3105 日清紡ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 921.6 | 929.5 | 921.6 | 927 | 558,400 | 927 |
| 2025-07-10 | 923 | 926.5 | 916.2 | 920 | 608,800 | 920 |
| 2025-07-09 | 918.5 | 927.7 | 916.9 | 923.5 | 641,800 | 923.50 |
| 2025-07-08 | 905.9 | 918.6 | 905.1 | 915.4 | 748,000 | 915.40 |
| 2025-07-07 | 920.1 | 926 | 910.6 | 911.7 | 751,000 | 911.70 |
| 2025-07-04 | 942 | 943.5 | 925.5 | 926.9 | 624,400 | 926.90 |
| 2025-07-03 | 932 | 942.2 | 929.8 | 938.4 | 703,400 | 938.40 |
| 2025-07-02 | 916.2 | 931.8 | 916 | 931.6 | 879,600 | 931.60 |
| 2025-07-01 | 920.5 | 927.6 | 915.2 | 922.6 | 769,400 | 922.60 |
| 2025-06-30 | 919 | 932 | 919 | 923.7 | 1,309,900 | 923.70 |
| 2025-06-27 | 908 | 919.9 | 908 | 917.9 | 1,177,500 | 917.90 |
| 2025-06-26 | 911.2 | 924 | 910.9 | 918 | 1,261,700 | 918 |
| 2025-06-25 | 914.9 | 914.9 | 907.7 | 911.6 | 829,000 | 911.60 |
| 2025-06-24 | 917.5 | 918.7 | 909.5 | 910.9 | 512,500 | 910.90 |
| 2025-06-23 | 910 | 913.6 | 905.4 | 910.5 | 650,100 | 910.50 |
| 2025-06-20 | 910.1 | 916.8 | 908.5 | 909.4 | 1,412,200 | 909.40 |
| 2025-06-19 | 913.7 | 917.1 | 908.8 | 914.8 | 549,600 | 914.80 |
| 2025-06-18 | 905.2 | 919 | 904.8 | 918 | 629,200 | 918 |
| 2025-06-17 | 908.4 | 912.6 | 901.4 | 911.9 | 617,800 | 911.90 |
| 2025-06-16 | 901 | 905.8 | 899.7 | 905.1 | 585,700 | 905.10 |
| 2025-06-13 | 905.4 | 906.7 | 891.9 | 899.1 | 899,200 | 899.10 |
| 2025-06-12 | 911.2 | 915.7 | 909.1 | 909.1 | 525,900 | 909.10 |
| 2025-06-11 | 907 | 918.8 | 905.5 | 915.8 | 737,200 | 915.80 |
| 2025-06-10 | 906 | 919.9 | 905.6 | 907.9 | 908,900 | 907.90 |
| 2025-06-09 | 913 | 913.7 | 898 | 898 | 952,800 | 898 |
| 2025-06-06 | 911 | 917.6 | 910 | 910 | 563,500 | 910 |
| 2025-06-05 | 918 | 922.6 | 910.8 | 914 | 712,700 | 914 |
| 2025-06-04 | 915.8 | 922.8 | 910 | 921.1 | 1,061,500 | 921.10 |
| 2025-06-03 | 904.8 | 916.1 | 901.2 | 915.7 | 1,244,500 | 915.70 |
| 2025-06-02 | 912.9 | 915.3 | 896.7 | 904.5 | 1,200,800 | 904.50 |
| 2025-05-30 | 918.5 | 926.8 | 916 | 926.8 | 1,003,800 | 926.80 |
| 2025-05-29 | 910.4 | 924.3 | 908.2 | 922.8 | 1,184,800 | 922.80 |
| 2025-05-28 | 909 | 913.3 | 903.9 | 912.6 | 1,072,700 | 912.60 |
| 2025-05-27 | 898 | 905.4 | 896 | 903.9 | 560,400 | 903.90 |
| 2025-05-26 | 903.4 | 908.5 | 896.5 | 900.3 | 734,800 | 900.30 |
| 2025-05-23 | 900 | 909.5 | 898 | 903.4 | 759,600 | 903.40 |
| 2025-05-22 | 895 | 904 | 891 | 900.6 | 757,500 | 900.60 |
| 2025-05-21 | 906 | 910.4 | 898.5 | 899.9 | 814,300 | 899.90 |
| 2025-05-20 | 906.9 | 916.4 | 903 | 906.1 | 777,300 | 906.10 |
| 2025-05-19 | 908 | 909.2 | 893.6 | 901.4 | 828,800 | 901.40 |
| 2025-05-16 | 894.9 | 911.8 | 885.7 | 911.6 | 1,111,200 | 911.60 |
| 2025-05-15 | 894 | 903.6 | 885.9 | 897.8 | 924,700 | 897.80 |
