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 |
|---|---|---|---|---|---|
| 2026/06/12 | 3,320 | 3,325 | 3,280 | 3,295 | 43,600 |
| 2026/06/11 | 3,325 | 3,325 | 3,240 | 3,305 | 28,100 |
| 2026/06/10 | 3,300 | 3,370 | 3,275 | 3,325 | 44,500 |
| 2026/06/09 | 3,215 | 3,280 | 3,195 | 3,280 | 31,400 |
| 2026/06/08 | 3,180 | 3,320 | 3,175 | 3,200 | 67,200 |
| 2026/06/05 | 3,240 | 3,240 | 3,160 | 3,215 | 37,700 |
| 2026/06/04 | 3,190 | 3,285 | 3,190 | 3,255 | 31,800 |
| 2026/06/03 | 3,185 | 3,255 | 3,120 | 3,240 | 47,300 |
| 2026/06/02 | 3,305 | 3,305 | 3,155 | 3,255 | 78,000 |
| 2026/06/01 | 3,210 | 3,390 | 3,200 | 3,355 | 96,700 |
| 2026/05/29 | 3,155 | 3,205 | 3,135 | 3,140 | 42,400 |
| 2026/05/28 | 3,050 | 3,110 | 3,030 | 3,105 | 44,400 |
| 2026/05/27 | 3,050 | 3,080 | 3,015 | 3,055 | 32,500 |
| 2026/05/26 | 3,075 | 3,080 | 3,015 | 3,050 | 28,300 |
| 2026/05/25 | 3,135 | 3,135 | 3,020 | 3,055 | 32,500 |
| 2026/05/22 | 3,155 | 3,155 | 3,070 | 3,135 | 31,600 |
| 2026/05/21 | 3,130 | 3,195 | 3,075 | 3,110 | 33,700 |
| 2026/05/20 | 3,265 | 3,265 | 3,055 | 3,110 | 56,500 |
| 2026/05/19 | 3,225 | 3,345 | 3,210 | 3,300 | 72,100 |
| 2026/05/18 | 3,130 | 3,190 | 3,115 | 3,165 | 55,500 |
| 2026/05/15 | 3,205 | 3,295 | 3,190 | 3,200 | 55,800 |
| 2026/05/14 | 3,185 | 3,260 | 3,160 | 3,205 | 55,700 |
| 2026/05/13 | 3,290 | 3,290 | 3,145 | 3,185 | 93,300 |
| 2026/05/12 | 3,280 | 3,345 | 3,260 | 3,315 | 92,900 |
| 2026/05/11 | 3,040 | 3,275 | 2,978 | 3,250 | 181,400 |
| 2026/05/08 | 2,813 | 2,861 | 2,801 | 2,839 | 60,200 |
| 2026/05/07 | 2,800 | 2,859 | 2,797 | 2,828 | 37,300 |
| 2026/05/01 | 2,769 | 2,787 | 2,729 | 2,758 | 34,000 |
| 2026/04/30 | 2,751 | 2,768 | 2,691 | 2,743 | 69,900 |
| 2026/04/28 | 2,773 | 2,801 | 2,764 | 2,801 | 37,900 |
| 2026/04/27 | 2,740 | 2,781 | 2,723 | 2,767 | 30,500 |
| 2026/04/24 | 2,749 | 2,749 | 2,691 | 2,745 | 44,400 |
| 2026/04/23 | 2,740 | 2,745 | 2,676 | 2,714 | 56,600 |
| 2026/04/22 | 2,789 | 2,805 | 2,727 | 2,731 | 45,300 |
| 2026/04/21 | 2,822 | 2,827 | 2,779 | 2,789 | 35,400 |
| 2026/04/20 | 2,839 | 2,855 | 2,807 | 2,819 | 48,000 |
| 2026/04/17 | 2,839 | 2,859 | 2,801 | 2,811 | 31,700 |
| 2026/04/16 | 2,854 | 2,869 | 2,844 | 2,847 | 21,100 |
| 2026/04/15 | 2,869 | 2,913 | 2,845 | 2,854 | 23,100 |
