帝国繊維(3302)の株価時系列情報
帝国繊維(3302)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,442 | 2,457 | 2,418 | 2,437 | 24,400 |
| 2024/07/25 | 2,330 | 2,439 | 2,308 | 2,417 | 28,100 |
| 2024/07/24 | 2,349 | 2,382 | 2,336 | 2,346 | 16,800 |
| 2024/07/23 | 2,387 | 2,407 | 2,338 | 2,351 | 16,400 |
| 2024/07/22 | 2,478 | 2,478 | 2,362 | 2,380 | 16,300 |
| 2024/07/19 | 2,478 | 2,503 | 2,440 | 2,443 | 11,100 |
| 2024/07/18 | 2,491 | 2,521 | 2,477 | 2,477 | 14,600 |
| 2024/07/17 | 2,500 | 2,520 | 2,478 | 2,491 | 13,200 |
| 2024/07/16 | 2,490 | 2,518 | 2,469 | 2,490 | 17,300 |
| 2024/07/12 | 2,428 | 2,472 | 2,428 | 2,468 | 15,000 |
| 2024/07/11 | 2,458 | 2,461 | 2,406 | 2,428 | 22,900 |
| 2024/07/10 | 2,438 | 2,454 | 2,397 | 2,410 | 29,900 |
| 2024/07/09 | 2,486 | 2,497 | 2,418 | 2,458 | 39,400 |
| 2024/07/08 | 2,546 | 2,559 | 2,462 | 2,462 | 27,300 |
| 2024/07/05 | 2,650 | 2,650 | 2,550 | 2,550 | 22,000 |
| 2024/07/04 | 2,648 | 2,661 | 2,628 | 2,654 | 28,400 |
| 2024/07/03 | 2,592 | 2,664 | 2,592 | 2,649 | 30,500 |
| 2024/07/02 | 2,650 | 2,650 | 2,580 | 2,611 | 31,000 |
| 2024/07/01 | 2,650 | 2,685 | 2,621 | 2,630 | 32,200 |
| 2024/06/28 | 2,622 | 2,660 | 2,599 | 2,654 | 50,200 |
| 2024/06/27 | 2,488 | 2,608 | 2,483 | 2,608 | 38,700 |
| 2024/06/26 | 2,500 | 2,537 | 2,485 | 2,533 | 43,200 |
| 2024/06/25 | 2,458 | 2,501 | 2,458 | 2,501 | 27,200 |
| 2024/06/24 | 2,439 | 2,461 | 2,417 | 2,450 | 27,800 |
| 2024/06/21 | 2,392 | 2,434 | 2,387 | 2,418 | 28,000 |
| 2024/06/20 | 2,406 | 2,418 | 2,348 | 2,380 | 13,900 |
| 2024/06/19 | 2,399 | 2,409 | 2,390 | 2,407 | 12,100 |
| 2024/06/18 | 2,368 | 2,395 | 2,363 | 2,382 | 9,100 |
| 2024/06/17 | 2,337 | 2,371 | 2,309 | 2,348 | 17,700 |
| 2024/06/14 | 2,310 | 2,380 | 2,304 | 2,365 | 33,700 |
| 2024/06/13 | 2,348 | 2,348 | 2,296 | 2,314 | 13,200 |
| 2024/06/12 | 2,349 | 2,354 | 2,336 | 2,348 | 14,300 |
| 2024/06/11 | 2,325 | 2,349 | 2,294 | 2,339 | 15,800 |
| 2024/06/10 | 2,386 | 2,386 | 2,328 | 2,328 | 14,200 |
| 2024/06/07 | 2,388 | 2,399 | 2,368 | 2,368 | 10,000 |
| 2024/06/06 | 2,389 | 2,398 | 2,366 | 2,381 | 16,200 |
| 2024/06/05 | 2,381 | 2,398 | 2,365 | 2,398 | 20,000 |
| 2024/06/04 | 2,362 | 2,414 | 2,356 | 2,402 | 20,000 |
| 2024/06/03 | 2,399 | 2,400 | 2,368 | 2,384 | 16,100 |
