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
2007/12/28 419 419 400 400 21,000
2007/12/27 398 404 398 404 5,000
2007/12/26 390 407 390 407 9,000
2007/12/25 404 404 400 400 15,000
2007/12/21 404 409 403 404 23,000
2007/12/20 406 410 402 402 28,000
2007/12/19 410 410 405 410 21,000
2007/12/18 405 420 405 420 12,000
2007/12/17 413 414 405 410 14,000
2007/12/14 426 427 414 416 39,000
2007/12/13 440 441 436 441 5,000
2007/12/12 448 448 447 447 5,000
2007/12/11 447 447 437 440 10,000
2007/12/10 452 452 438 442 7,000
2007/12/07 437 442 435 442 8,000
2007/12/06 430 438 428 430 15,000
2007/12/05 417 427 417 425 12,000
2007/12/04 422 427 421 427 5,000
2007/12/03 409 432 409 432 7,000
2007/11/30 409 423 409 423 13,000
2007/11/29 409 417 409 417 9,000
2007/11/28 414 414 402 408 13,000
2007/11/27 401 409 400 409 10,000
2007/11/26 402 405 402 403 7,000
2007/11/22 410 411 405 406 9,000
2007/11/21 414 416 401 416 8,000
2007/11/20 407 413 400 413 10,000
2007/11/19 432 432 410 410 6,000
2007/11/16 420 420 406 407 8,000
2007/11/15 407 414 407 412 10,000
2007/11/14 420 420 410 410 12,000
2007/11/13 408 421 403 412 25,000
2007/11/12 421 433 416 428 9,000
2007/11/09 422 427 421 421 20,000
2007/11/08 425 425 421 421 15,000
2007/11/07 447 447 428 428 19,000
2007/11/06 430 449 430 449 7,000
2007/11/05 437 437 430 431 7,000
2007/11/02 431 437 431 437 3,000
2007/11/01 432 435 430 433 58,000
2007/10/31 438 438 437 437 4,000
2007/10/30 438 443 436 436 12,000
2007/10/29 445 445 444 444 11,000
2007/10/26 434 441 434 441 7,000
2007/10/25 442 445 441 445 9,000
2007/10/24 441 449 441 446 4,000
2007/10/23 449 450 446 446 9,000
2007/10/22 470 470 450 453 6,000
2007/10/19 470 471 470 471 9,000
2007/10/18 475 481 475 480 38,000
2007/10/17 476 480 475 475 12,000
2007/10/16 476 478 475 478 17,000
2007/10/15 476 476 475 476 6,000
2007/10/12 475 476 475 476 18,000
2007/10/11 460 470 460 470 6,000
2007/10/10 460 460 460 460 1,000
2007/10/09 470 471 461 463 12,000
2007/10/05 470 474 470 470 10,000
2007/10/04 468 470 450 450 6,000
2007/10/03 468 470 468 470 16,000
2007/10/02 470 470 460 469 9,000
2007/10/01 440 442 440 440 15,000
2007/09/28 449 449 441 442 10,000
2007/09/27 431 442 431 436 13,000
2007/09/26 436 436 432 435 6,000
2007/09/25 426 436 426 436 4,000
2007/09/21 423 424 423 423 12,000
2007/09/20 437 437 437 437 6,000
2007/09/19 431 432 426 427 13,000
2007/09/18 435 436 415 436 53,000
2007/09/14 437 438 435 438 30,000
2007/09/13 437 441 437 437 6,000
2007/09/12 437 437 437 437 1,000
2007/09/11 437 442 437 437 14,000
2007/09/10 440 441 438 441 10,000
2007/09/07 440 440 440 440 3,000
2007/09/06 444 444 440 440 14,000
2007/09/05 455 455 450 450 10,000
2007/09/04 449 455 449 455 2,000
2007/09/03 449 455 449 455 5,000
2007/08/31 449 449 449 449 2,000