| 2026/04/14 | 2,850 | 2,888 | 2,828 | 2,851 | 38,600 |
| 2026/04/13 | 2,925 | 2,925 | 2,841 | 2,850 | 33,900 |
| 2026/04/10 | 2,968 | 2,992 | 2,922 | 2,928 | 30,800 |
| 2026/04/09 | 3,015 | 3,020 | 2,936 | 2,936 | 27,600 |
| 2026/04/08 | 3,050 | 3,050 | 3,005 | 3,015 | 33,400 |
| 2026/04/07 | 3,000 | 3,030 | 2,978 | 2,986 | 25,900 |
| 2026/04/06 | 2,989 | 3,015 | 2,981 | 3,000 | 18,800 |
| 2026/04/03 | 2,978 | 3,015 | 2,977 | 2,990 | 17,300 |
| 2026/03/27 | 2,993 | 3,010 | 2,940 | 2,999 | 57,700 |
| 2026/03/26 | 3,000 | 3,010 | 2,951 | 2,986 | 34,200 |
| 2026/03/25 | 2,954 | 3,000 | 2,954 | 2,985 | 44,300 |
| 2026/03/24 | 2,934 | 2,953 | 2,900 | 2,926 | 49,400 |
| 2026/03/23 | 3,010 | 3,010 | 2,876 | 2,876 | 53,200 |
| 2026/03/19 | 3,115 | 3,130 | 3,080 | 3,080 | 41,600 |
| 2026/03/18 | 3,060 | 3,115 | 3,060 | 3,115 | 20,600 |
| 2026/03/17 | 3,020 | 3,065 | 3,015 | 3,060 | 16,200 |
| 2026/03/16 | 3,040 | 3,080 | 3,025 | 3,025 | 27,400 |
| 2026/03/13 | 3,055 | 3,080 | 3,040 | 3,040 | 32,700 |
| 2026/03/12 | 3,080 | 3,115 | 3,065 | 3,075 | 37,300 |
| 2026/03/11 | 3,145 | 3,190 | 3,110 | 3,150 | 32,800 |
| 2026/03/10 | 3,030 | 3,125 | 3,020 | 3,100 | 49,000 |
| 2026/03/09 | 2,943 | 3,060 | 2,912 | 3,025 | 76,800 |
| 2026/03/06 | 3,010 | 3,040 | 2,978 | 3,010 | 49,000 |
| 2026/03/05 | 3,050 | 3,100 | 3,030 | 3,035 | 86,900 |
| 2026/03/04 | 2,950 | 2,990 | 2,930 | 2,973 | 87,700 |
| 2026/03/03 | 2,970 | 3,035 | 2,947 | 2,972 | 68,600 |
| 2026/03/02 | 3,020 | 3,035 | 2,966 | 2,987 | 40,700 |
| 2026/02/27 | 2,985 | 3,035 | 2,985 | 3,035 | 32,300 |
| 2026/02/26 | 3,000 | 3,015 | 2,963 | 2,976 | 52,400 |
| 2026/02/25 | 3,055 | 3,055 | 2,987 | 3,000 | 62,200 |
| 2026/02/24 | 2,961 | 3,070 | 2,935 | 3,030 | 99,500 |
| 2026/02/20 | 2,951 | 2,970 | 2,927 | 2,936 | 55,300 |
| 2026/02/19 | 2,957 | 2,963 | 2,934 | 2,956 | 35,600 |
| 2026/02/18 | 2,968 | 2,978 | 2,950 | 2,950 | 58,900 |
| 2026/02/17 | 2,986 | 3,015 | 2,934 | 2,967 | 71,400 |
| 2026/02/16 | 2,945 | 3,030 | 2,904 | 2,987 | 138,600 |
| 2026/02/13 | 3,290 | 3,315 | 3,205 | 3,225 | 42,500 |
| 2026/02/12 | 3,325 | 3,340 | 3,260 | 3,285 | 48,400 |
| 2026/02/10 | 3,225 | 3,330 | 3,205 | 3,270 | 57,000 |
| 2026/02/09 | 3,120 | 3,190 | 3,080 | 3,190 | 125,800 |
