！決算発表予定日 2024/05/09
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
ー
円
(ー)
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) | 1,015.0 (23/08/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,361.0 (24/02/09) | 1,125.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,181.5 | 1,182.5 | 1,168.0 | 1,180.5 | -10.5 | -0.9 | 353,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 1,220.0 | 1,225.0 | 1,209.5 | 1,216.0 | -8.5 | -0.7 | 396,900 |
| 1/31 | 1,208.0 | 1,229.5 | 1,204.0 | 1,224.5 | +19.5 | +1.6 | 821,600 |
| 1/30 | 1,197.5 | 1,207.0 | 1,195.0 | 1,205.0 | +4.0 | +0.3 | 411,000 |
| 1/29 | 1,195.0 | 1,204.0 | 1,195.0 | 1,201.0 | +11.5 | +1.0 | 317,300 |
| 1/26 | 1,201.0 | 1,201.5 | 1,189.5 | 1,189.5 | -20.0 | -1.7 | 340,100 |
| 1/25 | 1,200.0 | 1,211.0 | 1,188.5 | 1,209.5 | +14.0 | +1.2 | 412,200 |
| 1/24 | 1,194.0 | 1,199.0 | 1,182.5 | 1,195.5 | +1.0 | +0.1 | 461,700 |
| 1/23 | 1,209.0 | 1,209.0 | 1,188.0 | 1,194.5 | -9.5 | -0.8 | 596,400 |
| 1/22 | 1,195.0 | 1,204.0 | 1,194.0 | 1,204.0 | +14.0 | +1.2 | 295,000 |
| 1/19 | 1,190.0 | 1,195.0 | 1,186.0 | 1,190.0 | +11.0 | +0.9 | 306,300 |
| 1/18 | 1,195.0 | 1,199.0 | 1,170.0 | 1,179.0 | -16.5 | -1.4 | 317,000 |
| 1/17 | 1,192.5 | 1,201.0 | 1,188.5 | 1,195.5 | +13.0 | +1.1 | 460,000 |
| 1/16 | 1,208.0 | 1,208.0 | 1,180.5 | 1,182.5 | -28.0 | -2.3 | 287,600 |
| 1/15 | 1,188.0 | 1,210.5 | 1,185.0 | 1,210.5 | +28.5 | +2.4 | 580,600 |
| 1/12 | 1,177.0 | 1,183.0 | 1,165.0 | 1,182.0 | +2.0 | +0.2 | 719,400 |
| 1/11 | 1,187.5 | 1,206.5 | 1,176.5 | 1,180.0 | +2.5 | +0.2 | 848,800 |
| 1/10 | 1,175.0 | 1,182.0 | 1,169.5 | 1,177.5 | +2.5 | +0.2 | 562,700 |
| 1/9 | 1,162.0 | 1,176.0 | 1,156.0 | 1,175.0 | +16.0 | +1.4 | 689,500 |
| 1/5 | 1,155.0 | 1,174.0 | 1,150.0 | 1,159.0 | +14.0 | +1.2 | 804,300 |
| 1/4 | 1,150.0 | 1,150.0 | 1,125.0 | 1,145.0 | -0.5 | +0.0 | 578,800 |
| 12/29 | 1,145.0 | 1,149.5 | 1,134.0 | 1,145.5 | +15.5 | +1.4 | 734,500 |
| 12/28 | 1,089.5 | 1,134.0 | 1,086.5 | 1,130.0 | -6.5 | -0.6 | 726,900 |
| 12/27 | 1,137.5 | 1,145.5 | 1,130.5 | 1,136.5 | +3.5 | +0.3 | 1,300,200 |
| 12/26 | 1,135.0 | 1,137.5 | 1,126.5 | 1,133.0 | +0.5 | +0.0 | 801,100 |
| 12/25 | 1,129.0 | 1,136.0 | 1,124.5 | 1,132.5 | +15.5 | +1.4 | 646,200 |
| 12/22 | 1,106.0 | 1,118.0 | 1,104.0 | 1,117.0 | +11.0 | +1.0 | 608,300 |
| 12/21 | 1,105.0 | 1,108.5 | 1,098.0 | 1,106.0 | -7.0 | -0.6 | 557,900 |
| 12/20 | 1,103.5 | 1,119.0 | 1,101.0 | 1,113.0 | +17.5 | +1.6 | 615,100 |
| 12/19 | 1,090.0 | 1,097.0 | 1,082.5 | 1,095.5 | +8.0 | +0.7 | 674,900 |
| 12/18 | 1,072.0 | 1,092.0 | 1,068.5 | 1,087.5 | +10.0 | +0.9 | 614,400 |
▶︎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