日清紡ホールディングス
3105プライム/電気機器/Nisshinbo Holdings Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,568.5 | 1,584.0 | 1,542.5 | 1,558.0 | -42.0 | -2.63% | 739,600 |
| 2026-03-12 | 1,635.0 | 1,637.0 | 1,580.0 | 1,600.0 | -41.0 | -2.50% | 773,700 |
| 2026-03-11 | 1,648.0 | 1,685.5 | 1,640.5 | 1,641.0 | +22.5 | +1.39% | 608,200 |
| 2026-03-10 | 1,569.0 | 1,621.0 | 1,551.5 | 1,618.5 | +108.0 | +7.15% | 1,383,900 |
| 2026-03-09 | 1,511.0 | 1,541.5 | 1,475.0 | 1,510.5 | -114.5 | -7.05% | 990,600 |
| 2026-03-06 | 1,584.0 | 1,635.5 | 1,581.0 | 1,625.0 | +8.5 | +0.53% | 622,400 |
| 2026-03-05 | 1,631.0 | 1,670.0 | 1,603.5 | 1,616.5 | +25.5 | +1.60% | 731,500 |
| 2026-03-04 | 1,623.5 | 1,669.0 | 1,566.0 | 1,591.0 | -112.5 | -6.60% | 1,101,000 |
| 2026-03-03 | 1,760.0 | 1,780.0 | 1,692.0 | 1,703.5 | -70.0 | -3.95% | 689,600 |
| 2026-03-02 | 1,729.5 | 1,785.0 | 1,718.0 | 1,773.5 | +19.5 | +1.11% | 982,700 |
| 2026-02-27 | 1,730.0 | 1,763.0 | 1,721.0 | 1,754.0 | +22.5 | +1.30% | 920,500 |
| 2026-02-26 | 1,768.0 | 1,769.5 | 1,727.0 | 1,731.5 | -36.5 | -2.06% | 934,800 |
| 2026-02-25 | 1,780.0 | 1,785.5 | 1,743.5 | 1,768.0 | +8.0 | +0.45% | 886,300 |
| 2026-02-24 | 1,748.5 | 1,767.0 | 1,718.5 | 1,760.0 | +48.5 | +2.83% | 1,104,500 |
| 2026-02-20 | 1,685.5 | 1,715.0 | 1,671.5 | 1,711.5 | +9.5 | +0.56% | 980,100 |
| 2026-02-19 | 1,695.5 | 1,737.5 | 1,688.5 | 1,702.0 | +34.0 | +2.04% | 1,448,000 |
| 2026-02-18 | 1,662.0 | 1,675.5 | 1,636.0 | 1,668.0 | +35.0 | +2.14% | 1,232,200 |
| 2026-02-17 | 1,580.0 | 1,643.0 | 1,550.0 | 1,633.0 | +63.5 | +4.05% | 1,480,600 |
| 2026-02-16 | 1,567.5 | 1,588.0 | 1,555.5 | 1,569.5 | +2.0 | +0.13% | 770,500 |
| 2026-02-13 | 1,565.5 | 1,605.0 | 1,556.0 | 1,567.5 | -14.5 | -0.92% | 1,512,400 |
| 2026-02-12 | 1,530.0 | 1,631.5 | 1,526.0 | 1,582.0 | +66.0 | +4.35% | 2,673,700 |
| 2026-02-10 | 1,735.0 | 1,756.5 | 1,477.0 | 1,516.0 | -221.5 | -12.75% | 6,329,800 |
| 2026-02-09 | 1,741.0 | 1,754.0 | 1,722.0 | 1,737.5 | +36.5 | +2.15% | 988,100 |
| 2026-02-06 | 1,663.0 | 1,712.0 | 1,652.0 | 1,701.0 | +24.0 | +1.43% | 867,700 |
| 2026-02-05 | 1,685.5 | 1,702.5 | 1,663.5 | 1,677.0 | +2.0 | +0.12% | 1,050,700 |
| 2026-02-04 | 1,630.0 | 1,689.0 | 1,626.5 | 1,675.0 | +49.5 | +3.05% | 1,235,600 |
| 2026-02-03 | 1,572.0 | 1,628.0 | 1,566.0 | 1,625.5 | +52.0 | +3.30% | 1,602,300 |
| 2026-02-02 | 1,460.5 | 1,588.0 | 1,456.5 | 1,573.5 | +143.0 | +10.00% | 3,635,200 |
| 2026-01-30 | 1,419.0 | 1,436.0 | 1,404.5 | 1,430.5 | +32.5 | +2.32% | 615,600 |