| 2026/02/06 | 3,035 | 3,035 | 3,000 | 3,020 | 30,700 |
| 2026/02/05 | 3,060 | 3,080 | 3,050 | 3,050 | 36,700 |
| 2026/02/04 | 3,005 | 3,045 | 3,000 | 3,040 | 35,200 |
| 2026/02/03 | 3,040 | 3,040 | 3,005 | 3,030 | 38,600 |
| 2026/02/02 | 3,010 | 3,055 | 3,010 | 3,030 | 32,400 |
| 2026/01/30 | 3,025 | 3,030 | 2,987 | 2,997 | 44,200 |
| 2026/01/29 | 2,968 | 3,025 | 2,968 | 3,025 | 51,600 |
| 2026/01/28 | 2,998 | 2,998 | 2,967 | 2,968 | 36,000 |
| 2026/01/27 | 3,040 | 3,040 | 2,999 | 3,025 | 44,300 |
| 2026/01/26 | 3,150 | 3,150 | 3,045 | 3,050 | 48,300 |
| 2026/01/23 | 3,300 | 3,310 | 3,195 | 3,195 | 34,800 |
| 2026/01/22 | 3,125 | 3,325 | 3,125 | 3,310 | 66,900 |
| 2026/01/21 | 3,160 | 3,160 | 3,120 | 3,130 | 26,800 |
| 2026/01/20 | 3,240 | 3,250 | 3,170 | 3,185 | 30,100 |
| 2026/01/19 | 3,300 | 3,350 | 3,250 | 3,255 | 43,700 |
| 2026/01/16 | 3,210 | 3,290 | 3,210 | 3,280 | 32,000 |
| 2026/01/15 | 3,160 | 3,245 | 3,160 | 3,235 | 20,600 |
| 2026/01/14 | 3,150 | 3,190 | 3,150 | 3,185 | 16,000 |
| 2026/01/13 | 3,170 | 3,205 | 3,145 | 3,170 | 37,400 |
| 2026/01/09 | 3,145 | 3,180 | 3,130 | 3,135 | 21,900 |
| 2026/01/08 | 3,120 | 3,180 | 3,120 | 3,145 | 32,200 |
| 2026/01/07 | 3,185 | 3,205 | 3,125 | 3,135 | 41,300 |
| 2026/01/06 | 3,200 | 3,235 | 3,200 | 3,210 | 27,000 |
| 2026/01/05 | 3,280 | 3,310 | 3,185 | 3,200 | 40,300 |
| 2025/12/30 | 3,290 | 3,320 | 3,270 | 3,300 | 24,500 |
| 2025/12/29 | 3,265 | 3,305 | 3,265 | 3,300 | 31,700 |
| 2025/12/26 | 3,345 | 3,345 | 3,280 | 3,305 | 65,600 |
| 2025/12/25 | 3,330 | 3,335 | 3,290 | 3,320 | 37,000 |
| 2025/12/24 | 3,380 | 3,380 | 3,315 | 3,315 | 28,800 |
| 2025/12/23 | 3,360 | 3,380 | 3,350 | 3,380 | 22,900 |
| 2025/12/22 | 3,370 | 3,385 | 3,340 | 3,345 | 31,000 |
| 2025/12/19 | 3,300 | 3,335 | 3,275 | 3,315 | 39,000 |
| 2025/12/18 | 3,255 | 3,320 | 3,250 | 3,300 | 38,000 |
| 2025/12/17 | 3,365 | 3,365 | 3,295 | 3,300 | 30,200 |
| 2025/12/16 | 3,450 | 3,460 | 3,355 | 3,365 | 32,700 |
| 2025/12/15 | 3,420 | 3,480 | 3,380 | 3,465 | 22,500 |
| 2025/12/12 | 3,400 | 3,435 | 3,370 | 3,420 | 33,600 |
| 2025/12/11 | 3,400 | 3,410 | 3,350 | 3,350 | 35,100 |
| 2025/12/10 | 3,525 | 3,535 | 3,420 | 3,435 | 32,600 |
| 2025/12/09 | 3,570 | 3,635 | 3,540 | 3,540 | 28,800 |
