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
875
円
(23:13)
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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 957.0 | 957.0 | 837.0 | 907.0 | -48.0 | -5.0 | 28,327,000 |
| 09/09 | 1,067.0 | 1,095.0 | 925.0 | 955.0 | -132.0 | -12.1 | 26,497,000 |
| 09/08 | 1,225.0 | 1,229.0 | 1,078.0 | 1,087.0 | -124.0 | -10.2 | 24,538,000 |
| 09/07 | 1,100.0 | 1,214.0 | 1,002.0 | 1,211.0 | +119.0 | +10.9 | 28,558,000 |
| 09/06 | 990.0 | 1,102.0 | 960.0 | 1,092.0 | +109.0 | +11.1 | 29,917,000 |
| 09/05 | 1,018.0 | 1,070.0 | 916.0 | 983.0 | -50.0 | -4.8 | 32,366,000 |
| 09/04 | 928.0 | 1,094.0 | 887.0 | 1,033.0 | +105.0 | +11.3 | 68,582,000 |
| 09/03 | 692.0 | 928.0 | 656.0 | 928.0 | +219.0 | +30.9 | 41,023,000 |
| 09/02 | 665.0 | 714.0 | 610.0 | 709.0 | +39.0 | +5.8 | 29,206,000 |
| 09/01 | 702.0 | 758.0 | 626.0 | 670.0 | -2.0 | -0.3 | 24,950,000 |
| 08/12 | 660.0 | 672.0 | 542.0 | 672.0 | +13.0 | +2.0 | 25,166,000 |
| 08/11 | 585.0 | 676.0 | 511.0 | 659.0 | +101.0 | +18.1 | 28,691,000 |
| 08/10 | 1,030.0 | 1,030.0 | 488.0 | 558.0 | -452.0 | -44.8 | 49,168,000 |
| 08/09 | 1,213.0 | 1,213.0 | 992.0 | 1,010.0 | -203.0 | -16.7 | 28,991,000 |
| 08/08 | 1,285.0 | 1,296.0 | 1,023.0 | 1,213.0 | -92.0 | -7.1 | 39,612,000 |
| 08/07 | 1,264.0 | 1,447.0 | 1,213.0 | 1,305.0 | +44.0 | +3.5 | 34,514,000 |
| 08/06 | 1,429.0 | 1,438.0 | 1,256.0 | 1,261.0 | -103.0 | -7.6 | 29,135,000 |
| 08/05 | 1,141.0 | 1,373.0 | 1,108.0 | 1,364.0 | +224.0 | +19.7 | 27,082,000 |
| 08/04 | 944.0 | 1,189.0 | 930.0 | 1,140.0 | +214.0 | +23.1 | 46,743,000 |
| 08/03 | 1,072.0 | 1,074.0 | 835.0 | 926.0 | -182.0 | -16.4 | 45,883,000 |
| 08/02 | 1,133.0 | 1,191.0 | 1,040.0 | 1,108.0 | -34.0 | -3.0 | 29,325,000 |
| 08/01 | 1,329.0 | 1,336.0 | 1,041.0 | 1,142.0 | -225.0 | -16.5 | 27,749,000 |
| 07/12 | 1,451.0 | 1,474.0 | 1,340.0 | 1,367.0 | -110.0 | -7.5 | 19,147,000 |
| 07/11 | 1,533.0 | 1,575.0 | 1,302.0 | 1,477.0 | -86.0 | -5.5 | 25,734,000 |
| 07/10 | 1,607.0 | 1,717.0 | 1,472.0 | 1,563.0 | -34.0 | -2.1 | 27,790,000 |
| 07/09 | 1,429.0 | 1,617.0 | 1,380.0 | 1,597.0 | +176.0 | +12.4 | 26,338,000 |
| 07/08 | 1,460.0 | 1,486.0 | 1,222.0 | 1,421.0 | -53.0 | -3.6 | 42,774,000 |
| 07/07 | 1,723.0 | 1,745.0 | 1,453.0 | 1,474.0 | -248.0 | -14.4 | 26,016,000 |
| 07/06 | 1,687.0 | 1,805.0 | 1,669.0 | 1,722.0 | +43.0 | +2.6 | 24,772,000 |
| 07/05 | 1,555.0 | 1,725.0 | 1,529.0 | 1,679.0 | +120.0 | +7.7 | 27,841,000 |
▶︎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