| 2025-05-14 | 891 | 903.7 | 880 | 903.7 | 1,083,700 | 903.70 |
| 2025-05-13 | 889 | 900.7 | 883.6 | 894.2 | 1,851,000 | 894.20 |
| 2025-05-12 | 875 | 949.9 | 872.2 | 883.3 | 2,924,500 | 883.30 |
| 2025-05-09 | 860.5 | 874.8 | 860.1 | 871.4 | 808,700 | 871.40 |
| 2025-05-08 | 852.9 | 858.9 | 850 | 857.3 | 678,500 | 857.30 |
| 2025-05-07 | 863 | 865 | 855.8 | 858 | 828,500 | 858 |
| 2025-05-02 | 856 | 867.9 | 855.7 | 866 | 573,700 | 866 |
| 2025-05-01 | 851.1 | 859.1 | 849.3 | 854.5 | 429,000 | 854.50 |
| 2025-04-30 | 850 | 854 | 841.5 | 851.1 | 544,700 | 851.10 |
| 2025-04-28 | 843 | 850.1 | 842.1 | 847.4 | 493,800 | 847.40 |
| 2025-04-25 | 829 | 842.8 | 827.4 | 838.6 | 678,300 | 838.60 |
| 2025-04-24 | 830 | 838.2 | 824.1 | 827 | 557,400 | 827 |
| 2025-04-23 | 826.1 | 830 | 821 | 823.8 | 654,700 | 823.80 |
| 2025-04-22 | 807 | 814.3 | 805.6 | 813.4 | 480,900 | 813.40 |
| 2025-04-21 | 821.1 | 821.1 | 805.8 | 807.7 | 481,600 | 807.70 |
| 2025-04-18 | 818.6 | 822.9 | 816.3 | 822.9 | 370,700 | 822.90 |
| 2025-04-17 | 806.1 | 810.6 | 801.7 | 809.7 | 489,400 | 809.70 |
| 2025-04-16 | 812.1 | 814.8 | 800.5 | 807.4 | 553,900 | 807.40 |
| 2025-04-15 | 815 | 818.2 | 812.2 | 812.7 | 613,900 | 812.70 |
| 2025-04-14 | 815 | 821.8 | 812.5 | 813 | 643,600 | 813 |
| 2025-04-11 | 777.4 | 810.9 | 772.1 | 808.9 | 739,100 | 808.90 |
| 2025-04-10 | 831.2 | 831.2 | 810.2 | 822.4 | 961,000 | 822.40 |
| 2025-04-09 | 781.1 | 781.1 | 756 | 764.3 | 968,000 | 764.30 |
| 2025-04-08 | 789 | 815.4 | 789 | 800.8 | 853,700 | 800.80 |
| 2025-04-07 | 749.2 | 769.3 | 732.2 | 755.9 | 1,707,100 | 755.90 |
| 2025-04-04 | 850 | 853 | 811 | 824.2 | 1,781,900 | 824.20 |
| 2025-04-03 | 870 | 880.1 | 865 | 876.3 | 1,135,600 | 876.30 |
| 2025-04-02 | 907.2 | 907.7 | 895.1 | 900 | 798,900 | 900 |
| 2025-04-01 | 916 | 918.6 | 902 | 902 | 687,800 | 902 |
| 2025-03-31 | 905.1 | 922.4 | 903.3 | 909.9 | 1,141,400 | 909.90 |
| 2025-03-28 | 939.5 | 946.7 | 936 | 937.8 | 876,900 | 937.80 |
| 2025-03-27 | 950.1 | 954.4 | 944.3 | 952.8 | 746,400 | 952.80 |
| 2025-03-26 | 948 | 962.7 | 941.1 | 959.5 | 757,300 | 959.50 |
| 2025-03-25 | 942 | 948.8 | 938.5 | 946.9 | 573,700 | 946.90 |
| 2025-03-24 | 942 | 942.1 | 930 | 937.8 | 377,700 | 937.80 |
| 2025-03-21 | 943.3 | 945.7 | 938.5 | 940.9 | 536,100 | 940.90 |
| 2025-03-19 | 940 | 945.9 | 939.1 | 941.5 | 455,500 | 941.50 |
| 2025-03-18 | 937.5 | 941 | 936 | 938 | 617,500 | 938 |
| 2025-03-17 | 924 | 930.5 | 920 | 928.5 | 403,400 | 928.50 |
| 2025-03-14 | 912 | 919.1 | 912 | 913.7 | 470,200 | 913.70 |
| 2025-03-13 | 918 | 923.7 | 914.8 | 917.8 | 323,000 | 917.80 |
| 2025-03-12 | 913.1 | 923.6 | 912.3 | 923.6 | 552,800 | 923.60 |
| 2025-03-11 | 910.3 | 915.7 | 903.5 | 913.1 | 544,500 | 913.10 |
