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
2025-07-11921.6929.5921.6927558,400927
2025-07-10923926.5916.2920608,800920
2025-07-09918.5927.7916.9923.5641,800923.50
2025-07-08905.9918.6905.1915.4748,000915.40
2025-07-07920.1926910.6911.7751,000911.70
2025-07-04942943.5925.5926.9624,400926.90
2025-07-03932942.2929.8938.4703,400938.40
2025-07-02916.2931.8916931.6879,600931.60
2025-07-01920.5927.6915.2922.6769,400922.60
2025-06-30919932919923.71,309,900923.70
2025-06-27908919.9908917.91,177,500917.90
2025-06-26911.2924910.99181,261,700918
2025-06-25914.9914.9907.7911.6829,000911.60
2025-06-24917.5918.7909.5910.9512,500910.90
2025-06-23910913.6905.4910.5650,100910.50
2025-06-20910.1916.8908.5909.41,412,200909.40
2025-06-19913.7917.1908.8914.8549,600914.80
2025-06-18905.2919904.8918629,200918
2025-06-17908.4912.6901.4911.9617,800911.90
2025-06-16901905.8899.7905.1585,700905.10
2025-06-13905.4906.7891.9899.1899,200899.10
2025-06-12911.2915.7909.1909.1525,900909.10
2025-06-11907918.8905.5915.8737,200915.80
2025-06-10906919.9905.6907.9908,900907.90
2025-06-09913913.7898898952,800898
2025-06-06911917.6910910563,500910
2025-06-05918922.6910.8914712,700914
2025-06-04915.8922.8910921.11,061,500921.10
2025-06-03904.8916.1901.2915.71,244,500915.70
2025-06-02912.9915.3896.7904.51,200,800904.50
2025-05-30918.5926.8916926.81,003,800926.80
2025-05-29910.4924.3908.2922.81,184,800922.80
2025-05-28909913.3903.9912.61,072,700912.60
2025-05-27898905.4896903.9560,400903.90
2025-05-26903.4908.5896.5900.3734,800900.30
2025-05-23900909.5898903.4759,600903.40
2025-05-22895904891900.6757,500900.60
2025-05-21906910.4898.5899.9814,300899.90
2025-05-20906.9916.4903906.1777,300906.10
2025-05-19908909.2893.6901.4828,800901.40
2025-05-16894.9911.8885.7911.61,111,200911.60
2025-05-15894903.6885.9897.8924,700897.80
2025-05-14891903.7880903.71,083,700903.70
2025-05-13889900.7883.6894.21,851,000894.20
2025-05-12875949.9872.2883.32,924,500883.30
2025-05-09860.5874.8860.1871.4808,700871.40
2025-05-08852.9858.9850857.3678,500857.30
2025-05-07863865855.8858828,500858
2025-05-02856867.9855.7866573,700866
2025-05-01851.1859.1849.3854.5429,000854.50
2025-04-30850854841.5851.1544,700851.10
2025-04-28843850.1842.1847.4493,800847.40
2025-04-25829842.8827.4838.6678,300838.60
2025-04-24830838.2824.1827557,400827
2025-04-23826.1830821823.8654,700823.80
2025-04-22807814.3805.6813.4480,900813.40
2025-04-21821.1821.1805.8807.7481,600807.70
2025-04-18818.6822.9816.3822.9370,700822.90
2025-04-17806.1810.6801.7809.7489,400809.70
2025-04-16812.1814.8800.5807.4553,900807.40
2025-04-15815818.2812.2812.7613,900812.70
2025-04-14815821.8812.5813643,600813
2025-04-11777.4810.9772.1808.9739,100808.90
2025-04-10831.2831.2810.2822.4961,000822.40
2025-04-09781.1781.1756764.3968,000764.30
2025-04-08789815.4789800.8853,700800.80
2025-04-07749.2769.3732.2755.91,707,100755.90
2025-04-04850853811824.21,781,900824.20
2025-04-03870880.1865876.31,135,600876.30
2025-04-02907.2907.7895.1900798,900900
2025-04-01916918.6902902687,800902
2025-03-31905.1922.4903.3909.91,141,400909.90
2025-03-28939.5946.7936937.8876,900937.80
2025-03-27950.1954.4944.3952.8746,400952.80
2025-03-26948962.7941.1959.5757,300959.50
2025-03-25942948.8938.5946.9573,700946.90
2025-03-24942942.1930937.8377,700937.80
2025-03-21943.3945.7938.5940.9536,100940.90
2025-03-19940945.9939.1941.5455,500941.50
2025-03-18937.5941936938617,500938
2025-03-17924930.5920928.5403,400928.50
2025-03-14912919.1912913.7470,200913.70
2025-03-13918923.7914.8917.8323,000917.80
2025-03-12913.1923.6912.3923.6552,800923.60
2025-03-11910.3915.7903.5913.1544,500913.10
2025-03-10925.5926915.5918.2322,200918.20
2025-03-07911.3922.6906.7921.5522,200921.50
2025-03-06908925.8906.7920646,100920
2025-03-05888901.5887897.7713,000897.70
2025-03-04902.5904.2888.1893898,600893
2025-03-03910.6916908.2911.9491,300911.90
2025-02-28912914.5900906.5888,500906.50
2025-02-27911915.3908915.3393,100915.30
2025-02-26912.7916.1905.9913.7573,800913.70
2025-02-25894.5920.6893.3918.8884,300918.80
2025-02-21893.1899.9890.1895.6558,500895.60
2025-02-20915925.4894895.51,104,300895.50
2025-02-19933946.1922927.1790,800927.10
2025-02-18906.2927.7901924.8937,900924.80
2025-02-17905.7915.9902.6902.6715,700902.60
2025-02-14909913.5905.2905.6855,000905.60
2025-02-13905.7923.1902.2911.61,692,100911.60
2025-02-12888907.48758941,806,300894
2025-02-10875883.2874.6877.4601,100877.40
2025-02-07870877.3869.2875.3506,400875.30
2025-02-06864874.3863.1874.3670,800874.30
2025-02-05870875.2861.5864.7766,900864.70
2025-02-04870876869.1871.1634,800871.10
2025-02-03882.4883.4868.6868.6922,800868.60
2025-01-31892.8893886.7890.3458,000890.30
2025-01-30885.1889.5879.2888.9677,700888.90
2025-01-29893896887.8889.5530,000889.50
2025-01-28893.2895.4888891.6666,500891.60
2025-01-27899902.2896897.8585,600897.80
2025-01-24894899891.9895467,600895
2025-01-23892.4892.9888.5889.9457,100889.90
2025-01-22893896.7889.4896.5713,100896.50
2025-01-21896896.9889.2894358,900894
2025-01-20880892.9873.6891.8634,900891.80
2025-01-17878.2881.1872.2879.7833,900879.70
2025-01-16886886871874.1696,100874.10
2025-01-15882.3885.6878.6885.2779,000885.20
2025-01-14882883.3864868.21,053,900868.20
2025-01-10884.9892.9882.4882.5697,200882.50
2025-01-09885887.9881.5885557,200885
2025-01-08889895.5884.5887.7877,200887.70
2025-01-07895895883885.6751,500885.60
2025-01-06902903.1887.7887.71,109,400887.70

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