| 2026-01-29 | 1,380.0 | 1,400.0 | 1,371.0 | 1,398.0 | +21.5 | +1.56% | 609,100 |
| 2026-01-28 | 1,390.0 | 1,397.0 | 1,376.5 | 1,376.5 | -23.0 | -1.64% | 505,600 |
| 2026-01-27 | 1,397.0 | 1,404.0 | 1,378.0 | 1,399.5 | -6.0 | -0.43% | 449,700 |
| 2026-01-26 | 1,396.5 | 1,412.5 | 1,394.0 | 1,405.5 | -3.5 | -0.25% | 662,600 |
| 2026-01-23 | 1,410.0 | 1,411.0 | 1,392.5 | 1,409.0 | +7.0 | +0.50% | 329,200 |
| 2026-01-22 | 1,400.0 | 1,414.5 | 1,396.0 | 1,402.0 | +7.0 | +0.50% | 443,500 |
| 2026-01-21 | 1,375.5 | 1,401.5 | 1,371.5 | 1,395.0 | -10.5 | -0.75% | 423,000 |
| 2026-01-20 | 1,417.0 | 1,424.0 | 1,397.0 | 1,405.5 | -18.5 | -1.30% | 540,300 |
| 2026-01-19 | 1,421.0 | 1,429.5 | 1,405.5 | 1,424.0 | -16.0 | -1.11% | 360,700 |
| 2026-01-16 | 1,420.0 | 1,440.0 | 1,405.5 | 1,440.0 | +16.0 | +1.12% | 693,800 |
| 2026-01-15 | 1,393.0 | 1,429.0 | 1,393.0 | 1,424.0 | +31.0 | +2.23% | 746,000 |
| 2026-01-14 | 1,380.0 | 1,394.0 | 1,372.0 | 1,393.0 | +25.5 | +1.86% | 710,100 |
| 2026-01-13 | 1,385.0 | 1,410.0 | 1,359.5 | 1,367.5 | +23.5 | +1.75% | 1,295,600 |
| 2026-01-09 | 1,340.0 | 1,359.5 | 1,338.0 | 1,344.0 | +6.5 | +0.49% | 509,500 |
| 2026-01-08 | 1,340.0 | 1,353.5 | 1,326.5 | 1,337.5 | -3.5 | -0.26% | 590,600 |
| 2026-01-07 | 1,337.5 | 1,355.0 | 1,328.0 | 1,341.0 | +0.5 | +0.04% | 686,500 |
| 2026-01-06 | 1,324.0 | 1,346.5 | 1,322.0 | 1,340.5 | +25.5 | +1.94% | 804,100 |
| 2026-01-05 | 1,324.0 | 1,329.0 | 1,310.0 | 1,315.0 | +4.0 | +0.31% | 536,000 |
| 2025-12-30 | 1,329.5 | 1,335.0 | 1,311.0 | 1,311.0 | -19.0 | -1.43% | 557,400 |
| 2025-12-29 | 1,329.5 | 1,338.0 | 1,319.0 | 1,330.0 | -17.5 | -1.30% | 878,000 |
| 2025-12-26 | 1,330.0 | 1,364.0 | 1,323.5 | 1,347.5 | +28.0 | +2.12% | 1,820,400 |
| 2025-12-25 | 1,320.0 | 1,323.0 | 1,308.0 | 1,319.5 | +10.0 | +0.76% | 666,100 |
| 2025-12-24 | 1,312.5 | 1,330.5 | 1,309.5 | 1,309.5 | -10.0 | -0.76% | 657,400 |
| 2025-12-23 | 1,307.0 | 1,321.5 | 1,305.0 | 1,319.5 | +21.0 | +1.62% | 573,400 |
| 2025-12-22 | 1,311.0 | 1,311.0 | 1,294.0 | 1,298.5 | +5.5 | +0.43% | 877,600 |
| 2025-12-19 | 1,285.0 | 1,293.5 | 1,278.0 | 1,293.0 | +8.0 | +0.62% | 577,200 |
| 2025-12-18 | 1,285.0 | 1,290.5 | 1,275.0 | 1,285.0 | -8.0 | -0.62% | 435,100 |
| 2025-12-17 | 1,291.0 | 1,304.5 | 1,278.0 | 1,293.0 | +8.5 | +0.66% | 619,000 |
| 2025-12-16 | 1,316.0 | 1,317.0 | 1,283.5 | 1,284.5 | -39.5 | -2.98% | 734,300 |
| 2025-12-15 | 1,298.0 | 1,325.0 | 1,295.0 | 1,324.0 | +17.0 | +1.30% | 649,200 |
