日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/15 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
2023/10/02 1,948 1,954 1,911 1,911 22,300
2023/09/29 1,945 1,972 1,927 1,934 28,900
2023/09/28 1,950 1,962 1,928 1,935 37,400
2023/09/27 1,939 1,970 1,904 1,963 40,000
2023/09/26 1,940 1,947 1,929 1,933 21,600
2023/09/25 1,932 1,944 1,917 1,940 18,200
2023/09/22 1,902 1,934 1,902 1,921 24,000
2023/09/21 1,901 1,928 1,901 1,903 19,600
2023/09/20 1,968 1,970 1,896 1,899 33,900
2023/09/19 1,950 1,968 1,949 1,968 22,200
2023/09/15 1,938 1,954 1,938 1,950 31,000
2023/09/14 1,925 1,940 1,906 1,930 30,300
2023/09/13 1,979 1,983 1,916 1,918 35,600
2023/09/12 1,970 2,000 1,970 1,980 29,900
2023/09/11 1,980 2,000 1,951 1,961 36,900
2023/09/08 2,028 2,045 1,975 1,979 62,600
2023/09/07 2,008 2,050 2,001 2,028 51,900
2023/09/06 2,019 2,028 2,002 2,011 52,100
2023/09/05 2,000 2,019 1,982 2,011 66,200
2023/09/04 1,965 1,989 1,960 1,983 40,500
2023/09/01 1,947 1,963 1,946 1,963 38,700
2023/08/31 1,941 1,950 1,934 1,947 39,100
2023/08/30 1,931 1,950 1,923 1,932 38,900
2023/08/29 1,912 1,932 1,912 1,921 40,900
2023/08/28 1,895 1,907 1,889 1,907 40,600
2023/08/25 1,866 1,882 1,862 1,872 32,300
2023/08/24 1,864 1,873 1,860 1,866 31,900
2023/08/23 1,828 1,848 1,828 1,848 29,700
2023/08/22 1,813 1,827 1,800 1,827 25,900
2023/08/21 1,789 1,818 1,789 1,797 32,700
2023/08/18 1,787 1,801 1,766 1,776 41,300
2023/08/17 1,785 1,801 1,761 1,790 49,800
2023/08/16 1,758 1,785 1,748 1,778 44,000
2023/08/15 1,740 1,757 1,738 1,756 36,400
2023/08/14 1,740 1,758 1,738 1,752 34,000
2023/08/10 1,713 1,737 1,699 1,737 33,800
2023/08/09 1,701 1,708 1,690 1,706 19,700
2023/08/08 1,705 1,709 1,699 1,703 24,400
2023/08/07 1,680 1,694 1,675 1,686 30,900
2023/08/04 1,672 1,687 1,671 1,680 46,000
2023/08/03 1,675 1,680 1,660 1,668 63,400
2023/08/02 1,693 1,701 1,682 1,690 44,600
2023/08/01 1,697 1,708 1,697 1,700 38,300
2023/07/31 1,715 1,715 1,693 1,697 41,000
2023/07/28 1,694 1,704 1,679 1,702 47,500
2023/07/27 1,696 1,705 1,690 1,703 26,100
2023/07/26 1,707 1,707 1,692 1,704 21,700
2023/07/25 1,700 1,708 1,692 1,699 22,100
2023/07/24 1,695 1,695 1,680 1,692 19,700
2023/07/21 1,682 1,682 1,664 1,665 31,800
2023/07/20 1,701 1,701 1,680 1,682 26,200
2023/07/19 1,699 1,703 1,692 1,701 37,300
2023/07/18 1,675 1,687 1,675 1,687 25,000
2023/07/14 1,680 1,680 1,660 1,665 40,100
2023/07/13 1,677 1,677 1,658 1,665 37,200
2023/07/12 1,675 1,677 1,657 1,663 31,500
2023/07/11 1,656 1,665 1,656 1,661 37,600
2023/07/10 1,650 1,666 1,644 1,649 50,700
2023/07/07 1,646 1,654 1,633 1,644 46,600
2023/07/06 1,661 1,680 1,655 1,666 37,800
2023/07/05 1,661 1,668 1,655 1,661 32,200
2023/07/04 1,658 1,679 1,657 1,667 50,600
2023/07/03 1,657 1,673 1,657 1,666 33,700
2023/06/30 1,649 1,655 1,634 1,637 61,600
2023/06/29 1,640 1,657 1,631 1,649 67,400
2023/06/28 1,623 1,649 1,618 1,637 160,500
2023/06/27 1,620 1,625 1,600 1,611 83,400
2023/06/26 1,636 1,644 1,619 1,628 52,900
2023/06/23 1,657 1,675 1,635 1,641 108,400
2023/06/22 1,650 1,679 1,650 1,662 80,100

このページの先頭へ