| 2025/12/08 | 3,495 | 3,635 | 3,495 | 3,605 | 40,000 |
| 2025/12/05 | 3,490 | 3,515 | 3,475 | 3,475 | 22,500 |
| 2025/12/04 | 3,525 | 3,550 | 3,490 | 3,525 | 25,900 |
| 2025/12/03 | 3,580 | 3,580 | 3,520 | 3,525 | 23,200 |
| 2025/12/02 | 3,595 | 3,610 | 3,555 | 3,585 | 26,000 |
| 2025/12/01 | 3,645 | 3,665 | 3,590 | 3,590 | 30,200 |
| 2025/11/28 | 3,605 | 3,620 | 3,580 | 3,600 | 21,100 |
| 2025/11/27 | 3,555 | 3,615 | 3,555 | 3,605 | 14,900 |
| 2025/11/26 | 3,550 | 3,580 | 3,545 | 3,570 | 28,300 |
| 2025/11/25 | 3,685 | 3,685 | 3,495 | 3,545 | 62,500 |
| 2025/11/21 | 3,625 | 3,725 | 3,625 | 3,705 | 37,800 |
| 2025/11/20 | 3,575 | 3,775 | 3,575 | 3,695 | 63,300 |
| 2025/11/19 | 3,520 | 3,560 | 3,500 | 3,540 | 19,200 |
| 2025/11/18 | 3,525 | 3,535 | 3,455 | 3,520 | 25,900 |
| 2025/11/17 | 3,590 | 3,590 | 3,535 | 3,565 | 19,500 |
| 2025/11/14 | 3,560 | 3,585 | 3,500 | 3,565 | 23,100 |
| 2025/11/13 | 3,500 | 3,595 | 3,450 | 3,565 | 75,100 |
| 2025/11/12 | 3,305 | 3,445 | 3,305 | 3,435 | 42,200 |
| 2025/11/11 | 3,315 | 3,340 | 3,285 | 3,340 | 27,800 |
| 2025/11/10 | 3,335 | 3,355 | 3,325 | 3,340 | 17,900 |
| 2025/11/07 | 3,335 | 3,365 | 3,280 | 3,310 | 23,800 |
| 2025/11/06 | 3,360 | 3,420 | 3,355 | 3,390 | 22,500 |
| 2025/11/05 | 3,325 | 3,395 | 3,325 | 3,390 | 46,600 |
| 2025/11/04 | 3,385 | 3,430 | 3,365 | 3,380 | 34,800 |
| 2025/10/31 | 3,400 | 3,450 | 3,380 | 3,435 | 35,100 |
| 2025/10/30 | 3,395 | 3,445 | 3,380 | 3,410 | 43,700 |
| 2025/10/29 | 3,380 | 3,435 | 3,380 | 3,395 | 23,200 |
| 2025/10/28 | 3,460 | 3,475 | 3,385 | 3,390 | 33,300 |
| 2025/10/27 | 3,510 | 3,530 | 3,470 | 3,495 | 28,700 |
| 2025/10/24 | 3,525 | 3,525 | 3,475 | 3,500 | 41,900 |
| 2025/10/23 | 3,375 | 3,495 | 3,375 | 3,475 | 47,400 |
| 2025/10/22 | 3,340 | 3,410 | 3,340 | 3,410 | 35,400 |
| 2025/10/21 | 3,310 | 3,390 | 3,310 | 3,325 | 29,000 |
| 2025/10/20 | 3,325 | 3,370 | 3,285 | 3,355 | 35,100 |
| 2025/10/17 | 3,265 | 3,280 | 3,230 | 3,265 | 24,000 |
| 2025/10/16 | 3,245 | 3,290 | 3,240 | 3,265 | 30,900 |
| 2025/10/15 | 3,195 | 3,275 | 3,190 | 3,255 | 23,500 |
| 2025/10/14 | 3,170 | 3,215 | 3,130 | 3,195 | 34,300 |
| 2025/10/10 | 3,215 | 3,230 | 3,195 | 3,200 | 32,600 |
| 2025/10/09 | 3,320 | 3,320 | 3,225 | 3,285 | 32,400 |
| 2025/10/08 | 3,350 | 3,360 | 3,270 | 3,285 | 38,600 |
