3105 日清紡ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,075 | 1,084 | 1,070 | 1,070 | 408,400 | 1,070 |
| 2024-07-25 | 1,080 | 1,080.5 | 1,062 | 1,074 | 595,200 | 1,074 |
| 2024-07-24 | 1,097 | 1,101 | 1,087.5 | 1,090 | 410,400 | 1,090 |
| 2024-07-23 | 1,095 | 1,098.5 | 1,085.5 | 1,098.5 | 326,600 | 1,098.50 |
| 2024-07-22 | 1,094 | 1,096 | 1,078.5 | 1,084 | 410,600 | 1,084 |
| 2024-07-19 | 1,095 | 1,097 | 1,081 | 1,091.5 | 457,300 | 1,091.50 |
| 2024-07-18 | 1,118 | 1,121 | 1,100 | 1,100 | 483,700 | 1,100 |
| 2024-07-17 | 1,119.5 | 1,137 | 1,113.5 | 1,119 | 553,000 | 1,119 |
| 2024-07-16 | 1,100 | 1,115.5 | 1,094 | 1,110 | 596,800 | 1,110 |
| 2024-07-12 | 1,090 | 1,103.5 | 1,084.5 | 1,093 | 444,600 | 1,093 |
| 2024-07-11 | 1,070.5 | 1,104 | 1,070.5 | 1,094.5 | 815,200 | 1,094.50 |
| 2024-07-10 | 1,068 | 1,070 | 1,054.5 | 1,062 | 583,400 | 1,062 |
| 2024-07-09 | 1,077 | 1,083 | 1,059 | 1,074.5 | 651,300 | 1,074.50 |
| 2024-07-08 | 1,080 | 1,084 | 1,068 | 1,071 | 540,700 | 1,071 |
| 2024-07-05 | 1,102 | 1,103.5 | 1,077 | 1,077 | 526,300 | 1,077 |
| 2024-07-04 | 1,091 | 1,105 | 1,087.5 | 1,105 | 527,000 | 1,105 |
| 2024-07-03 | 1,086 | 1,095 | 1,081.5 | 1,092.5 | 574,700 | 1,092.50 |
| 2024-07-02 | 1,084.5 | 1,093.5 | 1,075 | 1,091 | 774,200 | 1,091 |
| 2024-07-01 | 1,085 | 1,096 | 1,081.5 | 1,090.5 | 674,400 | 1,090.50 |
| 2024-06-28 | 1,084.5 | 1,084.5 | 1,068.5 | 1,074.5 | 601,200 | 1,074.50 |
| 2024-06-27 | 1,081.5 | 1,086 | 1,072.5 | 1,084 | 569,300 | 1,084 |
| 2024-06-26 | 1,115 | 1,116 | 1,101 | 1,104.5 | 613,600 | 1,104.50 |
| 2024-06-25 | 1,104 | 1,120 | 1,098 | 1,117 | 481,400 | 1,117 |
| 2024-06-24 | 1,104 | 1,104.5 | 1,088.5 | 1,096.5 | 530,300 | 1,096.50 |
| 2024-06-21 | 1,101 | 1,111 | 1,093.5 | 1,093.5 | 681,900 | 1,093.50 |
| 2024-06-20 | 1,094.5 | 1,104 | 1,088.5 | 1,096 | 254,900 | 1,096 |
| 2024-06-19 | 1,089 | 1,104.5 | 1,088 | 1,093.5 | 281,600 | 1,093.50 |
| 2024-06-18 | 1,099 | 1,106 | 1,089.5 | 1,090 | 244,200 | 1,090 |
| 2024-06-17 | 1,112 | 1,114 | 1,087.5 | 1,092 | 473,300 | 1,092 |
| 2024-06-14 | 1,098 | 1,115.5 | 1,098 | 1,111 | 574,300 | 1,111 |
| 2024-06-13 | 1,107 | 1,108.5 | 1,094.5 | 1,097.5 | 513,700 | 1,097.50 |
| 2024-06-12 | 1,094 | 1,103 | 1,090.5 | 1,094 | 786,200 | 1,094 |
| 2024-06-11 | 1,079 | 1,096.5 | 1,079 | 1,086.5 | 639,300 | 1,086.50 |
| 2024-06-10 | 1,070 | 1,082 | 1,070 | 1,079 | 406,000 | 1,079 |
| 2024-06-07 | 1,066 | 1,071.5 | 1,065 | 1,069.5 | 387,900 | 1,069.50 |
