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
2024-05-211,129.51,135.51,1201,120375,9001,120
2024-05-201,124.51,1411,1231,128.5281,2001,128.50
2024-05-171,1181,129.51,1141,125.5292,5001,125.50
2024-05-161,136.51,1381,116.51,120.5339,8001,120.50
2024-05-151,150.51,1591,141.51,142318,2001,142
2024-05-141,1391,1561,1321,153499,5001,153
2024-05-131,1311,1411,1161,135618,7001,135
2024-05-101,1761,1771,1351,136.5813,8001,136.50
2024-05-091,2001,212.51,1731,188833,0001,188
2024-05-081,1781,1841,166.51,179488,4001,179
2024-05-071,1851,188.51,1771,182293,6001,182
2024-05-021,181.51,182.51,1681,180.5353,2001,180.50
2024-05-011,188.51,2011,185.51,191260,5001,191
2024-04-301,203.51,209.51,192.51,198514,5001,198
2024-04-261,1721,190.51,1641,183.5381,4001,183.50
2024-04-251,1661,184.51,1661,172346,3001,172
2024-04-241,1641,176.51,158.51,174300,1001,174
2024-04-231,1611,167.51,156.51,158307,3001,158
2024-04-221,1631,164.51,1471,160371,9001,160
2024-04-191,1561,1631,136.51,147443,6001,147
2024-04-181,153.51,168.51,1501,163228,5001,163
2024-04-171,174.51,174.51,1471,153.5367,1001,153.50
2024-04-161,2051,210.51,177.51,177.5435,0001,177.50
2024-04-151,2121,217.51,201.51,212.5350,0001,212.50
2024-04-121,2171,223.51,214.51,218299,2001,218
2024-04-111,2051,2181,2011,212.5325,6001,212.50
2024-04-101,2101,219.51,2061,218325,8001,218
2024-04-091,2021,218.51,195.51,216.5446,1001,216.50
2024-04-081,2021,204.51,190.51,197340,0001,197
2024-04-051,1851,2091,1851,195.5615,0001,195.50
2024-04-041,193.51,194.51,181.51,188405,2001,188
2024-04-031,1771,1951,166.51,185496,8001,185
2024-04-021,1911,199.51,172.51,185.5577,7001,185.50
2024-04-011,237.51,238.51,1871,191586,2001,191
2024-03-291,2201,236.51,2131,232766,4001,232
2024-03-281,2181,2251,2091,213.5353,3001,213.50
2024-03-271,2311,2471,2251,228653,6001,228
2024-03-261,205.51,2291,1971,226.5488,3001,226.50
2024-03-251,2301,2301,2101,212.5385,3001,212.50
2024-03-221,2291,232.51,222.51,229353,8001,229
2024-03-211,2271,235.51,2221,227.5599,9001,227.50
2024-03-191,2001,2271,2001,226554,2001,226
2024-03-181,2151,2161,192.51,203.5526,5001,203.50
2024-03-151,2001,208.51,191.51,203490,7001,203
2024-03-141,186.51,1971,1781,197346,3001,197
2024-03-131,1981,202.51,179.51,186.5328,6001,186.50
2024-03-121,181.51,184.51,1561,183405,4001,183
2024-03-111,2041,2071,1701,183381,0001,183
2024-03-081,200.51,219.51,1971,216488,2001,216
2024-03-071,2451,248.51,211.51,216371,4001,216
2024-03-061,2401,2511,2331,237.5467,5001,237.50
2024-03-051,227.51,247.51,2231,238482,0001,238
2024-03-041,230.51,246.51,223.51,232.5681,0001,232.50
2024-03-011,2441,255.51,234.51,243.5589,0001,243.50
2024-02-291,291.51,291.51,246.51,252931,5001,252
2024-02-281,3031,3071,288.51,291.5682,1001,291.50
2024-02-271,2941,310.51,2941,3031,028,3001,303
2024-02-261,283.51,3211,280.51,286.51,071,9001,286.50
2024-02-221,2511,261.51,2471,253.5380,8001,253.50
2024-02-211,2521,2531,2391,242.5299,1001,242.50
2024-02-201,253.51,2631,2451,248.5564,7001,248.50
2024-02-191,243.51,261.51,243.51,257.5550,9001,257.50
2024-02-161,247.51,259.51,2261,234.5673,3001,234.50
2024-02-151,263.51,2711,2381,240.5615,8001,240.50
2024-02-141,2701,2721,240.51,255679,9001,255
2024-02-131,3601,3611,252.51,275.51,868,3001,275.50
2024-02-091,243.51,3611,2251,359.53,301,4001,359.50
2024-02-081,244.51,245.51,226.51,244.5723,4001,244.50
2024-02-071,2311,2471,2311,244.5521,1001,244.50
2024-02-061,218.51,2391,2171,230.5530,8001,230.50
2024-02-051,2301,2401,218.51,218.5478,8001,218.50
2024-02-021,218.51,2271,208.51,226384,2001,226
2024-02-011,2201,2251,209.51,216396,9001,216
2024-01-311,2081,229.51,2041,224.5821,6001,224.50
2024-01-301,197.51,2071,1951,205411,0001,205
2024-01-291,1951,2041,1951,201317,3001,201
2024-01-261,2011,201.51,189.51,189.5340,1001,189.50
2024-01-251,2001,2111,188.51,209.5412,2001,209.50
2024-01-241,1941,1991,182.51,195.5461,7001,195.50
2024-01-231,2091,2091,1881,194.5596,4001,194.50
2024-01-221,1951,2041,1941,204295,0001,204
2024-01-191,1901,1951,1861,190306,3001,190
2024-01-181,1951,1991,1701,179317,0001,179
2024-01-171,192.51,2011,188.51,195.5460,0001,195.50
2024-01-161,2081,2081,180.51,182.5287,6001,182.50
2024-01-151,1881,210.51,1851,210.5580,6001,210.50
2024-01-121,1771,1831,1651,182719,4001,182
2024-01-111,187.51,206.51,176.51,180848,8001,180
2024-01-101,1751,1821,169.51,177.5562,7001,177.50
2024-01-091,1621,1761,1561,175689,5001,175
2024-01-051,1551,1741,1501,159804,3001,159
2024-01-041,1501,1501,1251,145578,8001,145

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