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
874.4
円
(12:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 905.7 | 906.9 | 873.0 | 874.1 | -21.6 | -2.4 | 2,449,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 888.0 | 897.1 | 878.1 | 895.7 | +2.5 | +0.3 | 5,150,900 |
| 11/15 | 907.8 | 918.9 | 892.1 | 893.2 | -18.8 | -2.1 | 4,189,100 |
| 11/8 | 960.0 | 980.6 | 907.5 | 912.0 | -45.6 | -4.8 | 4,672,900 |
| 11/1 | 948.5 | 978.8 | 946.3 | 957.6 | +9.7 | +1.0 | 2,675,000 |
| 10/25 | 980.0 | 981.0 | 945.8 | 947.9 | -32.1 | -3.3 | 1,797,000 |
| 10/18 | 991.0 | 991.3 | 972.2 | 980.0 | -4.0 | -0.4 | 1,580,000 |
| 10/11 | 1,010.0 | 1,015.5 | 980.4 | 984.0 | -14.9 | -1.5 | 2,535,500 |
| 10/4 | 950.0 | 1,010.0 | 947.0 | 998.9 | +11.9 | +1.2 | 3,046,000 |
| 9/27 | 941.7 | 987.0 | 938.4 | 987.0 | +51.0 | +5.5 | 2,081,400 |
| 9/20 | 907.8 | 947.0 | 890.5 | 936.0 | +33.7 | +3.7 | 1,794,200 |
| 9/13 | 910.0 | 928.4 | 891.5 | 902.3 | -24.8 | -2.7 | 2,083,700 |
| 9/6 | 982.3 | 983.0 | 924.4 | 927.1 | -47.7 | -4.9 | 2,148,300 |
| 8/30 | 985.3 | 987.8 | 965.1 | 974.8 | -10.5 | -1.1 | 2,016,400 |
| 8/23 | 997.1 | 1,001.5 | 967.1 | 985.3 | -12.8 | -1.3 | 1,876,100 |
| 8/16 | 934.0 | 1,002.0 | 930.1 | 998.1 | +61.9 | +6.6 | 2,098,200 |
| 8/9 | 963.0 | 988.5 | 878.5 | 936.2 | -66.8 | -6.7 | 5,257,000 |
| 8/2 | 1,088.5 | 1,104.5 | 1,002.0 | 1,003.0 | -67.0 | -6.3 | 2,765,900 |
| 7/26 | 1,094.0 | 1,101.0 | 1,062.0 | 1,070.0 | -21.5 | -2.0 | 2,151,200 |
| 7/19 | 1,100.0 | 1,137.0 | 1,081.0 | 1,091.5 | -1.5 | -0.1 | 2,090,800 |
| 7/12 | 1,080.0 | 1,104.0 | 1,054.5 | 1,093.0 | +16.0 | +1.5 | 3,035,200 |
| 7/5 | 1,085.0 | 1,105.0 | 1,075.0 | 1,077.0 | +2.5 | +0.2 | 3,076,600 |
| 6/28 | 1,104.0 | 1,120.0 | 1,068.5 | 1,074.5 | -19.0 | -1.7 | 2,795,800 |
| 6/21 | 1,112.0 | 1,114.0 | 1,087.5 | 1,093.5 | -17.5 | -1.6 | 1,935,900 |
| 6/14 | 1,070.0 | 1,115.5 | 1,070.0 | 1,111.0 | +41.5 | +3.9 | 2,919,500 |
| 6/7 | 1,094.0 | 1,109.5 | 1,064.5 | 1,069.5 | -18.5 | -1.7 | 2,801,600 |
| 5/31 | 1,104.0 | 1,104.5 | 1,058.5 | 1,088.0 | -12.0 | -1.1 | 2,478,000 |
| 5/24 | 1,124.5 | 1,141.0 | 1,090.0 | 1,100.0 | -25.5 | -2.3 | 1,964,400 |
| 5/17 | 1,131.0 | 1,159.0 | 1,114.0 | 1,125.5 | -11.0 | -1.0 | 2,068,700 |
| 5/10 | 1,185.0 | 1,212.5 | 1,135.0 | 1,136.5 | -44.0 | -3.7 | 2,428,800 |
| 5/2 | 1,203.5 | 1,209.5 | 1,168.0 | 1,180.5 | -3.0 | -0.3 | 1,128,200 |
▶︎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
