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
1987/12/28 1,170 1,220 1,170 1,220 61,000
1987/12/26 1,230 1,250 1,230 1,250 52,000
1987/12/25 1,340 1,340 1,230 1,300 77,000
1987/12/24 1,300 1,350 1,300 1,320 84,000
1987/12/23 1,200 1,220 1,190 1,210 271,000
1987/12/22 1,270 1,270 1,210 1,220 105,000
1987/12/21 1,300 1,320 1,260 1,270 83,000
1987/12/18 1,200 1,280 1,170 1,280 157,000
1987/12/17 1,370 1,380 1,260 1,260 75,000
1987/12/16 1,400 1,420 1,370 1,370 68,000
1987/12/15 1,480 1,480 1,400 1,430 57,000
1987/12/14 1,500 1,500 1,470 1,490 28,000
1987/12/11 1,520 1,530 1,480 1,480 76,000
1987/12/10 1,490 1,530 1,470 1,500 104,000
1987/12/09 1,460 1,500 1,400 1,430 68,000
1987/12/08 1,500 1,510 1,440 1,460 76,000
1987/12/07 1,540 1,540 1,460 1,460 67,000
1987/12/05 1,430 1,540 1,430 1,530 81,000
1987/12/04 1,500 1,500 1,410 1,410 154,000
1987/12/03 1,590 1,600 1,490 1,500 138,000
1987/12/02 1,580 1,610 1,570 1,590 115,000
1987/12/01 1,550 1,560 1,470 1,550 190,000
1987/11/30 1,580 1,640 1,530 1,550 190,000
1987/11/28 1,520 1,570 1,490 1,570 126,000
1987/11/27 1,620 1,650 1,540 1,550 400,000
1987/11/26 1,500 1,600 1,490 1,600 529,000
1987/11/25 1,470 1,480 1,430 1,460 191,000
1987/11/24 1,400 1,470 1,400 1,460 299,000
1987/11/20 1,400 1,400 1,310 1,370 111,000
1987/11/19 1,380 1,400 1,370 1,390 214,000
1987/11/18 1,270 1,350 1,270 1,350 46,000
1987/11/17 1,270 1,290 1,250 1,290 66,000
1987/11/16 1,330 1,350 1,290 1,290 140,000
1987/11/13 1,220 1,320 1,220 1,290 92,000
1987/11/12 1,180 1,200 1,170 1,180 37,000
1987/11/11 1,250 1,250 1,120 1,160 91,000
1987/11/10 1,300 1,300 1,180 1,270 129,000
1987/11/09 1,370 1,380 1,270 1,300 82,000
1987/11/07 1,360 1,380 1,300 1,360 103,000
1987/11/06 1,400 1,420 1,350 1,380 243,000
1987/11/05 1,430 1,430 1,280 1,350 302,000
1987/11/04 1,460 1,490 1,410 1,420 575,000
1987/11/02 1,300 1,410 1,280 1,320 570,000
1987/10/31 1,130 1,230 1,130 1,210 178,000
1987/10/30 1,020 1,070 1,020 1,060 72,000
1987/10/29 1,050 1,050 970 970 61,000
1987/10/28 1,100 1,110 1,020 1,060 107,000
1987/10/27 940 1,020 930 1,020 309,000
1987/10/26 990 990 970 970 53,000
1987/10/23 1,010 1,040 969 1,040 296,000
1987/10/22 1,110 1,180 1,100 1,100 150,000
1987/10/21 1,140 1,190 1,100 1,170 144,000
1987/10/19 1,290 1,340 1,240 1,300 791,000
1987/10/16 1,240 1,250 1,220 1,250 110,000
1987/10/15 1,230 1,280 1,220 1,250 126,000
1987/10/14 1,210 1,280 1,200 1,280 87,000
1987/10/13 1,300 1,310 1,250 1,290 102,000
1987/10/12 1,240 1,300 1,240 1,300 123,000
1987/10/09 1,240 1,310 1,200 1,240 239,000
1987/10/08 1,410 1,410 1,290 1,300 291,000
1987/10/07 1,310 1,410 1,260 1,390 398,000
1987/10/06 1,480 1,540 1,360 1,390 546,000
1987/10/05 1,350 1,500 1,340 1,460 653,000
1987/10/03 1,300 1,340 1,280 1,310 528,000
1987/10/02 1,190 1,250 1,170 1,250 614,000
1987/10/01 1,070 1,200 1,070 1,110 648,000
1987/09/30 1,080 1,080 1,050 1,050 155,000
1987/09/29 1,100 1,120 1,050 1,100 246,000
1987/09/28 1,130 1,190 1,060 1,060 771,000
1987/09/26 970 1,070 969 1,070 440,000
1987/09/25 1,010 1,080 970 970 801,000
1987/09/24 950 1,020 950 1,020 723,000
1987/09/22 800 915 795 915 379,000
1987/09/21 870 870 815 815 127,000
1987/09/18 870 870 840 850 213,000
1987/09/17 891 891 847 880 197,000
1987/09/16 905 910 882 882 107,000
