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
1,236.7
円
(21:47)
株価は20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) | 979.0 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
1,361.0 (24/02/09) | 933.0 (23/01/20) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,220.0 | 1,236.5 | 1,213.0 | 1,232.0 | +18.5 | +1.5 | 766,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,218.0 | 1,225.0 | 1,209.0 | 1,213.5 | -14.5 | -1.2 | 353,300 |
3/27 | 1,231.0 | 1,247.0 | 1,225.0 | 1,228.0 | +1.5 | +0.1 | 653,600 |
3/26 | 1,205.5 | 1,229.0 | 1,197.0 | 1,226.5 | +14.0 | +1.2 | 488,300 |
3/25 | 1,230.0 | 1,230.0 | 1,210.0 | 1,212.5 | -16.5 | -1.3 | 385,300 |
3/22 | 1,229.0 | 1,232.5 | 1,222.5 | 1,229.0 | +1.5 | +0.1 | 353,800 |
3/21 | 1,227.0 | 1,235.5 | 1,222.0 | 1,227.5 | +1.5 | +0.1 | 599,900 |
3/19 | 1,200.0 | 1,227.0 | 1,200.0 | 1,226.0 | +22.5 | +1.9 | 554,200 |
3/18 | 1,215.0 | 1,216.0 | 1,192.5 | 1,203.5 | +0.5 | +0.0 | 526,500 |
3/15 | 1,200.0 | 1,208.5 | 1,191.5 | 1,203.0 | +6.0 | +0.5 | 490,700 |
3/14 | 1,186.5 | 1,197.0 | 1,178.0 | 1,197.0 | +10.5 | +0.9 | 346,300 |
3/13 | 1,198.0 | 1,202.5 | 1,179.5 | 1,186.5 | +3.5 | +0.3 | 328,600 |
3/12 | 1,181.5 | 1,184.5 | 1,156.0 | 1,183.0 | 0 | 0.0 | 405,400 |
3/11 | 1,204.0 | 1,207.0 | 1,170.0 | 1,183.0 | -33.0 | -2.7 | 381,000 |
3/8 | 1,200.5 | 1,219.5 | 1,197.0 | 1,216.0 | 0 | 0.0 | 488,200 |
3/7 | 1,245.0 | 1,248.5 | 1,211.5 | 1,216.0 | -21.5 | -1.7 | 371,400 |
3/6 | 1,240.0 | 1,251.0 | 1,233.0 | 1,237.5 | -0.5 | +0.0 | 467,500 |
3/5 | 1,227.5 | 1,247.5 | 1,223.0 | 1,238.0 | +5.5 | +0.5 | 482,000 |
3/4 | 1,230.5 | 1,246.5 | 1,223.5 | 1,232.5 | -11.0 | -0.9 | 681,000 |
3/1 | 1,244.0 | 1,255.5 | 1,234.5 | 1,243.5 | -8.5 | -0.7 | 589,000 |
2/29 | 1,291.5 | 1,291.5 | 1,246.5 | 1,252.0 | -39.5 | -3.1 | 931,500 |
2/28 | 1,303.0 | 1,307.0 | 1,288.5 | 1,291.5 | -11.5 | -0.9 | 682,100 |
2/27 | 1,294.0 | 1,310.5 | 1,294.0 | 1,303.0 | +16.5 | +1.3 | 1,028,300 |
2/26 | 1,283.5 | 1,321.0 | 1,280.5 | 1,286.5 | +33.0 | +2.6 | 1,071,900 |
2/22 | 1,251.0 | 1,261.5 | 1,247.0 | 1,253.5 | +11.0 | +0.9 | 380,800 |
2/21 | 1,252.0 | 1,253.0 | 1,239.0 | 1,242.5 | -6.0 | -0.5 | 299,100 |
2/20 | 1,253.5 | 1,263.0 | 1,245.0 | 1,248.5 | -9.0 | -0.7 | 564,700 |
2/19 | 1,243.5 | 1,261.5 | 1,243.5 | 1,257.5 | +23.0 | +1.9 | 550,900 |
2/16 | 1,247.5 | 1,259.5 | 1,226.0 | 1,234.5 | -6.0 | -0.5 | 673,300 |
2/15 | 1,263.5 | 1,271.0 | 1,238.0 | 1,240.5 | -14.5 | -1.2 | 615,800 |
2/14 | 1,270.0 | 1,272.0 | 1,240.5 | 1,255.0 | -20.5 | -1.6 | 679,900 |
▶︎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