| 2024-06-06 | 1,070.5 | 1,072.5 | 1,064.5 | 1,066 | 509,200 | 1,066 |
| 2024-06-05 | 1,097 | 1,099.5 | 1,068 | 1,068 | 936,400 | 1,068 |
| 2024-06-04 | 1,097.5 | 1,101.5 | 1,092 | 1,101.5 | 409,400 | 1,101.50 |
| 2024-06-03 | 1,094 | 1,109.5 | 1,089 | 1,097.5 | 558,700 | 1,097.50 |
| 2024-05-31 | 1,080 | 1,092.5 | 1,078 | 1,088 | 453,700 | 1,088 |
| 2024-05-30 | 1,065 | 1,076.5 | 1,058.5 | 1,073.5 | 469,400 | 1,073.50 |
| 2024-05-29 | 1,095 | 1,097 | 1,070.5 | 1,070.5 | 592,000 | 1,070.50 |
| 2024-05-28 | 1,091 | 1,096 | 1,087.5 | 1,090 | 678,200 | 1,090 |
| 2024-05-27 | 1,104 | 1,104.5 | 1,093 | 1,103.5 | 284,700 | 1,103.50 |
| 2024-05-24 | 1,095 | 1,101 | 1,090.5 | 1,100 | 447,800 | 1,100 |
| 2024-05-23 | 1,102 | 1,109.5 | 1,090 | 1,103 | 479,600 | 1,103 |
| 2024-05-22 | 1,116.5 | 1,117 | 1,103.5 | 1,104 | 379,900 | 1,104 |
| 2024-05-21 | 1,129.5 | 1,135.5 | 1,120 | 1,120 | 375,900 | 1,120 |
| 2024-05-20 | 1,124.5 | 1,141 | 1,123 | 1,128.5 | 281,200 | 1,128.50 |
| 2024-05-17 | 1,118 | 1,129.5 | 1,114 | 1,125.5 | 292,500 | 1,125.50 |
| 2024-05-16 | 1,136.5 | 1,138 | 1,116.5 | 1,120.5 | 339,800 | 1,120.50 |
| 2024-05-15 | 1,150.5 | 1,159 | 1,141.5 | 1,142 | 318,200 | 1,142 |
| 2024-05-14 | 1,139 | 1,156 | 1,132 | 1,153 | 499,500 | 1,153 |
| 2024-05-13 | 1,131 | 1,141 | 1,116 | 1,135 | 618,700 | 1,135 |
| 2024-05-10 | 1,176 | 1,177 | 1,135 | 1,136.5 | 813,800 | 1,136.50 |
| 2024-05-09 | 1,200 | 1,212.5 | 1,173 | 1,188 | 833,000 | 1,188 |
| 2024-05-08 | 1,178 | 1,184 | 1,166.5 | 1,179 | 488,400 | 1,179 |
| 2024-05-07 | 1,185 | 1,188.5 | 1,177 | 1,182 | 293,600 | 1,182 |
| 2024-05-02 | 1,181.5 | 1,182.5 | 1,168 | 1,180.5 | 353,200 | 1,180.50 |
| 2024-05-01 | 1,188.5 | 1,201 | 1,185.5 | 1,191 | 260,500 | 1,191 |
| 2024-04-30 | 1,203.5 | 1,209.5 | 1,192.5 | 1,198 | 514,500 | 1,198 |
| 2024-04-26 | 1,172 | 1,190.5 | 1,164 | 1,183.5 | 381,400 | 1,183.50 |
| 2024-04-25 | 1,166 | 1,184.5 | 1,166 | 1,172 | 346,300 | 1,172 |
| 2024-04-24 | 1,164 | 1,176.5 | 1,158.5 | 1,174 | 300,100 | 1,174 |
| 2024-04-23 | 1,161 | 1,167.5 | 1,156.5 | 1,158 | 307,300 | 1,158 |
| 2024-04-22 | 1,163 | 1,164.5 | 1,147 | 1,160 | 371,900 | 1,160 |
| 2024-04-19 | 1,156 | 1,163 | 1,136.5 | 1,147 | 443,600 | 1,147 |
| 2024-04-18 | 1,153.5 | 1,168.5 | 1,150 | 1,163 | 228,500 | 1,163 |
| 2024-04-17 | 1,174.5 | 1,174.5 | 1,147 | 1,153.5 | 367,100 | 1,153.50 |
| 2024-04-16 | 1,205 | 1,210.5 | 1,177.5 | 1,177.5 | 435,000 | 1,177.50 |
