 96,000
2018/11/08 2,342 2,344 2,238 2,252 130,800
2018/11/07 2,362 2,369 2,296 2,350 163,500
2018/11/06 2,359 2,408 2,350 2,356 90,800
2018/11/05 2,380 2,417 2,350 2,395 154,300
2018/11/02 2,462 2,462 2,366 2,450 154,300
2018/11/01 2,200 2,275 2,199 2,262 63,100
2018/10/31 2,190 2,245 2,171 2,238 65,100
2018/10/30 2,194 2,220 2,160 2,199 158,000
2018/10/29 2,228 2,265 2,204 2,205 86,300
2018/10/26 2,246 2,265 2,208 2,248 95,900
2018/10/25 2,241 2,284 2,237 2,237 66,300
2018/10/24 2,354 2,366 2,296 2,341 57,900
2018/10/23 2,459 2,459 2,374 2,375 49,300
2018/10/22 2,450 2,473 2,413 2,456 44,100
2018/10/19 2,500 2,513 2,471 2,489 40,600
2018/10/18 2,565 2,588 2,505 2,517 57,700
2018/10/17 2,530 2,594 2,525 2,579 67,200
2018/10/16 2,442 2,519 2,442 2,517 81,200
2018/10/15 2,488 2,506 2,454 2,492 116,800
2018/10/12 2,494 2,522 2,492 2,503 70,100
2018/10/11 2,494 2,521 2,479 2,504 122,900
2018/10/10 2,530 2,567 2,506 2,544 66,700
2018/10/09 2,578 2,588 2,495 2,503 65,700
2018/10/05 2,620 2,626 2,593 2,598 71,800
2018/10/04 2,622 2,672 2,570 2,621 175,800
2018/10/03 2,656 2,700 2,600 2,608 96,000
2018/10/02 2,618 2,684 2,608 2,671 122,600
2018/10/01 2,607 2,633 2,583 2,602 104,600
2018/09/28 2,670 2,708 2,650 2,657 80,500
2018/09/27 2,691 2,705 2,641 2,641 84,700
2018/09/26 2,740 2,759 2,707 2,756 71,500
2018/09/25 2,729 2,739 2,674 2,738 92,600
2018/09/21 2,687 2,745 2,668 2,725 128,400
2018/09/20 2,730 2,730 2,636 2,659 86,600
2018/09/19 2,673 2,708 2,636 2,699 80,000
2018/09/18 2,540 2,656 2,529 2,646 96,500
2018/09/14 2,483 2,546 2,483 2,530 87,500
2018/09/13 2,458 2,514 2,450 2,468 55,000
2018/09/12 2,539 2,586 2,426 2,482 174,400
2018/09/11 2,487 2,567 2,487 2,527 102,600
2018/09/10 2,492 2,506 2,464 2,501 63,500
2018/09/07 2,472 2,506 2,466 2,497 48,000
2018/09/06 2,501 2,533 2,475 2,503 69,300
2018/09/05 2,474 2,509 2,458 2,494 68,900
2018/09/04 2,564 2,564 2,463 2,490 114,100
2018/09/03 2,570 2,579 2,551 2,571 75,000
2018/08/31 2,538 2,589 2,535 2,557 90,600
2018/08/30 2,550 2,570 2,532 2,548 103,500
2018/08/29 2,480 2,545 2,477 2,529 80,900
2018/08/28 2,451 2,497 2,451 2,484 93,700
2018/08/27 2,345 2,422 2,345 2,417 112,400
2018/08/24 2,400 2,406 2,330 2,344 157,300
2018/08/23 2,378 2,393 2,342 2,359 78,800
2018/08/22 2,355 2,391 2,355 2,380 55,300
2018/08/21 2,341 2,374 2,317 2,355 104,200
2018/08/20 2,414 2,469 2,335 2,369 220,500
2018/08/17 2,391 2,426 2,378 2,414 95,300
2018/08/16 2,450 2,467 2,421 2,441 65,600
2018/08/15 2,540 2,546 2,493 2,504 45,200
2018/08/14 2,523 2,536 2,511 2,535 52,400
2018/08/13 2,534 2,588 2,531 2,533 67,900
2018/08/10 2,671 2,671 2,576 2,582 102,300
2018/08/09 2,651 2,680 2,639 2,659 71,200
2018/08/08 2,637 2,724 2,624 2,714 119,900
2018/08/07 2,619 2,653 2,610 2,631 111,700
2018/08/06 2,620 2,653 2,602 2,629 106,700
2018/08/03 2,689 2,689 2,590 2,623 170,400
2018/08/02 2,710 2,728 2,696 2,703 132,000
2018/08/01 2,754 2,768 2,724 2,756 125,200
2018/07/31 2,800 2,815 2,751 2,778 128,400
2018/07/30 2,728 2,765 2,720 2,756 104,900
