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
1986/12/27 363 363 363 363 10,000
1986/12/26 363 363 363 363 17,000
1986/12/25 363 363 363 363 22,000
1986/12/24 367 367 360 362 3,000
1986/12/23 355 370 355 370 107,000
1986/12/22 360 360 350 350 37,000
1986/12/19 355 360 355 360 55,000
1986/12/18 365 365 360 360 37,000
1986/12/17 372 372 365 365 53,000
1986/12/16 370 370 370 370 35,000
1986/12/15 351 390 348 390 135,000
1986/12/12 349 355 349 351 89,000
1986/12/11 358 358 350 350 104,000
1986/12/10 367 367 360 360 27,000
1986/12/09 352 358 352 353 41,000
1986/12/08 352 353 351 353 46,000
1986/12/06 351 353 351 352 52,000
1986/12/05 352 354 350 351 73,000
1986/12/04 353 353 352 352 42,000
1986/12/03 351 355 351 352 29,000
1986/12/02 370 370 350 351 29,000
1986/12/01 370 370 365 365 12,000
1986/11/29 365 365 365 365 1,000
1986/11/28 370 370 365 365 32,000
1986/11/27 365 365 365 365 41,000
1986/11/25 379 380 379 380 19,000
1986/11/22 370 370 370 370 13,000
1986/11/21 375 378 371 371 27,000
1986/11/20 375 375 370 370 13,000
1986/11/19 375 375 361 361 25,000
1986/11/18 366 370 366 370 13,000
1986/11/17 365 365 365 365 9,000
1986/11/14 360 360 360 360 14,000
1986/11/13 360 360 360 360 6,000
1986/11/12 365 380 365 380 18,000
1986/11/11 346 355 345 355 13,000
1986/11/10 350 350 335 345 25,000
1986/11/07 346 347 345 346 20,000
1986/11/06 345 345 345 345 3,000
1986/11/05 359 359 355 355 5,000
1986/11/04 374 374 370 370 2,000
1986/11/01 370 374 370 370 20,000
1986/10/31 365 370 365 370 33,000
1986/10/30 365 365 365 365 37,000
1986/10/29 340 355 340 355 53,000
1986/10/28 332 340 330 340 119,000
1986/10/27 340 340 331 331 10,000
1986/10/25 341 342 341 342 78,000
1986/10/24 334 342 331 331 31,000
1986/10/23 332 334 332 332 9,000
1986/10/22 330 330 329 330 67,000
1986/10/21 330 330 330 330 43,000
1986/10/20 335 335 332 332 7,000
1986/10/17 345 345 335 340 12,000
1986/10/16 350 350 349 349 21,000
1986/10/15 331 332 331 331 7,000
1986/10/14 331 331 331 331 9,000
1986/10/13 335 335 330 330 3,000
1986/10/09 333 333 331 331 4,000
1986/10/08 333 335 330 330 68,000
1986/10/07 331 335 330 335 60,000
1986/10/06 343 350 330 330 58,000
1986/10/04 331 341 330 340 74,000
1986/10/03 331 341 331 341 10,000
1986/10/02 352 352 330 330 34,000
1986/10/01 365 365 350 350 42,000
1986/09/30 365 375 365 370 11,000
1986/09/29 365 365 365 365 14,000
1986/09/27 365 365 365 365 5,000
1986/09/26 376 376 376 376 2,000
1986/09/25 409 409 380 380 61,000
1986/09/24 402 402 393 400 59,000
1986/09/22 351 382 351 382 24,000
1986/09/19 363 364 351 351 59,000
1986/09/18 360 361 360 361 29,000
1986/09/17 380 380 360 360 17,000
1986/09/16 405 405 380 380 15,000
1986/09/12 370 415 370 415 43,000
1986/09/11 352 375 352 375 89,000
1986/09/10 356 360 355 356 22,000
1986/09/09 367 367 352 356 29,000
1986/09/08 380 381 377 377 12,000
1986/09/06 390 395 390 390 15,000
1986/09/05 386 386 381 385 17,000
1986/09/04 391 399 386 386 29,000
1986/09/03 396 399 381 381 31,000
1986/09/02 400 404 399 404 34,000
1986/09/01 402 404 398 398 33,000
1986/08/30 401 406 401 401 14,000
1986/08/29 407 410 400 400 55,000
1986/08/28 404 404 401 404 18,000
1986/08/27 411 413 410 410 31,000
