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
876.9
円
(11:28)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 961.6 | 980.6 | 875.8 | 876.5 | -98.4 | -10.1 | 16,851,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 963.4 | 1,015.5 | 945.8 | 974.9 | +16.1 | +1.7 | 10,337,100 |
| 24/09 | 982.3 | 987.0 | 890.5 | 958.8 | -16.0 | -1.6 | 8,815,900 |
| 24/08 | 1,086.0 | 1,089.0 | 878.5 | 974.8 | -128.7 | -11.7 | 12,677,600 |
| 24/07 | 1,085.0 | 1,137.0 | 1,054.5 | 1,103.5 | +29.0 | +2.7 | 11,689,800 |
| 24/06 | 1,094.0 | 1,120.0 | 1,064.5 | 1,074.5 | -13.5 | -1.2 | 10,452,800 |
| 24/05 | 1,188.5 | 1,212.5 | 1,058.5 | 1,088.0 | -110.0 | -9.2 | 9,553,600 |
| 24/04 | 1,237.5 | 1,238.5 | 1,136.5 | 1,198.0 | -34.0 | -2.8 | 8,463,300 |
| 24/03 | 1,244.0 | 1,255.5 | 1,156.0 | 1,232.0 | -20.0 | -1.6 | 9,712,400 |
| 24/02 | 1,220.0 | 1,361.0 | 1,208.5 | 1,252.0 | +27.5 | +2.3 | 15,683,200 |
| 24/01 | 1,150.0 | 1,229.5 | 1,125.0 | 1,224.5 | +79.0 | +6.9 | 9,810,300 |
| 23/12 | 1,097.5 | 1,149.5 | 1,068.5 | 1,145.5 | +59.0 | +5.4 | 13,362,800 |
| 23/11 | 1,100.0 | 1,134.5 | 1,071.0 | 1,086.5 | +2.5 | +0.2 | 10,409,800 |
| 23/10 | 1,118.0 | 1,137.0 | 1,041.0 | 1,084.0 | -28.0 | -2.5 | 11,507,500 |
| 23/09 | 1,080.0 | 1,144.0 | 1,077.5 | 1,112.0 | +29.0 | +2.7 | 11,104,800 |
| 23/08 | 1,217.5 | 1,229.0 | 1,015.0 | 1,083.0 | -138.0 | -11.3 | 13,691,300 |
| 23/07 | 1,194.0 | 1,271.5 | 1,165.0 | 1,221.0 | +31.0 | +2.6 | 13,126,800 |
| 23/06 | 1,049.0 | 1,211.5 | 1,032.0 | 1,190.0 | +163.0 | +15.9 | 15,473,200 |
| 23/05 | 1,050.0 | 1,090.0 | 1,017.0 | 1,027.0 | -15.0 | -1.4 | 10,408,900 |
| 23/04 | 1,018.0 | 1,045.0 | 979.0 | 1,042.0 | +30.0 | +3.0 | 7,783,300 |
| 23/03 | 1,016.0 | 1,062.0 | 952.0 | 1,012.0 | +2.0 | +0.2 | 11,735,700 |
| 23/02 | 965.0 | 1,022.0 | 945.0 | 1,010.0 | +43.0 | +4.5 | 8,832,600 |
| 23/01 | 966.0 | 972.0 | 933.0 | 967.0 | -7.0 | -0.7 | 7,538,300 |
| 22/12 | 1,012.0 | 1,014.0 | 965.0 | 974.0 | -40.0 | -3.9 | 14,189,700 |
| 22/11 | 1,035.0 | 1,044.0 | 991.0 | 1,014.0 | -18.0 | -1.7 | 16,405,700 |
| 22/10 | 1,043.0 | 1,095.0 | 1,008.0 | 1,032.0 | -18.0 | -1.7 | 11,079,200 |
| 22/09 | 1,080.0 | 1,128.0 | 1,037.0 | 1,050.0 | -32.0 | -3.0 | 11,753,600 |
| 22/08 | 1,062.0 | 1,090.0 | 1,002.0 | 1,082.0 | +25.0 | +2.4 | 12,456,600 |
| 22/07 | 1,027.0 | 1,080.0 | 998.0 | 1,057.0 | +36.0 | +3.5 | 16,562,100 |
| 22/06 | 1,034.0 | 1,121.0 | 1,015.0 | 1,021.0 | -18.0 | -1.7 | 15,574,600 |
| 22/05 | 974.0 | 1,048.0 | 940.0 | 1,039.0 | +64.0 | +6.6 | 14,066,200 |
▶︎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