| 2024/05/31 | 2,353 | 2,398 | 2,353 | 2,395 | 21,000 |
| 2024/05/30 | 2,310 | 2,344 | 2,309 | 2,344 | 18,600 |
| 2024/05/29 | 2,325 | 2,350 | 2,307 | 2,324 | 17,500 |
| 2024/05/28 | 2,351 | 2,360 | 2,319 | 2,320 | 13,700 |
| 2024/05/27 | 2,311 | 2,358 | 2,311 | 2,339 | 10,600 |
| 2024/05/24 | 2,325 | 2,335 | 2,300 | 2,311 | 13,000 |
| 2024/05/23 | 2,302 | 2,347 | 2,289 | 2,336 | 24,100 |
| 2024/05/22 | 2,266 | 2,309 | 2,266 | 2,301 | 26,100 |
| 2024/05/21 | 2,282 | 2,292 | 2,267 | 2,275 | 22,600 |
| 2024/05/20 | 2,227 | 2,297 | 2,227 | 2,296 | 23,600 |
| 2024/05/17 | 2,214 | 2,238 | 2,197 | 2,225 | 18,200 |
| 2024/05/16 | 2,197 | 2,220 | 2,170 | 2,215 | 22,800 |
| 2024/05/15 | 2,260 | 2,273 | 2,196 | 2,196 | 20,800 |
| 2024/05/14 | 2,270 | 2,273 | 2,196 | 2,250 | 52,500 |
| 2024/05/13 | 2,365 | 2,365 | 2,330 | 2,360 | 14,000 |
| 2024/05/10 | 2,350 | 2,350 | 2,308 | 2,349 | 14,900 |
| 2024/05/09 | 2,297 | 2,348 | 2,292 | 2,335 | 9,000 |
| 2024/05/08 | 2,358 | 2,358 | 2,297 | 2,299 | 21,600 |
| 2024/05/07 | 2,385 | 2,385 | 2,345 | 2,359 | 19,300 |
| 2024/05/02 | 2,383 | 2,395 | 2,373 | 2,391 | 7,900 |
| 2024/05/01 | 2,344 | 2,370 | 2,344 | 2,362 | 10,100 |
| 2024/04/30 | 2,317 | 2,372 | 2,315 | 2,372 | 21,600 |
| 2024/04/26 | 2,301 | 2,318 | 2,282 | 2,318 | 29,400 |
| 2024/04/25 | 2,300 | 2,332 | 2,300 | 2,301 | 39,300 |
| 2024/04/24 | 2,239 | 2,278 | 2,239 | 2,265 | 30,400 |
| 2024/04/23 | 2,240 | 2,246 | 2,209 | 2,220 | 18,700 |
| 2024/04/22 | 2,240 | 2,240 | 2,194 | 2,221 | 31,100 |
| 2024/04/19 | 2,278 | 2,284 | 2,218 | 2,249 | 43,600 |
| 2024/04/18 | 2,289 | 2,313 | 2,273 | 2,300 | 11,700 |
| 2024/04/17 | 2,276 | 2,286 | 2,259 | 2,273 | 16,400 |
| 2024/04/16 | 2,272 | 2,283 | 2,250 | 2,264 | 27,600 |
| 2024/04/15 | 2,293 | 2,307 | 2,255 | 2,295 | 33,400 |
| 2024/04/12 | 2,317 | 2,343 | 2,317 | 2,321 | 18,300 |
| 2024/04/11 | 2,274 | 2,317 | 2,258 | 2,306 | 18,900 |
| 2024/04/10 | 2,340 | 2,349 | 2,300 | 2,311 | 26,600 |
| 2024/04/09 | 2,331 | 2,351 | 2,331 | 2,337 | 15,000 |
| 2024/04/08 | 2,302 | 2,332 | 2,297 | 2,331 | 15,300 |
| 2024/04/05 | 2,255 | 2,304 | 2,250 | 2,296 | 25,700 |
| 2024/04/04 | 2,263 | 2,270 | 2,253 | 2,261 | 24,900 |
| 2024/04/03 | 2,252 | 2,288 | 2,240 | 2,275 | 26,200 |