1986/08/26 416 416 411 411 23,000
1986/08/25 425 430 400 400 135,000
1986/08/23 407 420 407 420 61,000
1986/08/22 443 443 415 417 62,000
1986/08/21 460 460 459 459 9,000
1986/08/20 455 459 430 459 88,000
1986/08/19 455 465 450 450 108,000
1986/08/15 415 415 415 415 35,000
1986/08/14 440 440 431 431 19,000
1986/08/13 445 445 440 440 9,000
1986/08/12 421 441 421 441 26,000
1986/08/11 421 421 415 420 35,000
1986/08/08 431 432 426 426 34,000
1986/08/07 441 444 436 436 35,000
1986/08/06 443 447 440 440 22,000
1986/08/05 451 455 440 440 30,000
1986/08/04 466 467 451 451 39,000
1986/08/02 450 468 450 467 40,000
1986/08/01 435 445 431 445 90,000
1986/07/31 462 466 415 415 191,000
1986/07/30 475 476 462 463 104,000
1986/07/29 495 496 481 481 147,000
1986/07/28 520 530 505 511 119,000
1986/07/26 526 528 519 525 134,000
1986/07/25 539 551 528 528 269,000
1986/07/24 570 582 542 559 460,000
1986/07/23 560 590 559 570 1,382,000
1986/07/22 500 549 498 536 1,480,000
1986/07/21 470 486 470 480 355,000
1986/07/19 463 465 462 465 51,000
1986/07/18 470 471 462 462 193,000
1986/07/17 463 483 463 472 944,000
1986/07/16 450 465 442 460 476,000
1986/07/15 440 444 430 435 262,000
1986/07/14 440 440 439 439 18,000
1986/07/11 430 439 430 432 30,000
1986/07/10 435 439 435 435 31,000
1986/07/09 435 440 430 435 71,000
1986/07/08 450 450 435 445 63,000
1986/07/07 446 455 446 446 74,000
1986/07/05 446 446 440 445 71,000
1986/07/04 420 420 416 416 94,000
1986/07/03 430 430 415 415 78,000
1986/07/02 436 436 426 426 24,000
1986/07/01 437 440 431 431 35,000
1986/06/30 435 435 431 435 24,000
1986/06/28 449 449 430 439 80,000
1986/06/27 455 460 445 445 157,000
1986/06/26 445 465 445 455 98,000
1986/06/25 444 450 439 445 144,000
1986/06/24 441 449 435 439 131,000
1986/06/23 445 450 440 440 118,000
1986/06/21 468 468 450 450 101,000
1986/06/20 464 467 459 465 477,000
1986/06/19 458 469 451 465 800,000
1986/06/18 429 450 426 443 459,000
1986/06/17 426 426 410 424 68,000
1986/06/16 426 431 426 426 70,000
1986/06/13 430 439 430 431 88,000
1986/06/12 425 438 420 438 125,000
1986/06/11 445 445 430 430 384,000
1986/06/10 405 450 399 450 423,000
1986/06/09 397 403 392 403 73,000
1986/06/07 391 399 391 399 22,000
1986/06/06 400 400 391 391 91,000
1986/06/05 388 395 385 395 61,000
1986/06/04 393 393 387 387 9,000
1986/06/03 381 389 380 386 26,000
1986/06/02 385 389 381 381 25,000
1986/05/31 385 395 385 385 19,000
1986/05/30 382 394 381 381 53,000
1986/05/29 394 394 380 381 24,000
1986/05/28 400 400 390 390 83,000
1986/05/27 399 399 395 395 81,000
1986/05/26 389 399 386 387 98,000
1986/05/24 370 370 370 370 53,000
1986/05/23 389 390 389 389 80,000
1986/05/22 376 397 376 394 122,000
1986/05/21 375 375 373 374 39,000
1986/05/20 380 380 375 375 30,000
1986/05/19 385 391 385 385 33,000
1986/05/17 390 391 385 385 48,000
1986/05/16 385 397 385 397 26,000
1986/05/15 400 404 390 390 92,000
1986/05/14 401 404 395 400 163,000
1986/05/13 381 403 381 389 200,000
1986/05/12 378 384 375 380 58,000
1986/05/09 361 379 361 379 60,000
1986/05/08 366 370 365 366 39,000
1986/05/07 355 365 355 363 34,000
1986/05/06 351 353 351 352 19,000
1986/05/02 357 360 352 352 24,000
