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
1999/12/30 175 177 175 177 2,000
1999/12/29 175 180 175 180 3,000
1999/12/28 187 187 175 175 2,000
1999/12/27 200 200 180 180 15,000
1999/12/24 180 180 171 175 34,000
1999/12/22 185 185 180 180 11,000
1999/12/20 181 188 181 185 11,000
1999/12/17 190 206 190 190 39,000
1999/12/16 191 197 190 197 16,000
1999/12/15 200 200 191 191 3,000
1999/12/14 190 190 185 190 13,000
1999/12/13 208 208 208 208 1,000
1999/12/10 195 210 187 210 28,000
1999/12/09 195 195 190 195 7,000
1999/12/08 193 195 193 195 10,000
1999/12/07 204 204 191 191 4,000
1999/12/06 200 210 193 210 19,000
1999/12/03 200 200 195 195 9,000
1999/12/02 197 208 197 200 9,000
1999/12/01 204 208 195 195 3,000
1999/11/30 207 210 195 195 14,000
1999/11/29 187 197 187 193 16,000
1999/11/26 210 210 200 201 16,000
1999/11/25 199 200 196 196 25,000
1999/11/24 209 209 200 200 6,000
1999/11/22 198 209 198 209 33,000
1999/11/19 200 208 198 202 13,000
1999/11/18 228 228 205 205 7,000
1999/11/17 190 198 185 198 14,000
1999/11/16 180 189 180 189 15,000
1999/11/15 190 190 185 185 6,000
1999/11/12 201 201 200 200 34,000
1999/11/11 211 211 201 201 14,000
1999/11/10 208 211 207 211 11,000
1999/11/09 212 217 207 212 20,000
1999/11/08 206 214 206 207 17,000
1999/11/05 220 225 220 220 9,000
1999/11/04 224 230 220 220 29,000
1999/11/02 230 230 225 225 6,000
1999/11/01 226 227 224 224 12,000
1999/10/29 223 232 223 224 6,000
1999/10/28 222 225 222 222 8,000
1999/10/27 233 233 222 223 15,000
1999/10/26 232 232 221 221 3,000
1999/10/25 223 223 221 222 8,000
1999/10/22 225 225 223 223 13,000
1999/10/21 225 226 224 225 12,000
1999/10/20 225 230 225 230 14,000
1999/10/19 225 230 225 230 7,000
1999/10/18 228 228 225 225 31,000
1999/10/15 230 231 228 228 26,000
1999/10/14 229 239 228 239 21,000
1999/10/13 230 244 227 244 17,000
1999/10/12 227 247 227 247 18,000
1999/10/08 227 233 227 227 5,000
1999/10/07 226 234 226 233 26,000
1999/10/06 238 238 226 226 5,000
1999/10/05 229 251 229 248 12,000
1999/10/04 225 229 225 225 21,000
1999/10/01 230 230 225 226 19,000
1999/09/30 227 232 227 231 24,000
1999/09/29 229 229 226 228 31,000
1999/09/28 229 229 229 229 7,000
1999/09/27 246 246 229 229 9,000
1999/09/24 230 230 225 226 25,000
1999/09/22 227 230 226 230 17,000
1999/09/21 241 245 220 225 23,000
1999/09/20 246 249 245 249 6,000
1999/09/17 240 241 240 241 6,000
1999/09/16 242 242 240 240 2,000
1999/09/14 245 248 244 245 9,000
1999/09/13 240 246 240 246 13,000
1999/09/10 245 255 231 238 36,000
1999/09/09 251 255 250 255 27,000
1999/09/08 253 255 253 253 4,000
1999/09/07 269 269 252 266 6,000
1999/09/06 269 269 269 269 31,000
1999/09/03 265 269 251 269 44,000
1999/09/02 251 261 248 261 51,000
1999/09/01 250 255 249 252 19,000
1999/08/31 248 252 248 248 9,000