| 2024/04/02 | 2,295 | 2,307 | 2,259 | 2,269 | 34,400 |
| 2024/04/01 | 2,335 | 2,335 | 2,289 | 2,301 | 20,500 |
| 2024/03/29 | 2,307 | 2,346 | 2,305 | 2,346 | 23,800 |
| 2024/03/28 | 2,293 | 2,314 | 2,286 | 2,300 | 31,800 |
| 2024/03/27 | 2,294 | 2,337 | 2,294 | 2,322 | 43,000 |
| 2024/03/26 | 2,256 | 2,272 | 2,247 | 2,267 | 15,800 |
| 2024/03/25 | 2,245 | 2,277 | 2,245 | 2,256 | 29,600 |
| 2024/03/22 | 2,300 | 2,300 | 2,273 | 2,278 | 23,200 |
| 2024/03/21 | 2,313 | 2,319 | 2,278 | 2,278 | 27,000 |
| 2024/03/19 | 2,301 | 2,317 | 2,285 | 2,317 | 23,100 |
| 2024/03/18 | 2,310 | 2,318 | 2,289 | 2,301 | 21,900 |
| 2024/03/15 | 2,327 | 2,327 | 2,286 | 2,317 | 59,200 |
| 2024/03/14 | 2,275 | 2,337 | 2,262 | 2,327 | 36,400 |
| 2024/03/13 | 2,270 | 2,273 | 2,234 | 2,261 | 42,900 |
| 2024/03/12 | 2,250 | 2,267 | 2,227 | 2,267 | 43,300 |
| 2024/03/11 | 2,260 | 2,266 | 2,213 | 2,250 | 44,000 |
| 2024/03/08 | 2,230 | 2,263 | 2,230 | 2,262 | 65,700 |
| 2024/03/07 | 2,206 | 2,225 | 2,198 | 2,220 | 43,000 |
| 2024/03/06 | 2,199 | 2,210 | 2,188 | 2,196 | 42,400 |
| 2024/03/05 | 2,154 | 2,198 | 2,145 | 2,190 | 43,200 |
| 2024/03/04 | 2,191 | 2,200 | 2,160 | 2,186 | 51,800 |
| 2024/03/01 | 2,193 | 2,215 | 2,179 | 2,186 | 65,200 |
| 2024/02/29 | 2,309 | 2,317 | 2,197 | 2,201 | 74,100 |
| 2024/02/28 | 2,320 | 2,366 | 2,302 | 2,304 | 70,700 |
| 2024/02/27 | 2,449 | 2,449 | 2,291 | 2,317 | 144,700 |
| 2024/02/26 | 2,151 | 2,170 | 2,147 | 2,151 | 28,900 |
| 2024/02/22 | 2,144 | 2,165 | 2,129 | 2,151 | 55,900 |
| 2024/02/21 | 2,150 | 2,162 | 2,143 | 2,154 | 15,400 |
| 2024/02/20 | 2,158 | 2,164 | 2,139 | 2,147 | 29,300 |
| 2024/02/19 | 2,123 | 2,143 | 2,107 | 2,137 | 27,000 |
| 2024/02/16 | 2,150 | 2,160 | 2,091 | 2,123 | 63,200 |
| 2024/02/15 | 2,143 | 2,150 | 2,048 | 2,079 | 81,700 |
| 2024/02/14 | 2,156 | 2,166 | 2,130 | 2,143 | 72,000 |
| 2024/02/13 | 2,171 | 2,175 | 2,142 | 2,170 | 60,500 |
| 2024/02/09 | 2,146 | 2,164 | 2,127 | 2,136 | 52,800 |
| 2024/02/08 | 2,163 | 2,173 | 2,146 | 2,165 | 46,000 |
| 2024/02/07 | 2,139 | 2,169 | 2,139 | 2,150 | 29,500 |
| 2024/02/06 | 2,156 | 2,165 | 2,140 | 2,150 | 33,600 |
| 2024/02/05 | 2,200 | 2,200 | 2,149 | 2,156 | 25,600 |
| 2024/02/02 | 2,198 | 2,208 | 2,160 | 2,184 | 22,900 |
| 2024/02/01 | 2,233 | 2,233 | 2,168 | 2,178 | 35,400 |