1987/09/14 914 914 896 896 163,000
1987/09/11 910 922 895 904 364,000
1987/09/10 900 949 885 906 771,000
1987/09/09 869 900 860 900 465,000
1987/09/08 790 810 775 800 191,000
1987/09/07 800 821 790 800 241,000
1987/09/05 825 832 800 820 182,000
1987/09/04 799 870 799 835 483,000
1987/09/03 770 831 769 820 766,000
1987/09/02 774 774 740 770 283,000
1987/09/01 760 789 750 781 628,000
1987/08/31 660 769 660 769 705,000
1987/08/29 670 679 651 669 57,000
1987/08/28 655 680 644 670 136,000
1987/08/27 646 660 640 650 178,000
1987/08/26 649 649 634 636 164,000
1987/08/25 650 650 632 632 137,000
1987/08/24 638 649 627 649 79,000
1987/08/22 626 639 610 639 76,000
1987/08/21 630 640 625 625 90,000
1987/08/20 638 638 624 624 117,000
1987/08/19 630 638 620 623 99,000
1987/08/18 611 631 611 620 192,000
1987/08/17 611 615 606 610 197,000
1987/08/14 670 670 640 641 165,000
1987/08/13 650 680 645 672 168,000
1987/08/12 688 699 639 690 251,000
1987/08/11 711 725 676 705 980,000
1987/08/10 611 701 610 701 905,000
1987/08/07 591 620 589 601 620,000
1987/08/06 559 590 550 580 353,000
1987/08/05 557 560 548 557 225,000
1987/08/04 560 561 545 559 242,000
1987/08/03 545 573 541 559 390,000
1987/08/01 523 545 520 545 236,000
1987/07/31 536 536 495 495 227,000
1987/07/30 490 545 490 526 656,000
1987/07/29 480 500 475 492 350,000
1987/07/28 455 487 455 480 207,000
1987/07/27 450 450 440 450 12,000
1987/07/25 441 441 441 441 8,000
1987/07/24 450 460 450 460 36,000
1987/07/23 450 458 435 435 43,000
1987/07/21 442 445 438 438 27,000
1987/07/20 453 453 441 442 19,000
1987/07/17 458 458 453 453 16,000
1987/07/16 454 459 450 450 29,000
1987/07/15 456 464 450 464 24,000
1987/07/14 464 464 456 456 19,000
1987/07/13 464 465 461 461 39,000
1987/07/10 460 460 455 459 19,000
1987/07/09 460 460 452 452 32,000
1987/07/08 460 465 453 453 66,000
1987/07/07 465 465 455 458 43,000
1987/07/06 470 472 465 470 49,000
1987/07/04 480 480 470 470 80,000
1987/07/03 479 480 470 475 144,000
1987/07/02 440 479 440 469 216,000
1987/07/01 439 440 438 440 14,000
1987/06/30 440 444 440 440 22,000
1987/06/29 436 449 436 445 39,000
1987/06/27 450 450 435 435 30,000
1987/06/26 428 445 427 445 45,000
1987/06/25 439 440 425 425 23,000
1987/06/24 447 447 440 440 22,000
1987/06/23 445 450 445 446 15,000
1987/06/22 441 450 438 450 27,000
1987/06/19 448 448 433 440 38,000
1987/06/18 443 443 426 443 52,000
1987/06/17 443 445 443 443 18,000
1987/06/16 451 451 441 441 51,000
1987/06/15 450 455 441 441 32,000
1987/06/12 450 455 449 450 60,000
1987/06/11 443 449 440 442 20,000
1987/06/10 443 450 442 442 28,000
1987/06/09 450 450 442 442 38,000
1987/06/08 447 450 445 450 40,000
1987/06/06 432 437 432 437 11,000
1987/06/05 450 450 437 437 35,000
1987/06/04 444 456 430 430 123,000
1987/06/03 445 450 445 450 49,000
1987/06/02 465 465 445 460 117,000
1987/06/01 457 470 450 468 230,000
1987/05/29 425 425 417 417 32,000
1987/05/28 405 407 400 405 45,000
1987/05/27 400 400 400 400 14,000
1987/05/26 411 419 410 419 48,000
1987/05/25 410 414 410 410 31,000
1987/05/23 419 420 410 410 25,000
1987/05/22 405 419 405 419 92,000
1987/05/21 395 403 395 400 39,000
1987/05/20 395 400 390 390 52,000
1987/05/19 396 399 385 385 17,000
1987/05/18 390 393 390 390 18,000
1987/05/15 380 380 377 380 11,000
