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
6,014
円
(09:13)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 6,170 | 6,450 | 5,940 | 6,020 | -180 | -2.9 | 1,276,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 4,310 | 4,370 | 4,070 | 4,155 | -210 | -4.8 | 598,400 |
| 11/27 | 4,300 | 4,425 | 4,295 | 4,365 | +115 | +2.7 | 423,900 |
| 11/20 | 4,130 | 4,250 | 3,985 | 4,250 | +140 | +3.4 | 420,200 |
| 11/13 | 3,765 | 4,220 | 3,635 | 4,110 | -55 | -1.3 | 879,900 |
| 11/6 | 3,865 | 4,220 | 3,830 | 4,165 | +340 | +8.9 | 796,400 |
| 10/30 | 4,020 | 4,020 | 3,805 | 3,825 | -195 | -4.9 | 604,300 |
| 10/23 | 4,320 | 4,360 | 4,015 | 4,020 | -245 | -5.7 | 540,200 |
| 10/16 | 4,345 | 4,430 | 4,195 | 4,265 | -90 | -2.1 | 654,900 |
| 10/9 | 4,480 | 4,530 | 4,330 | 4,355 | -105 | -2.4 | 632,400 |
| 10/2 | 4,490 | 4,610 | 4,435 | 4,460 | +25 | +0.6 | 597,000 |
| 9/25 | 4,455 | 4,505 | 4,375 | 4,435 | -70 | -1.6 | 479,000 |
| 9/18 | 4,320 | 4,520 | 4,310 | 4,505 | +205 | +4.8 | 973,500 |
| 9/11 | 4,105 | 4,310 | 4,065 | 4,300 | +150 | +3.6 | 870,600 |
| 9/4 | 4,150 | 4,330 | 4,065 | 4,150 | +25 | +0.6 | 1,306,800 |
| 8/28 | 4,020 | 4,285 | 3,970 | 4,125 | +135 | +3.4 | 1,099,400 |
| 8/21 | 4,215 | 4,215 | 3,950 | 3,990 | -245 | -5.8 | 750,300 |
| 8/14 | 4,200 | 4,425 | 4,055 | 4,235 | -5 | -0.1 | 1,173,700 |
| 8/7 | 5,000 | 5,070 | 4,235 | 4,240 | -705 | -14.3 | 1,096,400 |
| 7/31 | 4,860 | 5,080 | 4,840 | 4,945 | +115 | +2.4 | 693,400 |
| 7/22 | 4,985 | 5,180 | 4,815 | 4,830 | -180 | -3.6 | 410,900 |
| 7/17 | 5,100 | 5,280 | 4,930 | 5,010 | -10 | -0.2 | 665,300 |
| 7/10 | 5,320 | 5,470 | 5,000 | 5,020 | -260 | -4.9 | 597,300 |
| 7/3 | 5,270 | 5,490 | 5,160 | 5,280 | -90 | -1.7 | 539,000 |
| 6/26 | 5,260 | 5,430 | 5,140 | 5,370 | +90 | +1.7 | 521,300 |
| 6/19 | 5,010 | 5,430 | 4,910 | 5,280 | +220 | +4.4 | 744,500 |
| 6/12 | 5,460 | 5,460 | 5,040 | 5,060 | -500 | -9.0 | 1,081,500 |
| 6/5 | 5,880 | 6,000 | 5,480 | 5,560 | -340 | -5.8 | 761,100 |
| 5/29 | 5,790 | 6,100 | 5,440 | 5,900 | +340 | +6.1 | 854,900 |
| 5/22 | 5,290 | 5,650 | 5,010 | 5,560 | +270 | +5.1 | 851,700 |
| 5/15 | 5,160 | 5,300 | 4,975 | 5,290 | +150 | +2.9 | 419,900 |
▶︎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