| 2024/01/31 | 2,214 | 2,237 | 2,201 | 2,233 | 19,300 |
| 2024/01/30 | 2,244 | 2,250 | 2,208 | 2,214 | 14,300 |
| 2024/01/29 | 2,218 | 2,241 | 2,212 | 2,232 | 19,000 |
| 2024/01/26 | 2,249 | 2,255 | 2,192 | 2,192 | 36,000 |
| 2024/01/25 | 2,224 | 2,254 | 2,221 | 2,245 | 23,800 |
| 2024/01/24 | 2,266 | 2,270 | 2,211 | 2,213 | 26,200 |
| 2024/01/23 | 2,294 | 2,316 | 2,250 | 2,250 | 32,500 |
| 2024/01/22 | 2,230 | 2,280 | 2,230 | 2,277 | 23,100 |
| 2024/01/19 | 2,235 | 2,250 | 2,217 | 2,225 | 24,100 |
| 2024/01/18 | 2,250 | 2,250 | 2,227 | 2,228 | 21,900 |
| 2024/01/17 | 2,232 | 2,267 | 2,227 | 2,227 | 32,200 |
| 2024/01/16 | 2,231 | 2,252 | 2,203 | 2,207 | 35,100 |
| 2024/01/15 | 2,157 | 2,231 | 2,157 | 2,223 | 45,000 |
| 2024/01/12 | 2,170 | 2,177 | 2,135 | 2,150 | 36,300 |
| 2024/01/11 | 2,174 | 2,182 | 2,142 | 2,160 | 37,600 |
| 2024/01/10 | 2,150 | 2,171 | 2,134 | 2,164 | 40,000 |
| 2024/01/09 | 2,088 | 2,145 | 2,079 | 2,145 | 43,600 |
| 2024/01/05 | 2,068 | 2,092 | 2,068 | 2,089 | 30,400 |
| 2024/01/04 | 2,059 | 2,064 | 2,034 | 2,061 | 42,300 |
| 2023/12/29 | 2,025 | 2,043 | 2,020 | 2,043 | 33,600 |
| 2023/12/28 | 2,010 | 2,021 | 1,973 | 2,019 | 116,000 |
| 2023/12/27 | 2,050 | 2,079 | 2,034 | 2,060 | 170,000 |
| 2023/12/26 | 2,019 | 2,028 | 2,011 | 2,025 | 61,400 |
| 2023/12/25 | 2,030 | 2,030 | 2,010 | 2,011 | 46,500 |
| 2023/12/22 | 2,009 | 2,027 | 2,003 | 2,022 | 36,700 |
| 2023/12/21 | 1,986 | 2,000 | 1,986 | 1,994 | 36,500 |
| 2023/12/20 | 1,999 | 2,027 | 1,992 | 2,015 | 34,900 |
| 2023/12/19 | 2,012 | 2,012 | 1,975 | 1,992 | 46,100 |
| 2023/12/18 | 2,000 | 2,002 | 1,960 | 1,992 | 33,100 |
| 2023/12/15 | 1,999 | 2,020 | 1,990 | 2,020 | 40,800 |
| 2023/12/14 | 1,988 | 1,996 | 1,980 | 1,987 | 46,500 |
| 2023/12/13 | 1,985 | 1,985 | 1,969 | 1,978 | 26,900 |
| 2023/12/12 | 1,971 | 1,983 | 1,968 | 1,973 | 21,300 |
| 2023/12/11 | 1,969 | 1,971 | 1,948 | 1,971 | 30,400 |
| 2023/12/08 | 1,974 | 1,982 | 1,941 | 1,944 | 52,900 |
| 2023/12/07 | 1,978 | 1,987 | 1,966 | 1,974 | 32,900 |
| 2023/12/06 | 1,959 | 1,987 | 1,959 | 1,980 | 34,300 |
| 2023/12/05 | 1,980 | 1,984 | 1,954 | 1,963 | 42,400 |
| 2023/12/04 | 2,000 | 2,007 | 1,976 | 1,976 | 31,300 |
| 2023/12/01 | 2,025 | 2,030 | 2,017 | 2,021 | 28,700 |
