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
ー
円
(ー)
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) | 870.8 (24/11/27) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 905.7 | 906.9 | 870.8 | 878.4 | -17.3 | -1.9 | 5,429,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,163.0 | 1,190.5 | 1,147.0 | 1,183.5 | +36.5 | +3.2 | 1,707,000 |
| 4/19 | 1,212.0 | 1,217.5 | 1,136.5 | 1,147.0 | -71.0 | -5.8 | 1,824,200 |
| 4/12 | 1,202.0 | 1,223.5 | 1,190.5 | 1,218.0 | +22.5 | +1.9 | 1,736,700 |
| 4/5 | 1,237.5 | 1,238.5 | 1,166.5 | 1,195.5 | -36.5 | -3.0 | 2,680,900 |
| 3/29 | 1,230.0 | 1,247.0 | 1,197.0 | 1,232.0 | +3.0 | +0.2 | 2,646,900 |
| 3/22 | 1,215.0 | 1,235.5 | 1,192.5 | 1,229.0 | +26.0 | +2.2 | 2,034,400 |
| 3/15 | 1,204.0 | 1,208.5 | 1,156.0 | 1,203.0 | -13.0 | -1.1 | 1,952,000 |
| 3/8 | 1,230.5 | 1,251.0 | 1,197.0 | 1,216.0 | -27.5 | -2.2 | 2,490,100 |
| 3/1 | 1,283.5 | 1,321.0 | 1,234.5 | 1,243.5 | -10.0 | -0.8 | 4,302,800 |
| 2/22 | 1,243.5 | 1,263.0 | 1,239.0 | 1,253.5 | +19.0 | +1.5 | 1,795,500 |
| 2/16 | 1,360.0 | 1,361.0 | 1,226.0 | 1,234.5 | -125.0 | -9.2 | 3,837,300 |
| 2/9 | 1,230.0 | 1,361.0 | 1,217.0 | 1,359.5 | +133.5 | +10.9 | 5,555,500 |
| 2/2 | 1,195.0 | 1,229.5 | 1,195.0 | 1,226.0 | +36.5 | +3.1 | 2,331,000 |
| 1/26 | 1,195.0 | 1,211.0 | 1,182.5 | 1,189.5 | -0.5 | +0.0 | 2,105,400 |
| 1/19 | 1,188.0 | 1,210.5 | 1,170.0 | 1,190.0 | +8.0 | +0.7 | 1,951,500 |
| 1/12 | 1,162.0 | 1,206.5 | 1,156.0 | 1,182.0 | +23.0 | +2.0 | 2,820,400 |
| 1/5 | 1,150.0 | 1,174.0 | 1,125.0 | 1,159.0 | +13.5 | +1.2 | 1,383,100 |
| 12/29 | 1,129.0 | 1,149.5 | 1,086.5 | 1,145.5 | +28.5 | +2.6 | 4,208,900 |
| 12/22 | 1,072.0 | 1,119.0 | 1,068.5 | 1,117.0 | +39.5 | +3.7 | 3,070,600 |
| 12/15 | 1,104.0 | 1,111.0 | 1,073.0 | 1,077.5 | -11.0 | -1.0 | 2,539,100 |
| 12/8 | 1,086.0 | 1,111.0 | 1,079.5 | 1,088.5 | -0.5 | -0.1 | 3,049,600 |
| 12/1 | 1,116.0 | 1,116.0 | 1,071.5 | 1,089.0 | -20.5 | -1.9 | 2,984,500 |
| 11/24 | 1,112.5 | 1,120.0 | 1,089.5 | 1,109.5 | -2.5 | -0.2 | 1,828,100 |
| 11/17 | 1,110.0 | 1,122.0 | 1,100.0 | 1,112.0 | +10.5 | +1.0 | 2,233,300 |
| 11/10 | 1,128.0 | 1,134.5 | 1,071.0 | 1,101.5 | -6.0 | -0.5 | 2,758,400 |
| 11/2 | 1,086.5 | 1,116.0 | 1,057.0 | 1,107.5 | +7.5 | +0.7 | 2,475,200 |
| 10/27 | 1,090.0 | 1,102.5 | 1,072.0 | 1,100.0 | +11.0 | +1.0 | 2,915,700 |
| 10/20 | 1,098.0 | 1,103.5 | 1,075.0 | 1,089.0 | -9.0 | -0.8 | 2,654,900 |
| 10/13 | 1,095.0 | 1,108.0 | 1,090.0 | 1,098.0 | +24.0 | +2.2 | 1,428,200 |
| 10/6 | 1,118.0 | 1,137.0 | 1,041.0 | 1,074.0 | -38.0 | -3.4 | 3,133,600 |
▶︎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
