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 |
---|---|---|---|---|---|---|
2023-06-09 | 1,080 | 1,087.5 | 1,078 | 1,082 | 608,100 | 1,082 |
2023-06-08 | 1,083.5 | 1,090.5 | 1,076 | 1,077.5 | 439,100 | 1,077.50 |
2023-06-07 | 1,096 | 1,096 | 1,073 | 1,074 | 621,300 | 1,074 |
2023-06-06 | 1,090 | 1,094 | 1,082 | 1,092.5 | 625,700 | 1,092.50 |
2023-06-05 | 1,090.5 | 1,096.5 | 1,082 | 1,095.5 | 911,300 | 1,095.50 |
2023-06-02 | 1,048 | 1,065 | 1,047 | 1,065 | 715,800 | 1,065 |
2023-06-01 | 1,049 | 1,049 | 1,032 | 1,049 | 696,700 | 1,049 |
2023-05-31 | 1,050 | 1,051 | 1,026 | 1,027 | 805,700 | 1,027 |
2023-05-30 | 1,065 | 1,069 | 1,058 | 1,062 | 328,100 | 1,062 |
2023-05-29 | 1,081 | 1,082 | 1,068 | 1,068 | 393,700 | 1,068 |
2023-05-26 | 1,076 | 1,078 | 1,067 | 1,067 | 423,000 | 1,067 |
2023-05-25 | 1,062 | 1,075 | 1,061 | 1,074 | 389,800 | 1,074 |
2023-05-24 | 1,072 | 1,075 | 1,068 | 1,070 | 307,300 | 1,070 |
2023-05-23 | 1,087 | 1,090 | 1,067 | 1,071 | 503,200 | 1,071 |
2023-05-22 | 1,082 | 1,088 | 1,077 | 1,086 | 402,200 | 1,086 |
2023-05-19 | 1,069 | 1,081 | 1,067 | 1,080 | 654,100 | 1,080 |
2023-05-18 | 1,064 | 1,064 | 1,053 | 1,064 | 539,800 | 1,064 |
2023-05-17 | 1,071 | 1,071 | 1,048 | 1,048 | 531,700 | 1,048 |
2023-05-16 | 1,080 | 1,080 | 1,067 | 1,075 | 472,300 | 1,075 |
2023-05-15 | 1,058 | 1,079 | 1,055 | 1,079 | 1,032,200 | 1,079 |
2023-05-12 | 1,030 | 1,054 | 1,029 | 1,046 | 711,100 | 1,046 |
2023-05-11 | 1,041 | 1,053 | 1,017 | 1,037 | 671,900 | 1,037 |
2023-05-10 | 1,034 | 1,044 | 1,034 | 1,038 | 482,400 | 1,038 |
2023-05-09 | 1,043 | 1,049 | 1,039 | 1,045 | 470,500 | 1,045 |
2023-05-08 | 1,046 | 1,051 | 1,043 | 1,047 | 505,200 | 1,047 |
2023-05-02 | 1,054 | 1,054 | 1,044 | 1,048 | 311,100 | 1,048 |
2023-05-01 | 1,050 | 1,057 | 1,046 | 1,052 | 473,600 | 1,052 |
2023-04-28 | 1,032 | 1,045 | 1,029 | 1,042 | 656,900 | 1,042 |
2023-04-27 | 1,014 | 1,027 | 1,012 | 1,026 | 422,800 | 1,026 |
2023-04-26 | 1,024 | 1,027 | 1,017 | 1,020 | 382,000 | 1,020 |
2023-04-25 | 1,031 | 1,041 | 1,030 | 1,032 | 513,000 | 1,032 |
2023-04-24 | 1,029 | 1,031 | 1,024 | 1,030 | 304,800 | 1,030 |
2023-04-21 | 1,012 | 1,026 | 1,011 | 1,022 | 381,000 | 1,022 |
2023-04-20 | 1,010 | 1,019 | 1,008 | 1,019 | 312,900 | 1,019 |
2023-04-19 | 1,012 | 1,013 | 1,006 | 1,010 | 274,300 | 1,010 |
2023-04-18 | 1,009 | 1,018 | 1,005 | 1,012 | 421,800 | 1,012 |
2023-04-17 | 1,019 | 1,020 | 1,009 | 1,013 | 354,400 | 1,013 |
2023-04-14 | 1,010 | 1,010 | 1,002 | 1,006 | 392,100 | 1,006 |
2023-04-13 | 1,006 | 1,006 | 1,000 | 1,004 | 277,400 | 1,004 |
2023-04-12 | 1,010 | 1,013 | 1,005 | 1,006 | 348,400 | 1,006 |
2023-04-11 | 997 | 1,005 | 996 | 999 | 376,500 | 999 |
2023-04-10 | 995 | 997 | 987 | 990 | 284,700 | 990 |
2023-04-07 | 985 | 991 | 985 | 988 | 317,200 | 988 |
2023-04-06 | 984 | 988 | 979 | 982 | 422,500 | 982 |
2023-04-05 | 1,008 | 1,012 | 996 | 999 | 449,100 | 999 |
2023-04-04 | 1,024 | 1,024 | 1,012 | 1,016 | 435,100 | 1,016 |
2023-04-03 | 1,018 | 1,024 | 1,013 | 1,021 | 456,400 | 1,021 |
2023-03-31 | 1,015 | 1,023 | 1,010 | 1,012 | 741,600 | 1,012 |
2023-03-30 | 1,010 | 1,016 | 999 | 1,007 | 431,400 | 1,007 |
2023-03-29 | 995 | 1,008 | 991 | 1,005 | 666,600 | 1,005 |
