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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,012.0 | 1,041.0 | 1,008.0 | 1,036.0 | +26.0 | +2.6 | 2,631,600 |
| 2/24 | 985.0 | 1,018.0 | 980.0 | 1,010.0 | +27.0 | +2.8 | 2,130,600 |
| 2/17 | 980.0 | 989.0 | 968.0 | 983.0 | +3.0 | +0.3 | 2,310,800 |
| 2/10 | 959.0 | 984.0 | 958.0 | 980.0 | +30.0 | +3.2 | 1,855,400 |
| 2/3 | 960.0 | 972.0 | 945.0 | 950.0 | -15.0 | -1.6 | 2,176,400 |
| 1/27 | 953.0 | 969.0 | 946.0 | 965.0 | +24.0 | +2.6 | 1,545,800 |
| 1/20 | 940.0 | 960.0 | 933.0 | 941.0 | -6.0 | -0.6 | 2,216,900 |
| 1/13 | 966.0 | 967.0 | 945.0 | 947.0 | -11.0 | -1.2 | 1,612,600 |
| 1/6 | 966.0 | 967.0 | 946.0 | 958.0 | -16.0 | -1.6 | 1,382,200 |
| 12/30 | 995.0 | 999.0 | 965.0 | 974.0 | -14.0 | -1.4 | 3,564,200 |
| 12/23 | 990.0 | 1,006.0 | 975.0 | 988.0 | -2.0 | -0.2 | 3,474,400 |
| 12/16 | 978.0 | 998.0 | 977.0 | 990.0 | +11.0 | +1.1 | 2,348,100 |
| 12/9 | 982.0 | 990.0 | 969.0 | 979.0 | -3.0 | -0.3 | 2,855,100 |
| 12/2 | 1,021.0 | 1,024.0 | 977.0 | 982.0 | -36.0 | -3.5 | 6,550,100 |
| 11/25 | 1,009.0 | 1,031.0 | 999.0 | 1,018.0 | +8.0 | +0.8 | 4,495,100 |
| 11/18 | 1,014.0 | 1,022.0 | 991.0 | 1,010.0 | -8.0 | -0.8 | 3,139,900 |
| 11/11 | 1,030.0 | 1,038.0 | 1,012.0 | 1,018.0 | -4.0 | -0.4 | 2,682,400 |
| 11/4 | 1,036.0 | 1,044.0 | 1,019.0 | 1,022.0 | +9.0 | +0.9 | 2,058,200 |
| 10/28 | 1,028.0 | 1,043.0 | 1,008.0 | 1,013.0 | -1.0 | -0.1 | 3,318,700 |
| 10/21 | 1,051.0 | 1,053.0 | 1,014.0 | 1,014.0 | -48.0 | -4.5 | 2,683,800 |
| 10/14 | 1,068.0 | 1,071.0 | 1,037.0 | 1,062.0 | -19.0 | -1.8 | 2,031,800 |
| 10/7 | 1,043.0 | 1,095.0 | 1,038.0 | 1,081.0 | +31.0 | +3.0 | 2,472,800 |
| 9/30 | 1,073.0 | 1,075.0 | 1,037.0 | 1,050.0 | -33.0 | -3.1 | 2,499,500 |
| 9/22 | 1,076.0 | 1,088.0 | 1,063.0 | 1,083.0 | +18.0 | +1.7 | 1,495,700 |
| 9/16 | 1,122.0 | 1,128.0 | 1,062.0 | 1,065.0 | -51.0 | -4.6 | 2,750,400 |
| 9/9 | 1,088.0 | 1,123.0 | 1,072.0 | 1,116.0 | +26.0 | +2.4 | 3,228,400 |
| 9/2 | 1,050.0 | 1,092.0 | 1,045.0 | 1,090.0 | +16.0 | +1.5 | 3,355,000 |
| 8/26 | 1,064.0 | 1,090.0 | 1,061.0 | 1,074.0 | -1.0 | -0.1 | 2,489,800 |
| 8/19 | 1,059.0 | 1,080.0 | 1,050.0 | 1,075.0 | +17.0 | +1.6 | 1,887,000 |
| 8/12 | 1,058.0 | 1,083.0 | 1,002.0 | 1,058.0 | -1.0 | -0.1 | 3,473,400 |
▶︎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