| 2025-12-12 | 1,288.0 | 1,308.5 | 1,283.5 | 1,307.0 | +33.0 | +2.59% | 652,000 |
| 2025-12-11 | 1,300.5 | 1,304.0 | 1,274.0 | 1,274.0 | -24.0 | -1.85% | 500,800 |
| 2025-12-10 | 1,285.0 | 1,309.0 | 1,284.5 | 1,298.0 | +20.0 | +1.56% | 880,800 |
| 2025-12-09 | 1,278.0 | 1,280.0 | 1,270.0 | 1,278.0 | +1.0 | +0.08% | 398,100 |
| 2025-12-08 | 1,270.0 | 1,281.0 | 1,269.5 | 1,277.0 | +18.0 | +1.43% | 683,600 |
| 2025-12-05 | 1,260.5 | 1,281.0 | 1,252.0 | 1,259.0 | -19.0 | -1.49% | 592,900 |
| 2025-12-04 | 1,270.0 | 1,293.0 | 1,264.0 | 1,278.0 | +11.0 | +0.87% | 702,400 |
| 2025-12-03 | 1,256.0 | 1,273.0 | 1,253.0 | 1,267.0 | +15.5 | +1.24% | 810,400 |
| 2025-12-02 | 1,251.5 | 1,266.5 | 1,243.0 | 1,251.5 | 0.0 | 0.00% | 451,900 |
| 2025-12-01 | 1,275.0 | 1,283.5 | 1,251.5 | 1,251.5 | -14.5 | -1.15% | 636,800 |
| 2025-11-28 | 1,250.0 | 1,270.0 | 1,247.0 | 1,266.0 | +34.5 | +2.80% | 569,300 |
| 2025-11-27 | 1,252.0 | 1,252.0 | 1,231.5 | 1,231.5 | -13.0 | -1.04% | 422,700 |
| 2025-11-26 | 1,232.5 | 1,252.0 | 1,228.5 | 1,244.5 | +17.0 | +1.38% | 965,900 |
| 2025-11-25 | 1,231.5 | 1,236.0 | 1,221.5 | 1,227.5 | +10.0 | +0.82% | 557,900 |
| 2025-11-21 | 1,201.0 | 1,222.5 | 1,201.0 | 1,217.5 | -2.5 | -0.20% | 747,400 |
| 2025-11-20 | 1,239.0 | 1,239.0 | 1,212.0 | 1,220.0 | +16.0 | +1.33% | 583,900 |
| 2025-11-19 | 1,210.0 | 1,215.5 | 1,188.0 | 1,204.0 | +1.0 | +0.08% | 832,400 |
| 2025-11-18 | 1,221.0 | 1,224.0 | 1,196.5 | 1,203.0 | -28.0 | -2.27% | 767,100 |
| 2025-11-17 | 1,235.0 | 1,241.5 | 1,218.5 | 1,231.0 | 0.0 | 0.00% | 703,300 |
| 2025-11-14 | 1,236.5 | 1,245.0 | 1,219.5 | 1,231.0 | -29.5 | -2.34% | 843,600 |
| 2025-11-13 | 1,266.0 | 1,275.0 | 1,256.0 | 1,260.5 | -2.5 | -0.20% | 501,100 |
| 2025-11-12 | 1,250.0 | 1,274.0 | 1,243.5 | 1,263.0 | +10.5 | +0.84% | 825,800 |
| 2025-11-11 | 1,266.0 | 1,268.5 | 1,236.5 | 1,252.5 | -22.5 | -1.76% | 895,600 |
| 2025-11-10 | 1,250.0 | 1,290.0 | 1,249.0 | 1,275.0 | -11.5 | -0.89% | 1,472,900 |
| 2025-11-07 | 1,198.0 | 1,287.5 | 1,171.5 | 1,286.5 | +70.0 | +5.75% | 2,168,700 |
| 2025-11-06 | 1,224.0 | 1,224.0 | 1,203.0 | 1,216.5 | +17.5 | +1.46% | 618,400 |
| 2025-11-05 | 1,201.0 | 1,209.0 | 1,164.5 | 1,199.0 | -19.5 | -1.60% | 869,600 |
| 2025-11-04 | 1,220.0 | 1,239.0 | 1,215.5 | 1,218.5 | -0.5 | -0.04% | 744,500 |
| 2025-10-31 | 1,221.0 | 1,221.0 | 1,203.5 | 1,219.0 | -2.0 | -0.16% | 625,700 |
| 2025-10-30 | 1,200.0 | 1,221.5 | 1,195.5 | 1,221.0 | +25.5 | +2.13% | 502,500 |
| 2025-10-29 | 1,210.5 | 1,216.5 | 1,192.5 | 1,195.5 | -14.5 | -1.20% | 578,300 |