2007/08/30 442 446 440 446 7,000
2007/08/29 441 441 440 440 5,000
2007/08/28 444 444 439 439 10,000
2007/08/27 438 443 438 443 10,000
2007/08/24 436 440 435 440 6,000
2007/08/23 440 445 440 441 13,000
2007/08/22 436 445 436 441 11,000
2007/08/21 444 444 435 436 16,000
2007/08/20 451 451 446 446 9,000
2007/08/17 455 465 455 455 16,000
2007/08/16 451 457 447 455 19,000
2007/08/15 458 461 457 457 7,000
2007/08/14 475 475 463 463 7,000
2007/08/13 473 474 471 474 8,000
2007/08/10 477 479 475 475 13,000
2007/08/09 477 480 477 480 10,000
2007/08/08 477 480 476 476 7,000
2007/08/07 477 484 477 477 5,000
2007/08/06 482 482 476 476 6,000
2007/08/03 478 478 475 477 43,000
2007/08/02 480 482 476 482 14,000
2007/08/01 481 481 481 481 6,000
2007/07/31 485 489 484 489 6,000
2007/07/30 497 497 481 484 23,000
2007/07/27 476 477 476 477 7,000
2007/07/26 482 482 480 480 19,000
2007/07/25 483 484 480 481 14,000
2007/07/24 485 488 485 488 3,000
2007/07/23 485 485 482 482 5,000
2007/07/20 489 492 483 483 37,000
2007/07/19 488 488 485 485 9,000
2007/07/18 486 486 484 484 7,000
2007/07/17 493 493 484 485 22,000
2007/07/13 485 486 483 485 20,000
2007/07/12 484 485 482 485 27,000
2007/07/11 481 481 481 481 1,000
2007/07/10 481 485 480 485 9,000
2007/07/09 483 483 481 481 10,000
2007/07/06 483 484 483 484 2,000
2007/07/05 485 486 484 484 54,000
2007/07/04 485 485 485 485 7,000
2007/07/03 485 487 485 487 8,000
2007/07/02 492 492 486 486 5,000
2007/06/29 490 491 485 491 9,000
2007/06/28 490 490 489 490 13,000
2007/06/27 487 490 485 486 12,000
2007/06/26 485 486 485 486 7,000
2007/06/25 490 490 485 490 10,000
2007/06/22 488 488 481 482 10,000
2007/06/21 485 487 485 487 11,000
2007/06/20 485 486 485 486 14,000
2007/06/19 487 488 486 486 15,000
2007/06/18 488 490 488 490 15,000
2007/06/15 490 490 485 489 19,000
2007/06/14 488 493 488 493 9,000
2007/06/13 487 490 487 490 23,000
2007/06/12 490 491 485 487 36,000
2007/06/11 500 500 490 490 27,000
2007/06/08 500 500 490 490 44,000
2007/06/07 491 496 491 493 10,000
2007/06/06 490 495 490 495 6,000
2007/06/05 495 495 486 493 22,000
2007/06/04 493 494 489 489 4,000
2007/06/01 495 495 486 488 22,000
2007/05/31 496 496 494 494 5,000
2007/05/30 485 487 485 486 10,000
2007/05/29 496 496 481 488 11,000
2007/05/28 500 500 486 486 8,000
2007/05/25 486 489 475 489 27,000
2007/05/24 493 493 490 490 11,000
2007/05/23 494 494 490 492 19,000
2007/05/22 498 498 495 496 11,000
2007/05/21 495 500 495 498 5,000
2007/05/18 495 495 495 495 5,000
2007/05/17 496 496 496 496 14,000
2007/05/16 496 499 495 495 15,000
2007/05/15 503 503 495 495 80,000
2007/05/14 502 504 500 503 12,000
2007/05/11 500 504 498 504 81,000
2007/05/10 499 501 499 501 34,000
2007/05/09 498 500 498 499 15,000
2007/05/08 503 503 499 500 6,000
