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
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 |
|---|---|
| 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 | 6,180 | -20 | -0.3 | 1,735,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,690 | 3,695 | 3,475 | 3,550 | -210 | -5.6 | 916,700 |
| 10/13 | 3,710 | 3,945 | 3,710 | 3,760 | +135 | +3.7 | 1,027,500 |
| 10/6 | 3,540 | 3,670 | 3,400 | 3,625 | +135 | +3.9 | 1,163,900 |
| 9/29 | 3,330 | 3,735 | 3,300 | 3,490 | +215 | +6.6 | 1,712,500 |
| 9/22 | 3,540 | 3,620 | 3,215 | 3,275 | -305 | -8.5 | 1,452,700 |
| 9/15 | 3,830 | 3,880 | 3,480 | 3,580 | -310 | -8.0 | 1,306,500 |
| 9/8 | 3,910 | 4,000 | 3,815 | 3,890 | -45 | -1.1 | 927,200 |
| 9/1 | 4,035 | 4,205 | 3,920 | 3,935 | -100 | -2.5 | 1,543,700 |
| 8/25 | 3,735 | 4,100 | 3,735 | 4,035 | +265 | +7.0 | 1,854,000 |
| 8/18 | 3,730 | 3,995 | 3,645 | 3,770 | +55 | +1.5 | 2,021,400 |
| 8/10 | 3,345 | 3,775 | 3,215 | 3,715 | +470 | +14.5 | 3,312,900 |
| 8/4 | 2,738 | 3,245 | 2,650 | 3,245 | +525 | +19.3 | 1,592,200 |
| 7/28 | 2,536 | 2,729 | 2,509 | 2,720 | +206 | +8.2 | 1,435,300 |
| 7/21 | 2,399 | 2,519 | 2,363 | 2,514 | +126 | +5.3 | 922,000 |
| 7/14 | 2,340 | 2,415 | 2,270 | 2,388 | +57 | +2.5 | 951,700 |
| 7/7 | 2,337 | 2,448 | 2,297 | 2,331 | +44 | +1.9 | 1,066,100 |
| 6/30 | 2,415 | 2,436 | 2,234 | 2,287 | -152 | -6.2 | 1,264,300 |
| 6/23 | 2,683 | 2,720 | 2,411 | 2,439 | -236 | -8.8 | 1,223,700 |
| 6/16 | 2,510 | 2,714 | 2,498 | 2,675 | +193 | +7.8 | 1,780,900 |
| 6/9 | 2,600 | 2,630 | 2,393 | 2,482 | -134 | -5.1 | 2,501,300 |
| 6/2 | 2,150 | 2,647 | 2,150 | 2,616 | +521 | +24.9 | 4,195,400 |
| 5/26 | 1,805 | 2,155 | 1,794 | 2,095 | +283 | +15.6 | 1,895,700 |
| 5/19 | 1,869 | 1,923 | 1,790 | 1,812 | -59 | -3.2 | 666,000 |
| 5/12 | 1,900 | 1,907 | 1,860 | 1,871 | -29 | -1.5 | 408,700 |
| 5/2 | 1,899 | 1,914 | 1,888 | 1,900 | +10 | +0.5 | 151,800 |
| 4/28 | 1,883 | 1,903 | 1,843 | 1,890 | +11 | +0.6 | 532,500 |
| 4/21 | 1,905 | 1,909 | 1,862 | 1,879 | -22 | -1.2 | 515,300 |
| 4/14 | 1,923 | 1,923 | 1,881 | 1,901 | -6 | -0.3 | 489,800 |
| 4/7 | 2,040 | 2,082 | 1,896 | 1,907 | -108 | -5.4 | 887,700 |
| 3/31 | 2,055 | 2,055 | 1,989 | 2,015 | -33 | -1.6 | 810,000 |
▶︎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
