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
2022/12/30 1,907 1,928 1,902 1,907 118,400
2022/12/29 1,915 1,915 1,887 1,896 81,800
2022/12/28 1,901 1,931 1,901 1,926 94,700
2022/12/27 1,895 1,916 1,879 1,909 178,400
2022/12/26 1,876 1,888 1,853 1,857 86,500
2022/12/23 1,849 1,881 1,849 1,876 128,100
2022/12/22 1,894 1,894 1,864 1,865 121,300
2022/12/21 1,909 1,910 1,872 1,880 177,600
2022/12/20 1,968 1,968 1,909 1,922 229,300
2022/12/19 1,988 1,990 1,956 1,969 182,200
2022/12/16 2,005 2,009 1,996 1,999 136,000
2022/12/15 2,004 2,033 1,996 2,026 152,600
2022/12/14 2,021 2,029 2,006 2,007 154,700
2022/12/13 2,053 2,054 2,019 2,021 172,300
2022/12/12 2,048 2,064 2,035 2,036 144,300
2022/12/09 2,035 2,067 2,030 2,053 277,200
2022/12/08 2,068 2,070 2,033 2,056 285,100
2022/12/07 2,082 2,095 2,073 2,075 211,000
2022/12/06 2,076 2,095 2,066 2,087 227,500
2022/12/05 2,089 2,138 2,087 2,126 210,300
2022/12/02 2,121 2,127 2,081 2,081 367,200
2022/12/01 2,202 2,205 2,181 2,188 197,600
2022/11/30 2,200 2,218 2,177 2,184 200,200
2022/11/29 2,220 2,229 2,179 2,217 200,300
2022/11/28 2,221 2,248 2,221 2,244 188,300
2022/11/25 2,200 2,224 2,191 2,221 139,900
2022/11/24 2,177 2,188 2,164 2,186 149,000
2022/11/22 2,145 2,166 2,137 2,163 154,300
2022/11/21 2,125 2,138 2,104 2,133 140,500
2022/11/18 2,119 2,134 2,114 2,125 132,200
2022/11/17 2,110 2,123 2,103 2,119 134,800
2022/11/16 2,092 2,131 2,074 2,130 192,200
2022/11/15 2,088 2,110 2,077 2,092 196,300
2022/11/14 2,122 2,137 2,077 2,090 228,100
2022/11/11 2,115 2,127 2,093 2,123 352,800
2022/11/10 2,101 2,113 2,072 2,080 372,300
2022/11/09 2,082 2,112 2,032 2,107 1,011,300
2022/11/08 2,240 2,318 2,240 2,310 231,800
2022/11/07 2,186 2,228 2,186 2,221 86,300
2022/11/04 2,200 2,215 2,169 2,182 118,800
2022/11/02 2,214 2,244 2,208 2,229 122,800
2022/11/01 2,211 2,220 2,201 2,216 78,800
2022/10/31 2,191 2,211 2,183 2,209 127,100
2022/10/28 2,158 2,180 2,136 2,154 484,200
2022/10/27 2,190 2,197 2,166 2,182 139,600
2022/10/26 2,220 2,225 2,197 2,198 146,400
2022/10/25 2,208 2,218 2,200 2,206 107,100
2022/10/24 2,211 2,227 2,182 2,193 108,400
2022/10/21 2,200 2,206 2,166 2,167 149,200
2022/10/20 2,214 2,221 2,198 2,221 118,200
2022/10/19 2,235 2,256 2,231 2,241 96,500
2022/10/18 2,210 2,237 2,210 2,230 121,000
2022/10/17 2,201 2,208 2,184 2,192 118,500
2022/10/14 2,243 2,253 2,209 2,246 160,300
2022/10/13 2,200 2,211 2,178 2,194 161,500
2022/10/12 2,292 2,297 2,206 2,210 162,500
2022/10/11 2,290 2,302 2,266 2,292 171,400
2022/10/07 2,336 2,367 2,308 2,340 127,600
2022/10/06 2,368 2,413 2,368 2,386 77,000
2022/10/05 2,419 2,419 2,374 2,385 93,600
