3105東証P貸借
業種 電気機器
日清紡ホールディングス 株価時系列データ
PTS
894.3
円
(22:46)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,361.0 (24/02/09) | 878.1 (24/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,361.0 (24/02/09) | 878.1 (24/11/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 882.0 | 897.1 | 882.0 | 895.7 | +9.7 | +1.1 | 1,237,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 888.0 | 890.2 | 878.1 | 886.0 | -6.0 | -0.7 | 1,390,400 |
| 11/20 | 886.0 | 896.1 | 885.0 | 892.0 | +4.4 | +0.5 | 823,400 |
| 11/19 | 887.0 | 896.1 | 881.1 | 887.6 | -0.3 | +0.0 | 732,400 |
| 11/18 | 888.0 | 890.9 | 881.9 | 887.9 | -5.3 | -0.6 | 966,900 |
| 11/15 | 900.0 | 901.7 | 893.1 | 893.2 | -1.8 | -0.2 | 806,100 |
| 11/14 | 898.8 | 903.2 | 895.0 | 895.0 | -0.2 | +0.0 | 647,900 |
| 11/13 | 908.6 | 912.3 | 892.1 | 895.2 | -15.0 | -1.7 | 1,223,100 |
| 11/12 | 913.0 | 918.9 | 905.3 | 910.2 | -4.3 | -0.5 | 699,100 |
| 11/11 | 907.8 | 914.5 | 901.9 | 914.5 | +2.5 | +0.3 | 812,900 |
| 11/8 | 934.5 | 938.0 | 907.5 | 912.0 | -17.3 | -1.9 | 1,260,900 |
| 11/7 | 977.4 | 978.6 | 929.3 | 929.3 | -40.3 | -4.2 | 1,992,100 |
| 11/6 | 963.1 | 980.6 | 959.9 | 969.6 | +16.9 | +1.8 | 805,500 |
| 11/5 | 960.0 | 968.3 | 952.7 | 952.7 | -4.9 | -0.5 | 614,400 |
| 11/1 | 961.6 | 965.9 | 956.5 | 957.6 | -17.3 | -1.8 | 588,100 |
| 10/31 | 973.0 | 978.8 | 968.9 | 974.9 | +1.5 | +0.2 | 639,400 |
| 10/30 | 972.0 | 977.3 | 971.3 | 973.4 | +2.3 | +0.2 | 805,000 |
| 10/29 | 969.8 | 973.0 | 965.5 | 971.1 | +5.1 | +0.5 | 289,300 |
| 10/28 | 948.5 | 966.7 | 946.3 | 966.0 | +18.1 | +1.9 | 353,200 |
| 10/25 | 955.0 | 958.9 | 946.6 | 947.9 | -6.8 | -0.7 | 269,000 |
| 10/24 | 952.0 | 960.0 | 945.8 | 954.7 | -8.8 | -0.9 | 326,100 |
| 10/23 | 958.0 | 969.0 | 956.0 | 963.5 | +4.4 | +0.5 | 303,600 |
| 10/22 | 971.0 | 971.1 | 957.1 | 959.1 | -16.5 | -1.7 | 561,200 |
| 10/21 | 980.0 | 981.0 | 972.5 | 975.6 | -4.4 | -0.5 | 337,100 |
| 10/18 | 980.6 | 987.7 | 978.6 | 980.0 | +5.3 | +0.5 | 394,100 |
| 10/17 | 976.9 | 980.2 | 972.5 | 974.7 | -2.2 | -0.2 | 312,300 |
| 10/16 | 979.5 | 984.9 | 972.2 | 976.9 | -7.7 | -0.8 | 390,500 |
| 10/15 | 991.0 | 991.3 | 980.1 | 984.6 | +0.6 | +0.1 | 483,100 |
| 10/11 | 995.0 | 995.8 | 984.0 | 984.0 | -11.0 | -1.1 | 416,500 |
| 10/10 | 992.0 | 995.3 | 985.9 | 995.0 | +9.0 | +0.9 | 409,800 |
| 10/9 | 988.1 | 993.5 | 980.4 | 986.0 | +4.5 | +0.5 | 497,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