| 2024-04-15 | 1,212 | 1,217.5 | 1,201.5 | 1,212.5 | 350,000 | 1,212.50 |
| 2024-04-12 | 1,217 | 1,223.5 | 1,214.5 | 1,218 | 299,200 | 1,218 |
| 2024-04-11 | 1,205 | 1,218 | 1,201 | 1,212.5 | 325,600 | 1,212.50 |
| 2024-04-10 | 1,210 | 1,219.5 | 1,206 | 1,218 | 325,800 | 1,218 |
| 2024-04-09 | 1,202 | 1,218.5 | 1,195.5 | 1,216.5 | 446,100 | 1,216.50 |
| 2024-04-08 | 1,202 | 1,204.5 | 1,190.5 | 1,197 | 340,000 | 1,197 |
| 2024-04-05 | 1,185 | 1,209 | 1,185 | 1,195.5 | 615,000 | 1,195.50 |
| 2024-04-04 | 1,193.5 | 1,194.5 | 1,181.5 | 1,188 | 405,200 | 1,188 |
| 2024-04-03 | 1,177 | 1,195 | 1,166.5 | 1,185 | 496,800 | 1,185 |
| 2024-04-02 | 1,191 | 1,199.5 | 1,172.5 | 1,185.5 | 577,700 | 1,185.50 |
| 2024-04-01 | 1,237.5 | 1,238.5 | 1,187 | 1,191 | 586,200 | 1,191 |
| 2024-03-29 | 1,220 | 1,236.5 | 1,213 | 1,232 | 766,400 | 1,232 |
| 2024-03-28 | 1,218 | 1,225 | 1,209 | 1,213.5 | 353,300 | 1,213.50 |
| 2024-03-27 | 1,231 | 1,247 | 1,225 | 1,228 | 653,600 | 1,228 |
| 2024-03-26 | 1,205.5 | 1,229 | 1,197 | 1,226.5 | 488,300 | 1,226.50 |
| 2024-03-25 | 1,230 | 1,230 | 1,210 | 1,212.5 | 385,300 | 1,212.50 |
| 2024-03-22 | 1,229 | 1,232.5 | 1,222.5 | 1,229 | 353,800 | 1,229 |
| 2024-03-21 | 1,227 | 1,235.5 | 1,222 | 1,227.5 | 599,900 | 1,227.50 |
| 2024-03-19 | 1,200 | 1,227 | 1,200 | 1,226 | 554,200 | 1,226 |
| 2024-03-18 | 1,215 | 1,216 | 1,192.5 | 1,203.5 | 526,500 | 1,203.50 |
| 2024-03-15 | 1,200 | 1,208.5 | 1,191.5 | 1,203 | 490,700 | 1,203 |
| 2024-03-14 | 1,186.5 | 1,197 | 1,178 | 1,197 | 346,300 | 1,197 |
| 2024-03-13 | 1,198 | 1,202.5 | 1,179.5 | 1,186.5 | 328,600 | 1,186.50 |
| 2024-03-12 | 1,181.5 | 1,184.5 | 1,156 | 1,183 | 405,400 | 1,183 |
| 2024-03-11 | 1,204 | 1,207 | 1,170 | 1,183 | 381,000 | 1,183 |
| 2024-03-08 | 1,200.5 | 1,219.5 | 1,197 | 1,216 | 488,200 | 1,216 |
| 2024-03-07 | 1,245 | 1,248.5 | 1,211.5 | 1,216 | 371,400 | 1,216 |
| 2024-03-06 | 1,240 | 1,251 | 1,233 | 1,237.5 | 467,500 | 1,237.50 |
| 2024-03-05 | 1,227.5 | 1,247.5 | 1,223 | 1,238 | 482,000 | 1,238 |
| 2024-03-04 | 1,230.5 | 1,246.5 | 1,223.5 | 1,232.5 | 681,000 | 1,232.50 |
| 2024-03-01 | 1,244 | 1,255.5 | 1,234.5 | 1,243.5 | 589,000 | 1,243.50 |
| 2024-02-29 | 1,291.5 | 1,291.5 | 1,246.5 | 1,252 | 931,500 | 1,252 |
| 2024-02-28 | 1,303 | 1,307 | 1,288.5 | 1,291.5 | 682,100 | 1,291.50 |
| 2024-02-27 | 1,294 | 1,310.5 | 1,294 | 1,303 | 1,028,300 | 1,303 |
| 2024-02-26 | 1,283.5 | 1,321 | 1,280.5 | 1,286.5 | 1,071,900 | 1,286.50 |