2022/10/04 2,344 2,384 2,302 2,379 135,800
2022/10/03 2,269 2,298 2,251 2,294 120,100
2022/09/30 2,335 2,347 2,286 2,305 110,300
2022/09/29 2,375 2,375 2,320 2,335 93,600
2022/09/28 2,332 2,353 2,308 2,346 85,200
2022/09/27 2,365 2,383 2,330 2,339 86,900
2022/09/26 2,358 2,408 2,320 2,336 111,400
2022/09/22 2,366 2,408 2,350 2,406 91,800
2022/09/21 2,427 2,429 2,388 2,407 90,900
2022/09/20 2,476 2,499 2,460 2,467 96,500
2022/09/16 2,454 2,469 2,440 2,459 85,900
2022/09/15 2,502 2,502 2,455 2,468 103,300
2022/09/14 2,488 2,531 2,478 2,487 109,300
2022/09/13 2,599 2,600 2,565 2,585 62,200
2022/09/12 2,606 2,619 2,578 2,587 60,700
2022/09/09 2,569 2,589 2,557 2,576 133,100
2022/09/08 2,513 2,573 2,500 2,569 125,300
2022/09/07 2,508 2,511 2,470 2,483 92,100
2022/09/06 2,509 2,547 2,500 2,516 83,700
2022/09/05 2,500 2,527 2,476 2,516 83,300
2022/09/02 2,540 2,544 2,498 2,500 107,200
2022/09/01 2,506 2,552 2,488 2,540 111,500
2022/08/31 2,498 2,548 2,496 2,537 104,600
2022/08/30 2,555 2,555 2,515 2,527 59,700
2022/08/29 2,540 2,540 2,508 2,525 108,400
2022/08/26 2,620 2,626 2,595 2,606 68,700
2022/08/25 2,577 2,596 2,564 2,590 58,900
2022/08/24 2,562 2,595 2,547 2,577 87,100
2022/08/23 2,535 2,563 2,500 2,562 85,000
2022/08/22 2,611 2,620 2,571 2,579 122,200
2022/08/19 2,666 2,678 2,646 2,661 123,400
2022/08/18 2,651 2,651 2,611 2,644 122,500
2022/08/17 2,631 2,667 2,628 2,651 105,300
2022/08/16 2,619 2,630 2,589 2,606 160,000
2022/08/15 2,638 2,638 2,610 2,619 92,100
2022/08/12 2,600 2,638 2,586 2,619 118,300
2022/08/10 2,531 2,558 2,504 2,552 79,100
2022/08/09 2,580 2,604 2,553 2,564 164,900
2022/08/08 2,571 2,604 2,547 2,586 231,900
2022/08/05 2,665 2,673 2,581 2,592 374,800
2022/08/04 2,650 2,767 2,634 2,685 858,800
2022/08/03 2,382 2,419 2,359 2,392 144,700
2022/08/02 2,423 2,427 2,381 2,412 103,400
2022/08/01 2,435 2,454 2,406 2,451 95,600
2022/07/29 2,398 2,428 2,390 2,411 147,900
2022/07/28 2,355 2,395 2,328 2,390 108,000
2022/07/27 2,342 2,354 2,315 2,344 105,900
2022/07/26 2,321 2,350 2,308 2,350 91,200
2022/07/25 2,299 2,331 2,286 2,321 108,400
2022/07/22 2,284 2,316 2,254 2,311 126,000
2022/07/21 2,287 2,306 2,262 2,305 102,300
2022/07/20 2,276 2,304 2,241 2,304 141,000
2022/07/19 2,249 2,249 2,220 2,236 102,700
2022/07/15 2,249 2,268 2,218 2,232 63,600
2022/07/14 2,225 2,238 2,206 2,224 65,700
2022/07/13 2,239 2,262 2,222 2,233 58,800
2022/07/12 2,275 2,275 2,211 2,223 93,500
2022/07/11 2,291 2,313 2,265 2,299 81,500
2022/07/08 2,236 2,296 2,190 2,263 155,400
2022/07/07 2,234 2,241 2,171 2,224 159,700
2022/07/06 2,200 2,225 2,173 2,191 136,100