2007/05/07 499 501 495 498 11,000
2007/05/02 496 499 496 497 4,000
2007/05/01 508 508 500 500 8,000
2007/04/27 500 503 497 500 29,000
2007/04/26 487 500 487 491 19,000
2007/04/25 501 501 495 495 9,000
2007/04/24 498 500 498 500 9,000
2007/04/23 504 506 498 498 20,000
2007/04/20 504 505 501 503 13,000
2007/04/19 517 517 505 509 41,000
2007/04/18 519 519 519 519 2,000
2007/04/17 518 518 514 514 10,000
2007/04/16 514 515 513 514 17,000
2007/04/13 520 520 514 514 8,000
2007/04/12 525 525 515 515 12,000
2007/04/11 516 523 515 515 26,000
2007/04/10 520 520 520 520 3,000
2007/04/09 516 519 516 519 17,000
2007/04/06 519 519 514 514 5,000
2007/04/05 521 521 518 519 7,000
2007/04/04 516 520 514 514 19,000
2007/04/03 515 518 515 516 11,000
2007/04/02 517 520 515 515 13,000
2007/03/30 518 521 516 517 12,000
2007/03/29 516 516 515 516 10,000
2007/03/28 527 530 517 517 22,000
2007/03/27 528 528 520 525 17,000
2007/03/26 525 527 518 527 46,000
2007/03/23 520 523 517 518 11,000
2007/03/22 524 524 520 520 11,000
2007/03/20 511 520 511 520 3,000
2007/03/19 515 517 515 517 15,000
2007/03/16 519 520 515 517 24,000
2007/03/15 520 520 518 519 12,000
2007/03/14 520 529 515 520 44,000
2007/03/13 529 530 527 527 8,000
2007/03/12 525 529 521 529 8,000
2007/03/09 520 521 513 520 45,000
2007/03/08 520 520 510 510 13,000
2007/03/07 520 520 511 517 19,000
2007/03/06 511 515 510 511 14,000
2007/03/05 511 516 511 513 60,000
2007/03/02 520 524 513 520 50,000
2007/03/01 523 526 520 525 16,000
2007/02/28 522 528 515 528 90,000
2007/02/27 525 530 525 530 23,000
2007/02/26 526 528 525 525 27,000
2007/02/23 528 530 525 530 17,000
2007/02/22 529 529 525 527 14,000
2007/02/21 529 529 525 526 17,000
2007/02/20 529 529 523 527 21,000
2007/02/19 522 528 522 526 26,000
2007/02/16 526 527 515 522 103,000
2007/02/15 539 542 535 539 42,000
2007/02/14 540 540 534 535 16,000
2007/02/13 535 538 531 534 19,000
2007/02/09 531 533 531 531 16,000
2007/02/08 531 535 530 530 15,000
2007/02/07 530 530 529 530 14,000
2007/02/06 535 535 526 530 20,000
2007/02/05 540 540 532 532 24,000
2007/02/02 540 542 535 535 20,000
2007/02/01 536 539 535 539 30,000
2007/01/31 541 541 533 534 28,000
2007/01/30 545 545 540 541 16,000
2007/01/29 547 547 542 543 15,000
2007/01/26 542 545 538 544 36,000
2007/01/25 547 547 542 542 30,000
2007/01/24 543 546 541 545 42,000
2007/01/23 540 543 539 543 49,000
2007/01/22 533 543 533 537 30,000
2007/01/19 536 536 531 532 32,000
2007/01/18 532 540 532 533 39,000
2007/01/17 533 539 531 531 17,000
2007/01/16 533 536 528 532 20,000
2007/01/15 535 537 530 531 33,000
2007/01/12 515 537 515 535 40,000
2007/01/11 525 526 520 520 30,000
2007/01/10 535 535 522 522 33,000
2007/01/09 539 541 539 539 22,000
2007/01/05 544 544 538 540 27,000
2007/01/04 554 554 546 546 24,000

このページの先頭へ