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) | 870.8 (24/11/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 749.0 | 780.0 | 680.0 | 701.0 | -40.0 | -5.4 | 10,830,000 |
| 04/09 | 783.0 | 818.0 | 730.0 | 741.0 | -34.0 | -4.4 | 13,700,000 |
| 04/08 | 796.0 | 797.0 | 741.0 | 775.0 | -22.0 | -2.8 | 8,531,000 |
| 04/07 | 830.0 | 844.0 | 764.0 | 797.0 | -24.0 | -2.9 | 10,533,000 |
| 04/06 | 732.0 | 841.0 | 730.0 | 821.0 | +96.0 | +13.2 | 20,427,000 |
| 04/05 | 718.0 | 745.0 | 621.0 | 725.0 | +8.0 | +1.1 | 15,118,000 |
| 04/04 | 742.0 | 775.0 | 698.0 | 717.0 | -9.0 | -1.2 | 17,298,000 |
| 04/03 | 570.0 | 734.0 | 569.0 | 726.0 | +147.0 | +25.4 | 26,519,000 |
| 04/02 | 596.0 | 599.0 | 553.0 | 579.0 | -12.0 | -2.0 | 11,262,000 |
| 04/01 | 610.0 | 620.0 | 579.0 | 591.0 | -6.0 | -1.0 | 9,395,000 |
| 03/12 | 531.0 | 604.0 | 523.0 | 597.0 | +56.0 | +10.4 | 9,828,000 |
| 03/11 | 559.0 | 560.0 | 500.0 | 541.0 | -8.0 | -1.5 | 8,313,000 |
| 03/10 | 552.0 | 612.0 | 534.0 | 549.0 | -13.0 | -2.3 | 10,138,000 |
| 03/09 | 532.0 | 589.0 | 521.0 | 562.0 | +37.0 | +7.1 | 21,070,000 |
| 03/08 | 539.0 | 566.0 | 518.0 | 525.0 | -12.0 | -2.2 | 13,699,000 |
| 03/07 | 555.0 | 577.0 | 505.0 | 537.0 | -13.0 | -2.4 | 17,265,000 |
| 03/06 | 532.0 | 595.0 | 524.0 | 550.0 | +11.0 | +2.0 | 15,008,000 |
| 03/05 | 512.0 | 544.0 | 490.0 | 539.0 | +28.0 | +5.5 | 11,156,000 |
| 03/04 | 451.0 | 548.0 | 446.0 | 511.0 | +60.0 | +13.3 | 14,513,000 |
| 03/03 | 440.0 | 476.0 | 418.0 | 451.0 | +10.0 | +2.3 | 11,903,000 |
| 03/02 | 391.0 | 450.0 | 390.0 | 441.0 | +45.0 | +11.4 | 12,209,000 |
| 03/01 | 422.0 | 430.0 | 393.0 | 396.0 | -16.0 | -3.9 | 10,173,000 |
| 02/12 | 475.0 | 477.0 | 386.0 | 412.0 | -62.0 | -13.1 | 7,751,000 |
| 02/11 | 483.0 | 505.0 | 415.0 | 474.0 | -4.0 | -0.8 | 7,513,000 |
| 02/10 | 551.0 | 559.0 | 471.0 | 478.0 | -93.0 | -16.3 | 8,548,000 |
| 02/09 | 544.0 | 592.0 | 501.0 | 571.0 | +21.0 | +3.8 | 9,215,000 |
| 02/08 | 566.0 | 591.0 | 521.0 | 550.0 | -8.0 | -1.4 | 7,737,000 |
| 02/07 | 565.0 | 592.0 | 536.0 | 558.0 | +1.0 | +0.2 | 11,588,000 |
| 02/06 | 590.0 | 616.0 | 519.0 | 557.0 | -25.0 | -4.3 | 11,691,000 |
| 02/05 | 523.0 | 609.0 | 520.0 | 582.0 | +62.0 | +11.9 | 7,296,000 |
▶︎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