2022/07/05 2,248 2,288 2,190 2,208 129,200
2022/07/04 2,283 2,289 2,233 2,241 113,900
2022/07/01 2,325 2,355 2,218 2,243 142,000
2022/06/30 2,379 2,389 2,328 2,336 112,800
2022/06/29 2,453 2,453 2,380 2,384 288,800
2022/06/28 2,451 2,498 2,441 2,494 104,000
2022/06/27 2,445 2,471 2,421 2,471 70,900
2022/06/24 2,430 2,434 2,397 2,405 80,000
2022/06/23 2,365 2,431 2,340 2,392 106,400
2022/06/22 2,394 2,410 2,353 2,374 84,800
2022/06/21 2,371 2,407 2,352 2,379 88,800
2022/06/20 2,402 2,424 2,310 2,321 105,700
2022/06/17 2,361 2,379 2,335 2,363 79,900
2022/06/16 2,483 2,490 2,431 2,435 56,400
2022/06/15 2,446 2,480 2,411 2,443 78,900
2022/06/14 2,450 2,463 2,423 2,457 131,900
2022/06/13 2,521 2,543 2,484 2,500 115,500
2022/06/10 2,662 2,668 2,595 2,598 171,200
2022/06/09 2,674 2,710 2,671 2,705 126,000
2022/06/08 2,692 2,705 2,672 2,698 116,700
2022/06/07 2,714 2,714 2,675 2,692 90,500
2022/06/06 2,648 2,705 2,640 2,665 55,800
2022/06/03 2,686 2,720 2,668 2,668 73,500
2022/06/02 2,670 2,699 2,633 2,651 93,600
2022/06/01 2,631 2,673 2,631 2,673 110,600
2022/05/31 2,620 2,670 2,602 2,632 144,200
2022/05/30 2,534 2,633 2,534 2,629 328,900
2022/05/27 2,575 2,575 2,472 2,518 207,100
2022/05/26 2,470 2,592 2,453 2,535 381,600
2022/05/25 2,438 2,506 2,407 2,495 660,400
2022/05/24 2,305 2,310 2,243 2,243 67,300
2022/05/23 2,317 2,344 2,298 2,328 89,700
2022/05/20 2,279 2,292 2,240 2,290 50,000
2022/05/19 2,204 2,249 2,186 2,241 57,300
2022/05/18 2,286 2,300 2,255 2,267 71,000
2022/05/17 2,286 2,304 2,246 2,257 82,600
2022/05/16 2,350 2,352 2,262 2,279 101,400
2022/05/13 2,207 2,308 2,167 2,308 152,600
2022/05/12 2,370 2,373 2,303 2,307 107,200
2022/05/11 2,356 2,403 2,342 2,400 115,200
2022/05/10 2,407 2,442 2,370 2,439 62,200
2022/05/09 2,480 2,480 2,420 2,420 71,900
2022/05/06 2,514 2,552 2,502 2,520 79,800
2022/05/02 2,523 2,531 2,484 2,504 51,200
2022/04/28 2,414 2,529 2,414 2,528 69,200
2022/04/27 2,410 2,428 2,377 2,415 201,100
2022/04/26 2,466 2,474 2,430 2,433 57,500
2022/04/25 2,445 2,467 2,433 2,456 55,200
2022/04/22 2,500 2,540 2,465 2,494 78,500
2022/04/21 2,484 2,569 2,469 2,546 79,600
2022/04/20 2,489 2,505 2,454 2,489 49,500
2022/04/19 2,440 2,469 2,425 2,461 45,300
2022/04/18 2,480 2,488 2,410 2,440 70,200
2022/04/15 2,565 2,565 2,497 2,514 44,000
2022/04/14 2,596 2,625 2,556 2,565 65,600
2022/04/13 2,530 2,623 2,530 2,619 67,500
2022/04/12 2,510 2,567 2,488 2,533 88,700
2022/04/11 2,569 2,585 2,507 2,522 97,400
2022/04/08 2,591 2,644 2,586 2,619 92,800
2022/04/07 2,589 2,600 2,558 2,576 79,800
2022/04/06 2,724 2,724 2,662 2,667 86,900
2022/04/05 2,816 2,816 2,715 2,716 79,600