1987/05/14 377 385 377 380 7,000
1987/05/13 386 386 373 373 43,000
1987/05/12 393 397 380 380 30,000
1987/05/11 386 395 386 395 23,000
1987/05/08 390 390 390 390 14,000
1987/05/07 380 390 380 390 15,000
1987/05/06 395 395 380 380 37,000
1987/05/02 395 395 390 390 22,000
1987/05/01 380 390 380 390 32,000
1987/04/30 395 395 380 380 8,000
1987/04/28 400 400 390 390 42,000
1987/04/27 390 400 390 400 100,000
1987/04/25 390 392 390 390 20,000
1987/04/24 377 387 377 387 29,000
1987/04/23 365 370 365 367 26,000
1987/04/22 376 380 370 370 28,000
1987/04/21 371 374 370 374 28,000
1987/04/20 370 373 370 370 33,000
1987/04/17 374 374 371 371 35,000
1987/04/16 373 373 371 373 31,000
1987/04/15 375 375 375 375 27,000
1987/04/14 386 390 380 390 19,000
1987/04/13 380 390 380 390 15,000
1987/04/10 380 385 376 385 49,000
1987/04/09 371 380 370 376 61,000
1987/04/08 377 380 375 375 38,000
1987/04/07 377 382 373 377 26,000
1987/04/06 371 387 371 377 47,000
1987/04/04 375 375 370 370 45,000
1987/04/03 380 385 380 385 16,000
1987/04/01 395 401 395 395 18,000
1987/03/31 395 395 390 390 13,000
1987/03/30 390 390 390 390 10,000
1987/03/28 380 382 370 370 30,000
1987/03/27 385 385 380 380 38,000
1987/03/26 390 390 380 380 40,000
1987/03/25 380 381 378 380 28,000
1987/03/24 382 382 380 380 33,000
1987/03/23 382 390 381 381 72,000
1987/03/20 390 391 380 381 69,000
1987/03/19 400 400 400 400 25,000
1987/03/18 425 426 415 415 38,000
1987/03/17 416 421 409 419 148,000
1987/03/16 436 436 406 409 66,000
1987/03/13 433 440 424 436 78,000
1987/03/12 450 450 446 446 23,000
1987/03/11 450 457 449 450 100,000
1987/03/10 475 475 455 455 173,000
1987/03/09 451 473 450 471 209,000
1987/03/07 453 454 439 439 67,000
1987/03/06 460 464 450 454 188,000
1987/03/05 466 469 455 455 310,000
1987/03/04 448 485 448 451 493,000
1987/03/03 447 448 440 445 400,000
1987/03/02 425 445 425 439 393,000
1987/02/28 380 390 375 390 120,000
1987/02/27 358 375 358 375 105,000
1987/02/26 360 363 358 362 17,000
1987/02/25 355 355 345 346 83,000
1987/02/24 355 360 355 355 73,000
1987/02/23 355 360 355 355 64,000
1987/02/20 353 363 353 353 29,000
1987/02/19 348 353 348 353 45,000
1987/02/18 361 361 345 345 43,000
1987/02/17 361 363 360 360 16,000
1987/02/16 351 360 351 360 19,000
1987/02/13 369 369 349 349 35,000
1987/02/12 364 370 364 370 32,000
1987/02/10 361 367 361 363 54,000
1987/02/09 340 365 340 365 54,000
1987/02/07 338 338 338 338 3,000
1987/02/06 350 350 343 345 12,000
1987/02/05 342 350 342 350 54,000
1987/02/04 344 344 341 343 26,000
1987/02/03 344 344 341 341 55,000
1987/02/02 345 345 341 341 51,000
1987/01/31 340 341 340 341 31,000
1987/01/30 360 360 350 350 10,000
1987/01/29 355 360 350 360 41,000
1987/01/28 352 352 345 345 66,000
1987/01/27 350 351 348 351 44,000
1987/01/26 360 360 360 360 32,000
1987/01/24 350 355 350 355 36,000
1987/01/23 345 345 340 340 40,000
1987/01/22 346 347 345 345 23,000
1987/01/21 350 350 345 345 35,000
1987/01/20 350 358 350 351 31,000
1987/01/19 345 350 345 350 45,000
1987/01/16 351 351 350 350 36,000
1987/01/14 350 350 350 350 18,000
1987/01/12 353 353 350 350 12,000
1987/01/09 355 365 355 364 9,000
1987/01/08 355 355 355 355 54,000
1987/01/07 365 365 355 355 40,000
1987/01/06 364 364 364 364 8,000
1987/01/05 363 363 363 363 5,000

このページの先頭へ