3105 日清紡ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,0801,087.51,0781,082608,1001,082
2023-06-081,083.51,090.51,0761,077.5439,1001,077.50
2023-06-071,0961,0961,0731,074621,3001,074
2023-06-061,0901,0941,0821,092.5625,7001,092.50
2023-06-051,090.51,096.51,0821,095.5911,3001,095.50
2023-06-021,0481,0651,0471,065715,8001,065
2023-06-011,0491,0491,0321,049696,7001,049
2023-05-311,0501,0511,0261,027805,7001,027
2023-05-301,0651,0691,0581,062328,1001,062
2023-05-291,0811,0821,0681,068393,7001,068
2023-05-261,0761,0781,0671,067423,0001,067
2023-05-251,0621,0751,0611,074389,8001,074
2023-05-241,0721,0751,0681,070307,3001,070
2023-05-231,0871,0901,0671,071503,2001,071
2023-05-221,0821,0881,0771,086402,2001,086
2023-05-191,0691,0811,0671,080654,1001,080
2023-05-181,0641,0641,0531,064539,8001,064
2023-05-171,0711,0711,0481,048531,7001,048
2023-05-161,0801,0801,0671,075472,3001,075
2023-05-151,0581,0791,0551,0791,032,2001,079
2023-05-121,0301,0541,0291,046711,1001,046
2023-05-111,0411,0531,0171,037671,9001,037
2023-05-101,0341,0441,0341,038482,4001,038
2023-05-091,0431,0491,0391,045470,5001,045
2023-05-081,0461,0511,0431,047505,2001,047
2023-05-021,0541,0541,0441,048311,1001,048
2023-05-011,0501,0571,0461,052473,6001,052
2023-04-281,0321,0451,0291,042656,9001,042
2023-04-271,0141,0271,0121,026422,8001,026
2023-04-261,0241,0271,0171,020382,0001,020
2023-04-251,0311,0411,0301,032513,0001,032
2023-04-241,0291,0311,0241,030304,8001,030
2023-04-211,0121,0261,0111,022381,0001,022
2023-04-201,0101,0191,0081,019312,9001,019
2023-04-191,0121,0131,0061,010274,3001,010
2023-04-181,0091,0181,0051,012421,8001,012
2023-04-171,0191,0201,0091,013354,4001,013
2023-04-141,0101,0101,0021,006392,1001,006
2023-04-131,0061,0061,0001,004277,4001,004
2023-04-121,0101,0131,0051,006348,4001,006
2023-04-119971,005996999376,500999
2023-04-10995997987990284,700990
2023-04-07985991985988317,200988
2023-04-06984988979982422,500982
2023-04-051,0081,012996999449,100999
2023-04-041,0241,0241,0121,016435,1001,016
2023-04-031,0181,0241,0131,021456,4001,021
2023-03-311,0151,0231,0101,012741,6001,012
2023-03-301,0101,0169991,007431,4001,007
2023-03-299951,0089911,005666,6001,005
2023-03-28986991980987488,800987
2023-03-27978978970976314,300976
2023-03-24972973968970346,400970
2023-03-23957971953969326,900969
2023-03-22967971959967396,500967
2023-03-20955962952952434,600952
2023-03-17980980962964657,500964
2023-03-16960969952968751,700968
2023-03-15984987975982622,900982
2023-03-149859859609691,153,200969
2023-03-131,0251,0251,0021,012463,5001,012
2023-03-101,0451,0471,0361,042625,2001,042
2023-03-091,0561,0621,0511,055393,6001,055
2023-03-081,0341,0551,0321,052619,6001,052
2023-03-071,0371,0381,0311,035351,8001,035
2023-03-061,0381,0411,0301,040458,2001,040
2023-03-031,0381,0411,0311,036497,1001,036
2023-03-021,0371,0391,0281,032394,6001,032
2023-03-011,0161,0321,0151,030599,7001,030
2023-02-281,0201,0221,0101,010669,5001,010
2023-02-271,0121,0191,0081,019470,7001,019
2023-02-241,0001,0189981,010880,4001,010
2023-02-221,0021,002988994450,000994
2023-02-219931,0049911,004511,1001,004
2023-02-20985991980990289,100990
2023-02-17973984972983532,000983
2023-02-16983986976978291,500978
2023-02-15987987976979374,500979
2023-02-14988989976980540,700980
2023-02-13980987968984572,100984
2023-02-10964984962980842,300980
2023-02-09960966960964169,700964
2023-02-08965967961964203,900964
2023-02-07966967960961269,800961
2023-02-06959966958963369,700963
2023-02-03952955945950472,600950
2023-02-02948954945951535,200951
2023-02-01965967957958387,800958
2023-01-31969972963967436,400967
2023-01-30960968960967344,400967
2023-01-27969969963965216,000965
2023-01-26967967960965273,800965
2023-01-25959964955962247,000962
2023-01-24954962949959372,700959
2023-01-23953954946950436,300950
2023-01-20938943933941728,100941
2023-01-19947951946947359,800947
2023-01-18947960945953422,900953
2023-01-17937949937946342,600946
2023-01-16940943936937363,500937
2023-01-13952957945947470,700947
2023-01-12953959953953422,800953
2023-01-11962965955955317,900955
2023-01-10966967956959401,200959
2023-01-06953962950958354,600958
2023-01-05949956946953508,200953
2023-01-04966967951951519,400951

分割・併合履歴 : [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株