2022/04/04 2,781 2,818 2,777 2,783 40,100
2022/04/01 2,797 2,800 2,722 2,787 64,900
2022/03/31 2,821 2,900 2,821 2,821 104,300
2022/03/30 2,914 2,914 2,783 2,852 78,300
2022/03/29 2,908 2,913 2,870 2,900 100,300
2022/03/28 2,928 2,928 2,870 2,879 39,900
2022/03/25 2,938 2,970 2,852 2,907 78,800
2022/03/24 2,864 2,926 2,844 2,921 59,700
2022/03/23 2,843 2,890 2,824 2,883 66,400
2022/03/22 2,859 2,860 2,795 2,819 109,600
2022/03/18 2,840 2,859 2,789 2,809 112,200
2022/03/17 2,834 2,871 2,783 2,860 127,800
2022/03/16 2,794 2,798 2,737 2,751 103,200
2022/03/15 2,725 2,794 2,725 2,758 76,900
2022/03/14 2,780 2,785 2,727 2,755 72,000
2022/03/11 2,824 2,856 2,771 2,795 157,400
2022/03/10 2,754 2,874 2,750 2,874 227,500
2022/03/09 2,565 2,565 2,491 2,504 135,300
2022/03/08 2,639 2,641 2,538 2,554 124,800
2022/03/07 2,833 2,833 2,645 2,669 95,900
2022/03/04 2,988 3,010 2,855 2,883 106,100
2022/03/03 3,030 3,070 3,015 3,035 105,600
2022/03/02 2,997 3,015 2,951 2,952 99,300
2022/03/01 3,045 3,050 2,998 3,010 103,100
2022/02/28 3,075 3,075 3,000 3,045 78,000
2022/02/25 3,100 3,100 3,030 3,070 56,800
2022/02/24 3,020 3,065 2,998 3,030 64,500
2022/02/22 3,085 3,130 3,060 3,075 50,200
2022/02/21 3,175 3,175 3,085 3,105 51,200
2022/02/18 3,180 3,255 3,130 3,230 84,900
2022/02/17 3,290 3,295 3,190 3,205 78,400
2022/02/16 3,260 3,325 3,235 3,315 131,400
2022/02/15 3,190 3,240 3,185 3,220 115,600
2022/02/14 3,150 3,190 3,110 3,130 131,800
2022/02/10 3,160 3,240 3,155 3,180 204,300
2022/02/09 3,075 3,130 2,985 3,110 233,700
2022/02/08 2,979 3,165 2,965 3,135 407,000
2022/02/07 2,950 3,015 2,900 2,939 385,500
2022/02/04 2,676 2,712 2,653 2,700 76,600
2022/02/03 2,666 2,709 2,650 2,692 117,300
2022/02/02 2,666 2,750 2,660 2,742 104,700
2022/02/01 2,705 2,750 2,648 2,666 110,500
2022/01/31 2,668 2,737 2,645 2,726 97,400
2022/01/28 2,659 2,676 2,629 2,674 95,300
2022/01/27 2,733 2,781 2,605 2,614 110,500
2022/01/26 2,772 2,809 2,722 2,724 77,400
2022/01/25 2,844 2,845 2,756 2,792 80,300
2022/01/24 2,833 2,866 2,781 2,845 55,500
2022/01/21 2,785 2,852 2,766 2,852 49,800
2022/01/20 2,787 2,874 2,787 2,834 58,000
2022/01/19 2,842 2,880 2,775 2,785 75,500
2022/01/18 2,913 2,957 2,871 2,877 65,400
2022/01/17 2,880 2,916 2,870 2,890 49,300
2022/01/14 2,919 2,924 2,851 2,898 92,700
2022/01/13 3,005 3,005 2,919 2,919 79,700
2022/01/12 2,959 3,005 2,954 2,990 105,500
2022/01/11 2,959 2,962 2,882 2,913 78,600
2022/01/07 2,978 3,015 2,925 2,957 66,300
2022/01/06 3,000 3,005 2,948 2,958 75,800
2022/01/05 2,986 3,045 2,984 3,025 58,500
2022/01/04 2,956 2,981 2,902 2,971 83,700

このページの先頭へ