| 2023/11/30 | 2,009 | 2,033 | 2,009 | 2,029 | 29,000 |
| 2023/11/29 | 2,013 | 2,023 | 1,994 | 2,009 | 32,300 |
| 2023/11/28 | 2,009 | 2,009 | 1,963 | 1,990 | 35,400 |
| 2023/11/27 | 2,023 | 2,030 | 2,002 | 2,010 | 32,200 |
| 2023/11/24 | 2,040 | 2,043 | 2,014 | 2,023 | 18,300 |
| 2023/11/22 | 2,019 | 2,034 | 2,019 | 2,026 | 18,500 |
| 2023/11/21 | 2,015 | 2,020 | 2,002 | 2,008 | 26,500 |
| 2023/11/20 | 2,014 | 2,023 | 1,997 | 2,001 | 30,300 |
| 2023/11/17 | 1,995 | 1,997 | 1,985 | 1,997 | 21,500 |
| 2023/11/16 | 1,982 | 2,010 | 1,981 | 1,987 | 31,000 |
| 2023/11/15 | 1,964 | 1,970 | 1,951 | 1,957 | 18,400 |
| 2023/11/14 | 1,917 | 1,952 | 1,917 | 1,945 | 23,700 |
| 2023/11/13 | 1,949 | 1,949 | 1,893 | 1,917 | 47,000 |
| 2023/11/10 | 1,965 | 1,981 | 1,948 | 1,980 | 26,000 |
| 2023/11/09 | 1,941 | 1,960 | 1,921 | 1,959 | 31,000 |
| 2023/11/08 | 1,954 | 1,965 | 1,925 | 1,925 | 32,400 |
| 2023/11/07 | 1,936 | 1,969 | 1,936 | 1,945 | 46,000 |
| 2023/11/06 | 1,980 | 1,980 | 1,921 | 1,936 | 33,300 |
| 2023/11/02 | 1,950 | 1,967 | 1,929 | 1,942 | 27,800 |
| 2023/11/01 | 1,900 | 1,945 | 1,900 | 1,939 | 53,500 |
| 2023/10/31 | 1,842 | 1,874 | 1,836 | 1,874 | 20,200 |
| 2023/10/30 | 1,851 | 1,855 | 1,837 | 1,839 | 31,600 |
| 2023/10/27 | 1,881 | 1,881 | 1,854 | 1,879 | 25,600 |
| 2023/10/26 | 1,841 | 1,845 | 1,829 | 1,841 | 16,100 |
| 2023/10/25 | 1,838 | 1,849 | 1,833 | 1,837 | 15,800 |
| 2023/10/24 | 1,849 | 1,850 | 1,815 | 1,838 | 24,300 |
| 2023/10/23 | 1,840 | 1,847 | 1,831 | 1,831 | 14,600 |
| 2023/10/20 | 1,828 | 1,847 | 1,822 | 1,834 | 9,900 |
| 2023/10/19 | 1,810 | 1,852 | 1,810 | 1,837 | 17,900 |
| 2023/10/18 | 1,844 | 1,845 | 1,821 | 1,841 | 11,100 |
| 2023/10/17 | 1,813 | 1,845 | 1,813 | 1,831 | 12,800 |
| 2023/10/16 | 1,825 | 1,834 | 1,803 | 1,810 | 17,600 |
| 2023/10/13 | 1,848 | 1,861 | 1,819 | 1,825 | 19,100 |
| 2023/10/12 | 1,887 | 1,887 | 1,843 | 1,867 | 22,700 |
| 2023/10/11 | 1,868 | 1,891 | 1,864 | 1,873 | 28,000 |
| 2023/10/10 | 1,858 | 1,870 | 1,844 | 1,868 | 18,100 |
| 2023/10/06 | 1,829 | 1,858 | 1,829 | 1,840 | 26,500 |
| 2023/10/05 | 1,814 | 1,835 | 1,811 | 1,829 | 36,300 |
| 2023/10/04 | 1,845 | 1,845 | 1,812 | 1,813 | 42,600 |
| 2023/10/03 | 1,908 | 1,908 | 1,860 | 1,861 | 44,800 |