| 2024-02-22 | 1,251 | 1,261.5 | 1,247 | 1,253.5 | 380,800 | 1,253.50 |
| 2024-02-21 | 1,252 | 1,253 | 1,239 | 1,242.5 | 299,100 | 1,242.50 |
| 2024-02-20 | 1,253.5 | 1,263 | 1,245 | 1,248.5 | 564,700 | 1,248.50 |
| 2024-02-19 | 1,243.5 | 1,261.5 | 1,243.5 | 1,257.5 | 550,900 | 1,257.50 |
| 2024-02-16 | 1,247.5 | 1,259.5 | 1,226 | 1,234.5 | 673,300 | 1,234.50 |
| 2024-02-15 | 1,263.5 | 1,271 | 1,238 | 1,240.5 | 615,800 | 1,240.50 |
| 2024-02-14 | 1,270 | 1,272 | 1,240.5 | 1,255 | 679,900 | 1,255 |
| 2024-02-13 | 1,360 | 1,361 | 1,252.5 | 1,275.5 | 1,868,300 | 1,275.50 |
| 2024-02-09 | 1,243.5 | 1,361 | 1,225 | 1,359.5 | 3,301,400 | 1,359.50 |
| 2024-02-08 | 1,244.5 | 1,245.5 | 1,226.5 | 1,244.5 | 723,400 | 1,244.50 |
| 2024-02-07 | 1,231 | 1,247 | 1,231 | 1,244.5 | 521,100 | 1,244.50 |
| 2024-02-06 | 1,218.5 | 1,239 | 1,217 | 1,230.5 | 530,800 | 1,230.50 |
| 2024-02-05 | 1,230 | 1,240 | 1,218.5 | 1,218.5 | 478,800 | 1,218.50 |
| 2024-02-02 | 1,218.5 | 1,227 | 1,208.5 | 1,226 | 384,200 | 1,226 |
| 2024-02-01 | 1,220 | 1,225 | 1,209.5 | 1,216 | 396,900 | 1,216 |
| 2024-01-31 | 1,208 | 1,229.5 | 1,204 | 1,224.5 | 821,600 | 1,224.50 |
| 2024-01-30 | 1,197.5 | 1,207 | 1,195 | 1,205 | 411,000 | 1,205 |
| 2024-01-29 | 1,195 | 1,204 | 1,195 | 1,201 | 317,300 | 1,201 |
| 2024-01-26 | 1,201 | 1,201.5 | 1,189.5 | 1,189.5 | 340,100 | 1,189.50 |
| 2024-01-25 | 1,200 | 1,211 | 1,188.5 | 1,209.5 | 412,200 | 1,209.50 |
| 2024-01-24 | 1,194 | 1,199 | 1,182.5 | 1,195.5 | 461,700 | 1,195.50 |
| 2024-01-23 | 1,209 | 1,209 | 1,188 | 1,194.5 | 596,400 | 1,194.50 |
| 2024-01-22 | 1,195 | 1,204 | 1,194 | 1,204 | 295,000 | 1,204 |
| 2024-01-19 | 1,190 | 1,195 | 1,186 | 1,190 | 306,300 | 1,190 |
| 2024-01-18 | 1,195 | 1,199 | 1,170 | 1,179 | 317,000 | 1,179 |
| 2024-01-17 | 1,192.5 | 1,201 | 1,188.5 | 1,195.5 | 460,000 | 1,195.50 |
| 2024-01-16 | 1,208 | 1,208 | 1,180.5 | 1,182.5 | 287,600 | 1,182.50 |
| 2024-01-15 | 1,188 | 1,210.5 | 1,185 | 1,210.5 | 580,600 | 1,210.50 |
| 2024-01-12 | 1,177 | 1,183 | 1,165 | 1,182 | 719,400 | 1,182 |
| 2024-01-11 | 1,187.5 | 1,206.5 | 1,176.5 | 1,180 | 848,800 | 1,180 |
| 2024-01-10 | 1,175 | 1,182 | 1,169.5 | 1,177.5 | 562,700 | 1,177.50 |
| 2024-01-09 | 1,162 | 1,176 | 1,156 | 1,175 | 689,500 | 1,175 |
| 2024-01-05 | 1,155 | 1,174 | 1,150 | 1,159 | 804,300 | 1,159 |
| 2024-01-04 | 1,150 | 1,150 | 1,125 | 1,145 | 578,800 | 1,145 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