1986/05/01 354 357 353 353 19,000
1986/04/30 358 360 353 353 34,000
1986/04/28 356 356 353 353 27,000
1986/04/26 355 355 351 351 21,000
1986/04/25 365 365 355 356 14,000
1986/04/24 360 360 360 360 19,000
1986/04/23 360 361 360 361 25,000
1986/04/22 361 365 361 361 30,000
1986/04/19 362 362 360 360 38,000
1986/04/18 361 362 360 362 25,000
1986/04/17 375 376 360 360 17,000
1986/04/16 379 379 376 376 30,000
1986/04/15 379 380 375 379 54,000
1986/04/14 375 380 374 377 64,000
1986/04/11 355 360 352 360 24,000
1986/04/10 360 361 360 361 4,000
1986/04/09 351 351 350 350 13,000
1986/04/08 353 360 348 350 15,000
1986/04/07 360 361 352 352 40,000
1986/04/05 364 365 360 360 13,000
1986/04/04 365 370 365 365 11,000
1986/04/03 370 370 360 360 27,000
1986/04/02 360 376 356 376 47,000
1986/04/01 356 361 356 361 18,000
1986/03/31 365 365 355 360 35,000
1986/03/29 361 362 360 360 5,000
1986/03/28 357 360 355 360 16,000
1986/03/27 355 370 355 356 35,000
1986/03/26 355 355 350 352 50,000
1986/03/25 375 375 374 374 16,000
1986/03/24 380 380 375 376 22,000
1986/03/22 381 381 376 376 43,000
1986/03/20 389 390 385 385 84,000
1986/03/19 392 393 392 393 136,000
1986/03/18 398 398 387 390 106,000
1986/03/17 398 404 397 397 97,000
1986/03/15 393 399 392 393 99,000
1986/03/14 388 392 388 392 131,000
1986/03/13 395 395 378 388 77,000
1986/03/12 403 409 395 395 121,000
1986/03/11 410 418 406 407 279,000
1986/03/10 403 409 400 405 195,000
1986/03/07 390 400 385 393 196,000
1986/03/06 393 400 390 390 84,000
1986/03/05 398 400 388 397 81,000
1986/03/04 397 402 390 397 153,000
1986/03/03 408 409 392 402 176,000
1986/03/01 397 405 395 404 231,000
1986/02/28 400 401 389 393 245,000
1986/02/27 406 409 399 403 728,000
1986/02/26 373 395 370 391 348,000
1986/02/25 361 373 361 373 20,000
1986/02/24 370 373 360 360 63,000
1986/02/22 367 370 366 370 39,000
1986/02/21 370 371 362 362 78,000
1986/02/20 366 373 363 373 53,000
1986/02/19 368 373 356 356 103,000
1986/02/18 374 380 370 373 242,000
1986/02/17 360 380 360 373 229,000
1986/02/15 352 356 351 355 61,000
1986/02/14 342 350 342 350 35,000
1986/02/13 353 353 340 341 54,000
1986/02/12 356 357 345 353 75,000
1986/02/10 348 358 348 357 76,000
1986/02/07 333 346 333 346 63,000
1986/02/06 340 343 333 333 40,000
1986/02/05 345 346 337 337 22,000
1986/02/04 348 348 345 345 32,000
1986/02/03 346 346 335 337 25,000
1986/02/01 335 346 335 346 9,000
1986/01/31 330 333 328 330 43,000
1986/01/30 330 331 326 330 25,000
1986/01/29 334 334 325 330 27,000
1986/01/28 330 333 330 333 21,000
1986/01/27 333 334 333 334 15,000
1986/01/25 332 333 332 333 6,000
1986/01/24 334 334 331 331 11,000
1986/01/23 343 343 334 334 12,000
1986/01/22 349 349 343 343 39,000
1986/01/21 344 348 343 347 43,000
1986/01/20 342 349 340 349 37,000
1986/01/18 330 344 328 344 36,000
1986/01/17 341 341 331 333 37,000
1986/01/16 347 350 346 346 70,000
1986/01/14 346 349 340 349 114,000
1986/01/13 335 345 330 345 29,000
1986/01/10 325 338 325 333 13,000
1986/01/09 317 322 317 322 21,000
1986/01/08 317 317 317 317 14,000
1986/01/07 317 317 316 316 5,000
1986/01/06 315 316 315 316 15,000
1986/01/04 318 319 316 316 9,000

このページの先頭へ