| 2025/10/07 | 3,350 | 3,450 | 3,345 | 3,380 | 48,300 |
| 2025/10/06 | 3,280 | 3,375 | 3,260 | 3,355 | 47,700 |
| 2025/10/03 | 3,150 | 3,235 | 3,145 | 3,210 | 23,500 |
| 2025/10/02 | 3,170 | 3,210 | 3,130 | 3,185 | 28,400 |
| 2025/10/01 | 3,205 | 3,210 | 3,160 | 3,180 | 45,000 |
| 2025/09/30 | 3,295 | 3,300 | 3,245 | 3,245 | 41,000 |
| 2025/09/29 | 3,325 | 3,325 | 3,275 | 3,280 | 60,300 |
| 2025/09/26 | 3,275 | 3,320 | 3,260 | 3,300 | 52,600 |
| 2025/09/25 | 3,235 | 3,280 | 3,235 | 3,250 | 38,700 |
| 2025/09/24 | 3,170 | 3,250 | 3,140 | 3,225 | 33,200 |
| 2025/09/22 | 3,200 | 3,200 | 3,140 | 3,140 | 28,100 |
| 2025/09/19 | 3,180 | 3,195 | 3,155 | 3,180 | 48,900 |
| 2025/09/18 | 3,160 | 3,175 | 3,120 | 3,165 | 25,000 |
| 2025/09/17 | 3,135 | 3,160 | 3,085 | 3,150 | 26,400 |
| 2025/09/16 | 3,120 | 3,180 | 3,120 | 3,175 | 26,600 |
| 2025/09/12 | 3,115 | 3,130 | 3,100 | 3,110 | 35,300 |
| 2025/09/11 | 3,105 | 3,130 | 3,085 | 3,115 | 18,900 |
| 2025/09/10 | 3,125 | 3,145 | 3,105 | 3,110 | 26,800 |
| 2025/09/09 | 3,095 | 3,130 | 3,090 | 3,105 | 32,300 |
| 2025/09/08 | 3,075 | 3,100 | 3,070 | 3,095 | 22,300 |
| 2025/09/05 | 3,055 | 3,090 | 3,020 | 3,075 | 27,500 |
| 2025/09/04 | 3,065 | 3,075 | 3,030 | 3,055 | 26,800 |
| 2025/09/03 | 3,100 | 3,110 | 3,060 | 3,065 | 34,500 |
| 2025/09/02 | 3,055 | 3,115 | 3,045 | 3,095 | 35,200 |
| 2025/09/01 | 3,015 | 3,055 | 2,997 | 3,030 | 52,100 |
| 2025/08/29 | 3,065 | 3,085 | 3,025 | 3,025 | 21,400 |
| 2025/08/28 | 3,085 | 3,125 | 3,055 | 3,065 | 36,900 |
| 2025/08/27 | 3,075 | 3,110 | 3,060 | 3,085 | 22,500 |
| 2025/08/26 | 3,080 | 3,125 | 3,075 | 3,075 | 42,400 |
| 2025/08/25 | 3,000 | 3,050 | 2,997 | 3,050 | 22,700 |
| 2025/08/22 | 3,025 | 3,060 | 3,015 | 3,020 | 15,200 |
| 2025/08/21 | 3,060 | 3,075 | 3,030 | 3,030 | 16,000 |
| 2025/08/20 | 3,085 | 3,095 | 3,045 | 3,050 | 19,800 |
| 2025/08/19 | 3,090 | 3,105 | 3,070 | 3,085 | 36,400 |
| 2025/08/18 | 3,060 | 3,140 | 3,050 | 3,080 | 43,000 |
| 2025/08/15 | 3,115 | 3,125 | 3,010 | 3,060 | 47,800 |
| 2025/08/14 | 3,160 | 3,160 | 3,105 | 3,110 | 33,500 |
| 2025/08/13 | 3,080 | 3,180 | 3,050 | 3,160 | 66,400 |
| 2025/08/12 | 3,055 | 3,105 | 2,985 | 3,070 | 70,200 |
| 2025/08/08 | 3,105 | 3,150 | 3,100 | 3,125 | 48,300 |