3110東証P貸借
業種 ガラス・土石
日東紡績 株価時系列データ
PTS
6,194
円
(15:24)
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 |
|---|---|
| 7,670 (24/10/30) | 4,270 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,670 (24/10/30) | 4,270 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 6,170 | 6,450 | 6,130 | 6,190 | -10 | -0.2 | 1,198,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 6,830 | 7,100 | 6,530 | 6,740 | +70 | +1.1 | 3,124,400 |
| 5/10 | 5,670 | 6,710 | 5,550 | 6,670 | +1,090 | +19.5 | 2,859,100 |
| 5/2 | 5,710 | 5,820 | 5,450 | 5,580 | -50 | -0.9 | 881,100 |
| 4/26 | 4,960 | 5,660 | 4,895 | 5,630 | +600 | +11.9 | 2,167,400 |
| 4/19 | 5,560 | 5,630 | 4,930 | 5,030 | -700 | -12.2 | 2,332,800 |
| 4/12 | 5,650 | 5,780 | 5,340 | 5,730 | +180 | +3.2 | 2,125,600 |
| 4/5 | 6,040 | 6,040 | 5,480 | 5,550 | -420 | -7.0 | 2,105,300 |
| 3/29 | 6,170 | 6,330 | 5,720 | 5,970 | -210 | -3.4 | 2,027,500 |
| 3/22 | 5,490 | 6,260 | 5,450 | 6,180 | +720 | +13.2 | 2,203,900 |
| 3/15 | 5,260 | 5,730 | 5,110 | 5,460 | -300 | -5.2 | 2,768,700 |
| 3/8 | 6,040 | 6,190 | 5,540 | 5,760 | -290 | -4.8 | 2,940,400 |
| 3/1 | 5,680 | 6,090 | 5,430 | 6,050 | +350 | +6.1 | 2,896,200 |
| 2/22 | 5,040 | 5,740 | 4,850 | 5,700 | +560 | +10.9 | 3,816,000 |
| 2/16 | 4,975 | 5,390 | 4,825 | 5,140 | +235 | +4.8 | 1,170,600 |
| 2/9 | 5,040 | 5,280 | 4,740 | 4,905 | -195 | -3.8 | 3,048,900 |
| 2/2 | 4,840 | 5,190 | 4,810 | 5,100 | +305 | +6.4 | 1,397,200 |
| 1/26 | 5,100 | 5,120 | 4,785 | 4,795 | -245 | -4.9 | 1,524,200 |
| 1/19 | 4,985 | 5,180 | 4,610 | 5,040 | +60 | +1.2 | 2,109,200 |
| 1/12 | 4,845 | 5,300 | 4,825 | 4,980 | +205 | +4.3 | 2,027,800 |
| 1/5 | 4,465 | 4,845 | 4,400 | 4,775 | +180 | +3.9 | 913,800 |
| 12/29 | 4,500 | 4,785 | 4,400 | 4,595 | +150 | +3.4 | 1,581,000 |
| 12/22 | 4,270 | 4,475 | 4,145 | 4,445 | +160 | +3.7 | 1,175,700 |
| 12/15 | 4,115 | 4,450 | 3,975 | 4,285 | +215 | +5.3 | 1,565,900 |
| 12/8 | 4,560 | 4,640 | 3,925 | 4,070 | -485 | -10.7 | 2,000,300 |
| 12/1 | 4,375 | 4,590 | 4,220 | 4,555 | +125 | +2.8 | 1,911,400 |
| 11/24 | 4,180 | 4,510 | 4,020 | 4,430 | +245 | +5.9 | 1,393,200 |
| 11/17 | 4,100 | 4,325 | 3,990 | 4,185 | +285 | +7.3 | 1,694,200 |
| 11/10 | 3,930 | 4,230 | 3,800 | 3,900 | +320 | +8.9 | 2,778,800 |
| 11/2 | 3,645 | 3,675 | 3,330 | 3,580 | -165 | -4.4 | 1,825,700 |
| 10/27 | 3,530 | 3,835 | 3,435 | 3,745 | +195 | +5.5 | 1,260,100 |
▶︎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