1999/08/30 258 258 249 249 7,000
1999/08/27 260 260 258 258 4,000
1999/08/26 248 250 247 250 23,000
1999/08/25 247 259 245 246 49,000
1999/08/24 246 246 246 246 4,000
1999/08/23 249 249 245 245 17,000
1999/08/20 242 245 242 245 6,000
1999/08/19 245 245 240 242 20,000
1999/08/18 260 260 250 260 12,000
1999/08/17 255 279 255 270 43,000
1999/08/16 243 249 243 246 5,000
1999/08/13 240 242 240 242 4,000
1999/08/12 240 241 240 240 14,000
1999/08/11 234 240 234 240 4,000
1999/08/10 240 240 232 232 10,000
1999/08/09 234 234 231 233 17,000
1999/08/06 238 240 235 235 24,000
1999/08/05 251 251 240 240 20,000
1999/08/04 255 260 251 251 11,000
1999/08/03 250 251 250 251 37,000
1999/08/02 250 257 250 250 17,000
1999/07/30 263 263 249 250 38,000
1999/07/29 272 273 270 270 10,000
1999/07/28 284 284 267 272 35,000
1999/07/27 293 293 280 282 39,000
1999/07/26 300 307 290 293 112,000
1999/07/23 290 310 275 290 374,000
1999/07/22 255 329 255 320 587,000
1999/07/21 255 255 250 254 42,000
1999/07/19 252 252 246 250 22,000
1999/07/16 243 253 243 253 15,000
1999/07/15 245 249 243 249 20,000
1999/07/14 253 254 252 252 12,000
1999/07/13 255 255 253 253 19,000
1999/07/12 251 255 251 252 17,000
1999/07/09 248 250 245 250 10,000
1999/07/08 250 250 250 250 10,000
1999/07/07 258 258 250 250 5,000
1999/07/06 250 258 249 258 12,000
1999/07/05 258 259 249 249 20,000
1999/07/02 249 250 249 250 12,000
1999/07/01 250 258 249 249 23,000
1999/06/30 259 259 250 250 30,000
1999/06/29 253 260 253 259 20,000
1999/06/28 251 256 250 251 16,000
1999/06/25 245 245 241 243 26,000
1999/06/24 250 255 246 246 14,000
1999/06/23 255 258 250 258 23,000
1999/06/22 259 259 250 255 10,000
1999/06/21 259 259 254 259 16,000
1999/06/18 259 259 258 258 15,000
1999/06/17 256 260 256 258 19,000
1999/06/16 254 255 253 253 12,000
1999/06/15 258 259 256 259 20,000
1999/06/14 253 259 253 255 9,000
1999/06/11 267 267 250 250 18,000
1999/06/10 242 242 242 242 4,000
1999/06/09 240 241 240 241 3,000
1999/06/08 240 240 240 240 4,000
1999/06/07 250 251 247 248 9,000
1999/06/04 244 245 244 245 7,000
1999/06/03 240 240 240 240 8,000
1999/06/02 240 240 237 240 12,000
1999/06/01 235 240 230 240 11,000
1999/05/31 230 240 230 240 14,000
1999/05/28 231 239 231 233 20,000
1999/05/27 231 240 231 236 22,000
1999/05/26 230 230 230 230 6,000
1999/05/25 231 240 231 240 15,000
1999/05/24 245 245 240 240 21,000
1999/05/21 240 240 240 240 9,000
1999/05/20 245 245 240 244 26,000
1999/05/19 240 245 240 245 8,000
1999/05/18 248 254 248 253 23,000
1999/05/17 261 261 240 240 25,000
1999/05/14 270 270 258 258 12,000
1999/05/13 273 273 270 270 4,000
1999/05/12 269 275 260 270 11,000
1999/05/11 288 289 275 280 26,000
1999/05/10 290 290 284 288 53,000
1999/05/07 265 278 265 270 50,000
1999/05/06 258 264 256 264 28,000