| 2025-10-28 | 1,237.0 | 1,249.5 | 1,210.0 | 1,210.0 | -40.5 | -3.24% | 901,200 |
| 2025-10-27 | 1,240.0 | 1,253.0 | 1,231.0 | 1,250.5 | +25.5 | +2.08% | 886,200 |
| 2025-10-24 | 1,211.0 | 1,237.0 | 1,210.5 | 1,225.0 | +15.0 | +1.24% | 764,700 |
| 2025-10-23 | 1,179.5 | 1,210.0 | 1,172.0 | 1,210.0 | +20.5 | +1.72% | 924,000 |
| 2025-10-22 | 1,166.0 | 1,198.0 | 1,164.5 | 1,189.5 | +16.0 | +1.36% | 909,300 |
| 2025-10-21 | 1,170.0 | 1,181.5 | 1,170.0 | 1,173.5 | +11.5 | +0.99% | 637,800 |
| 2025-10-20 | 1,175.5 | 1,175.5 | 1,160.0 | 1,162.0 | +3.0 | +0.26% | 513,400 |
| 2025-10-17 | 1,159.0 | 1,163.0 | 1,153.0 | 1,159.0 | -14.0 | -1.19% | 402,600 |
| 2025-10-16 | 1,180.0 | 1,197.5 | 1,168.0 | 1,173.0 | +6.5 | +0.56% | 474,400 |
| 2025-10-15 | 1,156.5 | 1,172.0 | 1,153.5 | 1,166.5 | +25.5 | +2.23% | 602,500 |
| 2025-10-14 | 1,188.0 | 1,197.5 | 1,138.0 | 1,141.0 | -65.5 | -5.43% | 1,029,000 |
| 2025-10-10 | 1,224.0 | 1,232.5 | 1,195.0 | 1,206.5 | -33.5 | -2.70% | 841,200 |
| 2025-10-09 | 1,226.0 | 1,245.5 | 1,218.5 | 1,240.0 | +27.0 | +2.23% | 954,900 |
| 2025-10-08 | 1,200.0 | 1,221.0 | 1,192.0 | 1,213.0 | +2.5 | +0.21% | 969,000 |
| 2025-10-07 | 1,160.0 | 1,216.0 | 1,159.0 | 1,210.5 | +56.5 | +4.90% | 1,646,600 |
| 2025-10-06 | 1,163.0 | 1,169.0 | 1,145.5 | 1,154.0 | +34.0 | +3.04% | 888,600 |
| 2025-10-03 | 1,112.5 | 1,130.0 | 1,109.5 | 1,120.0 | +16.0 | +1.45% | 380,100 |
| 2025-10-02 | 1,100.5 | 1,115.0 | 1,096.0 | 1,104.0 | -4.5 | -0.41% | 373,100 |
| 2025-10-01 | 1,127.0 | 1,130.0 | 1,091.5 | 1,108.5 | -30.0 | -2.64% | 866,200 |
| 2025-09-30 | 1,150.0 | 1,153.0 | 1,129.5 | 1,138.5 | -10.0 | -0.87% | 543,500 |
| 2025-09-29 | 1,161.5 | 1,164.5 | 1,148.5 | 1,148.5 | -22.0 | -1.88% | 512,200 |
| 2025-09-26 | 1,163.0 | 1,171.0 | 1,158.0 | 1,170.5 | +10.0 | +0.86% | 670,600 |
| 2025-09-25 | 1,161.5 | 1,165.0 | 1,153.5 | 1,160.5 | +1.5 | +0.13% | 573,400 |
| 2025-09-24 | 1,154.5 | 1,175.0 | 1,146.5 | 1,159.0 | +12.5 | +1.09% | 781,900 |
| 2025-09-22 | 1,146.5 | 1,157.0 | 1,145.0 | 1,146.5 | -3.5 | -0.30% | 612,400 |
| 2025-09-19 | 1,174.5 | 1,177.0 | 1,138.0 | 1,150.0 | -9.5 | -0.82% | 809,100 |
| 2025-09-18 | 1,159.0 | 1,164.0 | 1,143.0 | 1,159.5 | +1.0 | +0.09% | 601,800 |
| 2025-09-17 | 1,169.0 | 1,169.5 | 1,155.0 | 1,158.5 | -17.0 | -1.45% | 390,000 |
| 2025-09-16 | 1,166.0 | 1,180.0 | 1,164.0 | 1,175.5 | +6.0 | +0.51% | 461,900 |
| 2025-09-12 | 1,183.0 | 1,183.0 | 1,165.5 | 1,169.5 | — | — | 634,500 |
直近120営業日分を表示