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
873
円
(20:55)
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 | 870.8 | 875.3 | -99.6 | -10.2 | 18,657,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 923.0 | 932.0 | 789.0 | 897.0 | -24.0 | -2.6 | 17,244,000 |
| 14/09 | 978.0 | 990.0 | 915.0 | 921.0 | -48.0 | -5.0 | 13,077,000 |
| 14/08 | 1,039.0 | 1,043.0 | 916.0 | 969.0 | -84.0 | -8.0 | 12,238,000 |
| 14/07 | 1,003.0 | 1,065.0 | 986.0 | 1,053.0 | +38.0 | +3.7 | 10,724,000 |
| 14/06 | 966.0 | 1,053.0 | 966.0 | 1,015.0 | +60.0 | +6.3 | 14,777,000 |
| 14/05 | 882.0 | 967.0 | 851.0 | 955.0 | +80.0 | +9.1 | 14,243,000 |
| 14/04 | 877.0 | 890.0 | 801.0 | 875.0 | -7.0 | -0.8 | 13,855,000 |
| 14/03 | 869.0 | 923.0 | 831.0 | 882.0 | +6.0 | +0.7 | 14,006,000 |
| 14/02 | 893.0 | 904.0 | 818.0 | 876.0 | -29.0 | -3.2 | 14,651,000 |
| 14/01 | 992.0 | 1,008.0 | 886.0 | 905.0 | -106.0 | -10.5 | 18,758,000 |
| 13/12 | 926.0 | 1,013.0 | 888.0 | 1,011.0 | +77.0 | +8.2 | 18,186,000 |
| 13/11 | 870.0 | 959.0 | 789.0 | 934.0 | +70.0 | +8.1 | 16,106,000 |
| 13/10 | 811.0 | 895.0 | 767.0 | 864.0 | +55.0 | +6.8 | 15,048,000 |
| 13/09 | 727.0 | 847.0 | 724.0 | 809.0 | +83.0 | +11.4 | 13,494,000 |
| 13/08 | 758.0 | 810.0 | 697.0 | 726.0 | -30.0 | -4.0 | 13,181,000 |
| 13/07 | 708.0 | 834.0 | 705.0 | 756.0 | +49.0 | +6.9 | 14,541,000 |
| 13/06 | 721.0 | 733.0 | 653.0 | 707.0 | -41.0 | -5.5 | 20,831,000 |
| 13/05 | 710.0 | 912.0 | 695.0 | 748.0 | +41.0 | +5.8 | 28,519,000 |
| 13/04 | 663.0 | 718.0 | 611.0 | 707.0 | +47.0 | +7.1 | 26,742,000 |
| 13/03 | 655.0 | 702.0 | 650.0 | 660.0 | -3.0 | -0.5 | 20,754,000 |
| 13/02 | 700.0 | 719.0 | 637.0 | 663.0 | -32.0 | -4.6 | 22,651,000 |
| 13/01 | 750.0 | 766.0 | 666.0 | 695.0 | -29.0 | -4.0 | 23,814,000 |
| 12/12 | 583.0 | 728.0 | 574.0 | 724.0 | +142.0 | +24.4 | 21,491,000 |
| 12/11 | 524.0 | 592.0 | 468.0 | 582.0 | +60.0 | +11.5 | 20,199,000 |
| 12/10 | 504.0 | 537.0 | 459.0 | 522.0 | +8.0 | +1.6 | 20,133,000 |
| 12/09 | 490.0 | 534.0 | 465.0 | 514.0 | +22.0 | +4.5 | 23,347,000 |
| 12/08 | 511.0 | 522.0 | 479.0 | 492.0 | -25.0 | -4.8 | 20,949,000 |
| 12/07 | 610.0 | 616.0 | 485.0 | 517.0 | -89.0 | -14.7 | 16,653,000 |
| 12/06 | 620.0 | 622.0 | 571.0 | 606.0 | -20.0 | -3.2 | 22,726,000 |
| 12/05 | 708.0 | 799.0 | 622.0 | 626.0 | -81.0 | -11.5 | 21,989,000 |
▶︎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