| 2025-03-10 | 925.5 | 926 | 915.5 | 918.2 | 322,200 | 918.20 |
| 2025-03-07 | 911.3 | 922.6 | 906.7 | 921.5 | 522,200 | 921.50 |
| 2025-03-06 | 908 | 925.8 | 906.7 | 920 | 646,100 | 920 |
| 2025-03-05 | 888 | 901.5 | 887 | 897.7 | 713,000 | 897.70 |
| 2025-03-04 | 902.5 | 904.2 | 888.1 | 893 | 898,600 | 893 |
| 2025-03-03 | 910.6 | 916 | 908.2 | 911.9 | 491,300 | 911.90 |
| 2025-02-28 | 912 | 914.5 | 900 | 906.5 | 888,500 | 906.50 |
| 2025-02-27 | 911 | 915.3 | 908 | 915.3 | 393,100 | 915.30 |
| 2025-02-26 | 912.7 | 916.1 | 905.9 | 913.7 | 573,800 | 913.70 |
| 2025-02-25 | 894.5 | 920.6 | 893.3 | 918.8 | 884,300 | 918.80 |
| 2025-02-21 | 893.1 | 899.9 | 890.1 | 895.6 | 558,500 | 895.60 |
| 2025-02-20 | 915 | 925.4 | 894 | 895.5 | 1,104,300 | 895.50 |
| 2025-02-19 | 933 | 946.1 | 922 | 927.1 | 790,800 | 927.10 |
| 2025-02-18 | 906.2 | 927.7 | 901 | 924.8 | 937,900 | 924.80 |
| 2025-02-17 | 905.7 | 915.9 | 902.6 | 902.6 | 715,700 | 902.60 |
| 2025-02-14 | 909 | 913.5 | 905.2 | 905.6 | 855,000 | 905.60 |
| 2025-02-13 | 905.7 | 923.1 | 902.2 | 911.6 | 1,692,100 | 911.60 |
| 2025-02-12 | 888 | 907.4 | 875 | 894 | 1,806,300 | 894 |
| 2025-02-10 | 875 | 883.2 | 874.6 | 877.4 | 601,100 | 877.40 |
| 2025-02-07 | 870 | 877.3 | 869.2 | 875.3 | 506,400 | 875.30 |
| 2025-02-06 | 864 | 874.3 | 863.1 | 874.3 | 670,800 | 874.30 |
| 2025-02-05 | 870 | 875.2 | 861.5 | 864.7 | 766,900 | 864.70 |
| 2025-02-04 | 870 | 876 | 869.1 | 871.1 | 634,800 | 871.10 |
| 2025-02-03 | 882.4 | 883.4 | 868.6 | 868.6 | 922,800 | 868.60 |
| 2025-01-31 | 892.8 | 893 | 886.7 | 890.3 | 458,000 | 890.30 |
| 2025-01-30 | 885.1 | 889.5 | 879.2 | 888.9 | 677,700 | 888.90 |
| 2025-01-29 | 893 | 896 | 887.8 | 889.5 | 530,000 | 889.50 |
| 2025-01-28 | 893.2 | 895.4 | 888 | 891.6 | 666,500 | 891.60 |
| 2025-01-27 | 899 | 902.2 | 896 | 897.8 | 585,600 | 897.80 |
| 2025-01-24 | 894 | 899 | 891.9 | 895 | 467,600 | 895 |
| 2025-01-23 | 892.4 | 892.9 | 888.5 | 889.9 | 457,100 | 889.90 |
| 2025-01-22 | 893 | 896.7 | 889.4 | 896.5 | 713,100 | 896.50 |
| 2025-01-21 | 896 | 896.9 | 889.2 | 894 | 358,900 | 894 |
| 2025-01-20 | 880 | 892.9 | 873.6 | 891.8 | 634,900 | 891.80 |
| 2025-01-17 | 878.2 | 881.1 | 872.2 | 879.7 | 833,900 | 879.70 |
| 2025-01-16 | 886 | 886 | 871 | 874.1 | 696,100 | 874.10 |
| 2025-01-15 | 882.3 | 885.6 | 878.6 | 885.2 | 779,000 | 885.20 |
| 2025-01-14 | 882 | 883.3 | 864 | 868.2 | 1,053,900 | 868.20 |
| 2025-01-10 | 884.9 | 892.9 | 882.4 | 882.5 | 697,200 | 882.50 |
| 2025-01-09 | 885 | 887.9 | 881.5 | 885 | 557,200 | 885 |
| 2025-01-08 | 889 | 895.5 | 884.5 | 887.7 | 877,200 | 887.70 |
| 2025-01-07 | 895 | 895 | 883 | 885.6 | 751,500 | 885.60 |
| 2025-01-06 | 902 | 903.1 | 887.7 | 887.7 | 1,109,400 | 887.70 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株