2018/07/27 2,700 2,731 2,675 2,726 79,500
2018/07/26 2,662 2,701 2,645 2,698 45,800
2018/07/25 2,686 2,686 2,638 2,644 54,500
2018/07/24 2,661 2,689 2,638 2,681 152,100
2018/07/23 2,692 2,710 2,628 2,635 225,900
2018/07/20 2,700 2,725 2,692 2,721 110,400
2018/07/19 2,671 2,705 2,650 2,697 107,500
2018/07/18 2,661 2,667 2,634 2,660 67,000
2018/07/17 2,648 2,679 2,646 2,664 95,300
2018/07/13 2,662 2,662 2,615 2,650 96,900
2018/07/12 2,661 2,669 2,647 2,657 95,700
2018/07/11 2,648 2,672 2,622 2,661 104,900
2018/07/10 2,672 2,687 2,660 2,662 77,600
2018/07/09 2,648 2,672 2,622 2,669 69,300
2018/07/06 2,607 2,634 2,595 2,628 115,500
2018/07/05 2,609 2,622 2,601 2,607 98,300
2018/07/04 2,597 2,625 2,586 2,610 96,500
2018/07/03 2,632 2,658 2,581 2,608 112,000
2018/07/02 2,646 2,663 2,630 2,632 98,500
2018/06/29 2,641 2,661 2,602 2,648 68,400
2018/06/28 2,621 2,645 2,602 2,639 78,800
2018/06/27 2,653 2,661 2,617 2,640 50,800
2018/06/26 2,589 2,640 2,566 2,634 86,200
2018/06/25 2,626 2,633 2,606 2,617 101,300
2018/06/22 2,610 2,653 2,593 2,637 171,400
2018/06/21 2,595 2,634 2,581 2,596 101,000
2018/06/20 2,590 2,627 2,565 2,618 118,500
2018/06/19 2,575 2,605 2,552 2,589 143,100
2018/06/18 2,615 2,619 2,574 2,608 103,600
2018/06/15 2,616 2,638 2,584 2,622 111,100
2018/06/14 2,615 2,622 2,569 2,614 107,100
2018/06/13 2,652 2,660 2,619 2,641 75,400
2018/06/12 2,697 2,697 2,656 2,666 141,300
2018/06/11 2,683 2,738 2,658 2,729 176,700
2018/06/08 2,686 2,701 2,646 2,686 148,300
2018/06/07 2,703 2,733 2,675 2,699 187,700
2018/06/06 2,640 2,709 2,623 2,697 271,200
2018/06/05 2,626 2,626 2,578 2,603 155,100
2018/06/04 2,598 2,657 2,585 2,617 184,100
2018/06/01 2,512 2,582 2,500 2,563 145,700
2018/05/31 2,554 2,566 2,497 2,497 498,900
2018/05/30 2,500 2,554 2,495 2,536 224,500
2018/05/29 2,601 2,601 2,513 2,534 297,100
2018/05/28 2,615 2,644 2,571 2,619 200,900
2018/05/25 2,657 2,719 2,611 2,622 341,300
2018/05/24 2,614 2,649 2,592 2,607 299,300
2018/05/23 2,590 2,603 2,563 2,597 171,200
2018/05/22 2,568 2,613 2,550 2,585 261,900
2018/05/21 2,562 2,622 2,552 2,563 322,800
2018/05/18 2,451 2,516 2,451 2,487 271,600
2018/05/17 2,335 2,407 2,328 2,396 135,000
2018/05/16 2,345 2,356 2,308 2,335 112,700
2018/05/15 2,350 2,386 2,347 2,354 104,400
2018/05/14 2,330 2,345 2,292 2,344 112,600
2018/05/11 2,233 2,317 2,226 2,316 170,300
2018/05/10 2,280 2,286 2,150 2,232 367,900
2018/05/09 2,405 2,485 2,350 2,407 172,000
2018/05/08 2,385 2,385 2,345 2,355 124,400
2018/05/07 2,369 2,413 2,352 2,390 110,100
2018/05/02 2,362 2,379 2,339 2,363 98,300
2018/05/01 2,369 2,371 2,325 2,345 88,900
2018/04/27 2,407 2,411 2,340 2,368 88,700
2018/04/26 2,423 2,452 2,391 2,398 107,000
2018/04/25 2,405 2,423 2,353 2,397 113,300
2018/04/24 2,430 2,451 2,407 2,423 67,300
2018/04/23 2,428 2,446 2,382 2,392 93,200
2018/04/20 2,420 2,427 2,379 2,400 91,800
2018/04/19 2,419 2,456 2,403 2,414 111,500
2018/04/18 2,376 2,410 2,361 2,398 79,700
2018/04/17 2,345 2,412 2,345 2,357 129,600