2023-03-28 | 986 | 991 | 980 | 987 | 488,800 | 987 |
2023-03-27 | 978 | 978 | 970 | 976 | 314,300 | 976 |
2023-03-24 | 972 | 973 | 968 | 970 | 346,400 | 970 |
2023-03-23 | 957 | 971 | 953 | 969 | 326,900 | 969 |
2023-03-22 | 967 | 971 | 959 | 967 | 396,500 | 967 |
2023-03-20 | 955 | 962 | 952 | 952 | 434,600 | 952 |
2023-03-17 | 980 | 980 | 962 | 964 | 657,500 | 964 |
2023-03-16 | 960 | 969 | 952 | 968 | 751,700 | 968 |
2023-03-15 | 984 | 987 | 975 | 982 | 622,900 | 982 |
2023-03-14 | 985 | 985 | 960 | 969 | 1,153,200 | 969 |
2023-03-13 | 1,025 | 1,025 | 1,002 | 1,012 | 463,500 | 1,012 |
2023-03-10 | 1,045 | 1,047 | 1,036 | 1,042 | 625,200 | 1,042 |
2023-03-09 | 1,056 | 1,062 | 1,051 | 1,055 | 393,600 | 1,055 |
2023-03-08 | 1,034 | 1,055 | 1,032 | 1,052 | 619,600 | 1,052 |
2023-03-07 | 1,037 | 1,038 | 1,031 | 1,035 | 351,800 | 1,035 |
2023-03-06 | 1,038 | 1,041 | 1,030 | 1,040 | 458,200 | 1,040 |
2023-03-03 | 1,038 | 1,041 | 1,031 | 1,036 | 497,100 | 1,036 |
2023-03-02 | 1,037 | 1,039 | 1,028 | 1,032 | 394,600 | 1,032 |
2023-03-01 | 1,016 | 1,032 | 1,015 | 1,030 | 599,700 | 1,030 |
2023-02-28 | 1,020 | 1,022 | 1,010 | 1,010 | 669,500 | 1,010 |
2023-02-27 | 1,012 | 1,019 | 1,008 | 1,019 | 470,700 | 1,019 |
2023-02-24 | 1,000 | 1,018 | 998 | 1,010 | 880,400 | 1,010 |
2023-02-22 | 1,002 | 1,002 | 988 | 994 | 450,000 | 994 |
2023-02-21 | 993 | 1,004 | 991 | 1,004 | 511,100 | 1,004 |
2023-02-20 | 985 | 991 | 980 | 990 | 289,100 | 990 |
2023-02-17 | 973 | 984 | 972 | 983 | 532,000 | 983 |
2023-02-16 | 983 | 986 | 976 | 978 | 291,500 | 978 |
2023-02-15 | 987 | 987 | 976 | 979 | 374,500 | 979 |
2023-02-14 | 988 | 989 | 976 | 980 | 540,700 | 980 |
2023-02-13 | 980 | 987 | 968 | 984 | 572,100 | 984 |
2023-02-10 | 964 | 984 | 962 | 980 | 842,300 | 980 |
2023-02-09 | 960 | 966 | 960 | 964 | 169,700 | 964 |
2023-02-08 | 965 | 967 | 961 | 964 | 203,900 | 964 |
2023-02-07 | 966 | 967 | 960 | 961 | 269,800 | 961 |
2023-02-06 | 959 | 966 | 958 | 963 | 369,700 | 963 |
2023-02-03 | 952 | 955 | 945 | 950 | 472,600 | 950 |
2023-02-02 | 948 | 954 | 945 | 951 | 535,200 | 951 |
2023-02-01 | 965 | 967 | 957 | 958 | 387,800 | 958 |
2023-01-31 | 969 | 972 | 963 | 967 | 436,400 | 967 |
2023-01-30 | 960 | 968 | 960 | 967 | 344,400 | 967 |
2023-01-27 | 969 | 969 | 963 | 965 | 216,000 | 965 |
2023-01-26 | 967 | 967 | 960 | 965 | 273,800 | 965 |
2023-01-25 | 959 | 964 | 955 | 962 | 247,000 | 962 |
2023-01-24 | 954 | 962 | 949 | 959 | 372,700 | 959 |
2023-01-23 | 953 | 954 | 946 | 950 | 436,300 | 950 |
2023-01-20 | 938 | 943 | 933 | 941 | 728,100 | 941 |
2023-01-19 | 947 | 951 | 946 | 947 | 359,800 | 947 |
2023-01-18 | 947 | 960 | 945 | 953 | 422,900 | 953 |
2023-01-17 | 937 | 949 | 937 | 946 | 342,600 | 946 |
2023-01-16 | 940 | 943 | 936 | 937 | 363,500 | 937 |
2023-01-13 | 952 | 957 | 945 | 947 | 470,700 | 947 |
2023-01-12 | 953 | 959 | 953 | 953 | 422,800 | 953 |
2023-01-11 | 962 | 965 | 955 | 955 | 317,900 | 955 |
2023-01-10 | 966 | 967 | 956 | 959 | 401,200 | 959 |
2023-01-06 | 953 | 962 | 950 | 958 | 354,600 | 958 |
2023-01-05 | 949 | 956 | 946 | 953 | 508,200 | 953 |
2023-01-04 | 966 | 967 | 951 | 951 | 519,400 | 951 |
分割・併合履歴 : [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株