1999/04/30 260 260 255 256 34,000
1999/04/28 250 264 250 257 65,000
1999/04/27 240 249 240 246 55,000
1999/04/26 240 245 240 242 27,000
1999/04/23 245 245 240 240 6,000
1999/04/22 240 241 240 240 15,000
1999/04/21 242 245 240 245 27,000
1999/04/20 250 250 242 242 20,000
1999/04/19 238 242 238 242 25,000
1999/04/16 242 242 240 240 12,000
1999/04/15 238 244 236 242 13,000
1999/04/14 246 246 236 241 42,000
1999/04/13 245 245 241 244 37,000
1999/04/12 235 250 235 245 25,000
1999/04/09 255 255 250 250 65,000
1999/04/08 260 260 245 245 110,000
1999/04/07 235 264 235 255 89,000
1999/04/06 240 245 230 233 63,000
1999/04/05 217 235 217 232 53,000
1999/04/02 215 215 215 215 25,000
1999/04/01 215 215 210 211 70,000
1999/03/31 201 215 201 215 25,000
1999/03/30 210 210 200 200 14,000
1999/03/29 220 220 210 210 32,000
1999/03/26 219 219 210 210 24,000
1999/03/25 197 211 197 210 21,000
1999/03/24 196 211 196 197 7,000
1999/03/23 220 220 194 194 54,000
1999/03/19 210 215 206 211 33,000
1999/03/18 214 214 204 206 41,000
1999/03/17 220 224 213 215 114,000
1999/03/16 209 219 204 219 63,000
1999/03/15 205 209 200 209 75,000
1999/03/12 194 205 194 205 49,000
1999/03/11 200 200 194 194 32,000
1999/03/10 195 200 189 200 89,000
1999/03/09 190 190 187 188 20,000
1999/03/08 198 198 190 195 39,000
1999/03/05 187 193 187 193 33,000
1999/03/04 191 191 185 190 23,000
1999/03/03 186 191 186 187 17,000
1999/03/02 191 191 186 186 19,000
1999/03/01 192 192 185 186 17,000
1999/02/26 192 192 183 185 21,000
1999/02/25 183 185 182 182 24,000
1999/02/24 180 189 180 189 26,000
1999/02/23 182 182 179 179 22,000
1999/02/22 188 188 181 182 25,000
1999/02/19 181 182 180 181 16,000
1999/02/18 185 185 185 185 25,000
1999/02/17 190 190 185 185 15,000
1999/02/16 190 191 185 185 16,000
1999/02/15 185 193 185 188 44,000
1999/02/12 185 185 175 175 18,000
1999/02/10 176 180 175 175 11,000
1999/02/09 175 175 174 175 18,000
1999/02/08 180 180 175 175 21,000
1999/02/05 180 180 175 180 12,000
1999/02/04 182 182 182 182 5,000
1999/02/03 182 182 180 181 15,000
1999/02/02 181 182 181 181 13,000
1999/02/01 193 193 183 183 15,000
1999/01/29 185 186 180 186 30,000
1999/01/28 194 194 180 180 30,000
1999/01/27 195 195 181 182 21,000
1999/01/26 193 195 191 195 16,000
1999/01/25 185 190 181 185 25,000
1999/01/22 196 196 190 190 23,000
1999/01/21 176 200 176 198 23,000
1999/01/20 179 179 175 175 19,000
1999/01/19 176 179 176 176 6,000
1999/01/18 175 175 175 175 3,000
1999/01/14 170 175 170 175 4,000
1999/01/13 171 171 170 170 6,000
1999/01/12 172 172 170 170 6,000
1999/01/11 172 172 171 172 11,000
1999/01/08 180 181 180 180 3,000
1999/01/07 182 182 182 182 5,000
1999/01/06 170 187 170 187 18,000
1999/01/05 180 180 175 175 5,000
1999/01/04 170 175 170 170 18,000

このページの先頭へ