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

このページの先頭へ