2018/04/16 2,318 2,340 2,305 2,335 82,200
2018/04/13 2,253 2,331 2,253 2,293 86,100
2018/04/12 2,305 2,305 2,241 2,244 90,400
2018/04/11 2,240 2,329 2,226 2,302 151,500
2018/04/10 2,180 2,243 2,180 2,232 122,700
2018/04/09 2,200 2,202 2,151 2,189 104,400
2018/04/06 2,243 2,273 2,204 2,206 105,300
2018/04/05 2,234 2,260 2,222 2,244 89,100
2018/04/04 2,205 2,239 2,194 2,233 104,400
2018/04/03 2,214 2,225 2,186 2,195 129,600
2018/04/02 2,263 2,274 2,237 2,253 112,500
2018/03/30 2,256 2,272 2,235 2,256 141,700
2018/03/29 2,281 2,299 2,220 2,249 85,200
2018/03/28 2,257 2,268 2,201 2,265 101,900
2018/03/27 2,250 2,296 2,197 2,295 174,200
2018/03/26 2,175 2,253 2,150 2,251 126,900
2018/03/23 2,236 2,254 2,186 2,198 129,900
2018/03/22 2,348 2,353 2,229 2,284 226,900
2018/03/20 2,342 2,354 2,322 2,341 67,700
2018/03/19 2,390 2,423 2,354 2,370 65,500
2018/03/16 2,432 2,435 2,386 2,393 54,400
2018/03/15 2,432 2,461 2,388 2,432 82,700
2018/03/14 2,443 2,465 2,427 2,446 57,600
2018/03/13 2,407 2,448 2,401 2,443 63,100
2018/03/12 2,450 2,476 2,416 2,442 84,500
2018/03/09 2,400 2,457 2,386 2,400 109,200
2018/03/08 2,407 2,407 2,362 2,371 66,200
2018/03/07 2,420 2,441 2,375 2,387 113,400
2018/03/06 2,427 2,505 2,427 2,452 130,600
2018/03/05 2,420 2,424 2,359 2,385 104,600
2018/03/02 2,406 2,432 2,401 2,420 97,800
2018/03/01 2,485 2,487 2,441 2,456 152,500
2018/02/28 2,504 2,540 2,503 2,506 95,600
2018/02/27 2,534 2,544 2,511 2,514 64,600
2018/02/26 2,538 2,542 2,492 2,509 116,300
2018/02/23 2,506 2,528 2,496 2,524 63,400
2018/02/22 2,525 2,530 2,485 2,504 97,400
2018/02/21 2,560 2,603 2,544 2,550 94,900
2018/02/20 2,536 2,574 2,512 2,566 130,500
2018/02/19 2,500 2,556 2,470 2,544 130,400
2018/02/16 2,451 2,498 2,436 2,478 125,600
2018/02/15 2,369 2,515 2,349 2,446 331,900
2018/02/14 2,421 2,467 2,360 2,369 261,600
2018/02/13 2,530 2,540 2,391 2,424 402,100
2018/02/09 2,491 2,503 2,438 2,500 414,400
2018/02/08 2,626 2,687 2,589 2,631 643,100
2018/02/07 2,715 2,834 2,600 2,600 557,700
2018/02/06 2,920 2,940 2,811 2,865 135,200
2018/02/05 3,200 3,220 3,075 3,110 189,800
2018/02/02 3,235 3,275 3,230 3,260 98,500
2018/02/01 3,285 3,300 3,235 3,255 109,800
2018/01/31 3,265 3,305 3,255 3,270 102,700
2018/01/30 3,335 3,345 3,265 3,270 89,600
2018/01/29 3,310 3,355 3,295 3,345 70,500
2018/01/26 3,315 3,335 3,290 3,290 75,700
2018/01/25 3,305 3,340 3,295 3,305 73,200
2018/01/24 3,395 3,400 3,320 3,320 121,900
2018/01/23 3,300 3,425 3,300 3,420 191,000
2018/01/22 3,315 3,320 3,245 3,250 95,500
2018/01/19 3,315 3,340 3,300 3,320 64,900
2018/01/18 3,380 3,380 3,320 3,320 91,200
2018/01/17 3,345 3,370 3,335 3,340 63,100
2018/01/16 3,350 3,390 3,325 3,385 79,000
2018/01/15 3,405 3,405 3,340 3,345 63,900
2018/01/12 3,430 3,435 3,350 3,355 90,100
2018/01/11 3,380 3,430 3,335 3,430 123,900
2018/01/10 3,380 3,465 3,340 3,365 152,800
2018/01/09 3,320 3,350 3,265 3,350 134,600
2018/01/05 3,305 3,310 3,245 3,270 85,900
2018/01/04 3,260 3,305 3,260 3,290 99,100

このページの先頭へ