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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/08/07 | 3,070 | 3,165 | 3,070 | 3,100 | 53,200 |
| 2025/08/06 | 3,065 | 3,100 | 3,030 | 3,100 | 51,900 |
| 2025/08/05 | 3,010 | 3,070 | 2,992 | 3,045 | 37,300 |
| 2025/08/04 | 3,050 | 3,060 | 2,988 | 3,010 | 36,000 |
| 2025/08/01 | 2,990 | 3,080 | 2,990 | 3,070 | 43,700 |
| 2025/07/31 | 2,966 | 3,040 | 2,952 | 2,994 | 60,900 |
| 2025/07/30 | 2,880 | 2,936 | 2,880 | 2,936 | 186,300 |
| 2025/07/29 | 2,916 | 2,934 | 2,890 | 2,908 | 30,200 |
| 2025/07/28 | 2,970 | 2,992 | 2,943 | 2,954 | 38,200 |
| 2025/07/25 | 2,932 | 2,975 | 2,905 | 2,969 | 59,900 |
| 2025/07/24 | 2,886 | 2,938 | 2,864 | 2,915 | 48,900 |
| 2025/07/23 | 2,847 | 2,869 | 2,812 | 2,859 | 49,000 |
| 2025/07/22 | 2,824 | 2,859 | 2,820 | 2,823 | 31,900 |
| 2025/07/18 | 2,867 | 2,878 | 2,844 | 2,849 | 26,700 |
| 2025/07/17 | 2,794 | 2,872 | 2,792 | 2,867 | 51,500 |
| 2025/07/16 | 2,814 | 2,825 | 2,795 | 2,799 | 26,600 |
| 2025/07/15 | 2,797 | 2,839 | 2,792 | 2,804 | 32,100 |
| 2025/07/14 | 2,791 | 2,833 | 2,786 | 2,803 | 20,400 |
| 2025/07/11 | 2,833 | 2,833 | 2,791 | 2,791 | 25,200 |
| 2025/07/10 | 2,854 | 2,867 | 2,801 | 2,804 | 52,300 |
| 2025/07/09 | 2,879 | 2,910 | 2,859 | 2,863 | 43,300 |
| 2025/07/08 | 2,785 | 2,887 | 2,785 | 2,879 | 69,400 |
| 2025/07/07 | 2,730 | 2,780 | 2,718 | 2,762 | 37,400 |
| 2025/07/04 | 2,850 | 2,855 | 2,738 | 2,747 | 51,500 |
| 2025/07/03 | 2,705 | 2,732 | 2,697 | 2,731 | 20,900 |
| 2025/07/02 | 2,701 | 2,733 | 2,673 | 2,719 | 24,000 |
| 2025/07/01 | 2,697 | 2,733 | 2,695 | 2,701 | 24,100 |
| 2025/06/30 | 2,725 | 2,746 | 2,701 | 2,713 | 27,900 |
| 2025/06/27 | 2,720 | 2,723 | 2,690 | 2,723 | 35,500 |
| 2025/06/26 | 2,679 | 2,719 | 2,666 | 2,715 | 42,100 |
| 2025/06/25 | 2,668 | 2,696 | 2,661 | 2,669 | 25,900 |
| 2025/06/24 | 2,790 | 2,790 | 2,655 | 2,668 | 60,300 |
| 2025/06/23 | 2,734 | 2,775 | 2,733 | 2,761 | 32,600 |
| 2025/06/20 | 2,709 | 2,742 | 2,693 | 2,727 | 64,300 |
| 2025/06/19 | 2,678 | 2,714 | 2,678 | 2,709 | 22,600 |
| 2025/06/18 | 2,670 | 2,705 | 2,662 | 2,678 | 27,800 |
| 2025/06/17 | 2,649 | 2,688 | 2,642 | 2,683 | 20,900 |
| 2025/06/16 | 2,657 | 2,666 | 2,623 | 2,659 | 24,300 |
| 2025/06/13 | 2,637 | 2,665 | 2,614 | 2,653 | 50,900 |
| 2025/06/12 | 2,654 | 2,668 | 2,611 | 2,623 | 46,000 |
| 2025/06/11 | 2,671 | 2,716 | 2,668 | 2,668 | 38,900 |
| 2025/06/10 | 2,721 | 2,739 | 2,671 | 2,671 | 48,200 |
| 2025/06/09 | 2,670 | 2,748 | 2,664 | 2,732 | 40,200 |
| 2025/06/06 | 2,750 | 2,752 | 2,666 | 2,674 | 31,900 |
| 2025/06/05 | 2,744 | 2,780 | 2,730 | 2,750 | 30,400 |
| 2025/06/04 | 2,785 | 2,835 | 2,774 | 2,774 | 49,600 |
| 2025/06/03 | 2,734 | 2,754 | 2,587 | 2,752 | 82,500 |
| 2025/06/02 | 2,694 | 2,759 | 2,694 | 2,716 | 42,400 |
| 2025/05/30 | 2,708 | 2,750 | 2,681 | 2,694 | 23,600 |
| 2025/05/29 | 2,743 | 2,752 | 2,706 | 2,731 | 40,100 |
| 2025/05/28 | 2,822 | 2,845 | 2,722 | 2,728 | 35,600 |
| 2025/05/27 | 2,813 | 2,838 | 2,786 | 2,794 | 25,800 |
| 2025/05/26 | 2,828 | 2,860 | 2,801 | 2,807 | 65,200 |
| 2025/05/23 | 2,682 | 2,810 | 2,682 | 2,778 | 79,300 |
| 2025/05/22 | 2,539 | 2,645 | 2,538 | 2,632 | 36,200 |
| 2025/05/21 | 2,605 | 2,624 | 2,538 | 2,552 | 22,800 |
| 2025/05/20 | 2,653 | 2,688 | 2,594 | 2,604 | 26,400 |
| 2025/05/19 | 2,651 | 2,700 | 2,651 | 2,665 | 25,400 |