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
2014/12/30 2,759 2,760 2,688 2,694 58,300
2014/12/29 2,692 2,800 2,692 2,766 133,100
2014/12/26 2,610 2,735 2,592 2,726 171,200
2014/12/25 2,699 2,699 2,628 2,642 138,400
2014/12/24 2,698 2,710 2,672 2,699 122,200
2014/12/22 2,686 2,696 2,649 2,671 47,200
2014/12/19 2,621 2,686 2,612 2,666 102,200
2014/12/18 2,645 2,662 2,609 2,616 42,100
2014/12/17 2,541 2,638 2,538 2,605 57,600
2014/12/16 2,610 2,617 2,559 2,570 72,900
2014/12/15 2,634 2,695 2,634 2,636 55,800
2014/12/12 2,561 2,694 2,560 2,665 109,500
2014/12/11 2,568 2,618 2,554 2,597 48,700
2014/12/10 2,600 2,629 2,570 2,601 68,400
2014/12/09 2,660 2,673 2,601 2,633 56,100
2014/12/08 2,689 2,713 2,660 2,673 63,300
2014/12/05 2,698 2,698 2,652 2,675 47,900
2014/12/04 2,644 2,715 2,644 2,700 78,000
2014/12/03 2,676 2,690 2,642 2,645 66,100
2014/12/02 2,679 2,696 2,642 2,683 73,700
2014/12/01 2,727 2,743 2,652 2,671 98,000
2014/11/28 2,655 2,745 2,651 2,727 144,100
2014/11/27 2,586 2,677 2,586 2,656 139,600
2014/11/26 2,553 2,640 2,531 2,584 128,500
2014/11/25 2,508 2,553 2,500 2,518 95,600
2014/11/21 2,485 2,520 2,466 2,515 76,600
2014/11/20 2,555 2,558 2,490 2,500 78,300
2014/11/19 2,463 2,573 2,462 2,554 137,800
2014/11/18 2,431 2,463 2,410 2,460 185,600
2014/11/17 2,580 2,580 2,410 2,421 219,200
2014/11/14 2,792 2,792 2,500 2,590 267,000
2014/11/13 2,720 2,768 2,686 2,768 92,500
2014/11/12 2,705 2,793 2,692 2,701 136,400
2014/11/11 2,669 2,692 2,640 2,686 86,100
2014/11/10 2,667 2,718 2,652 2,668 124,400
2014/11/07 2,698 2,708 2,595 2,652 86,900
2014/11/06 2,699 2,743 2,620 2,665 196,100
2014/11/05 2,615 2,689 2,600 2,679 133,000
2014/11/04 2,700 2,728 2,575 2,596 216,100
2014/10/31 2,589 2,699 2,503 2,684 274,300
2014/10/30 2,577 2,609 2,546 2,589 119,600
2014/10/29 2,599 2,606 2,510 2,547 102,700
2014/10/28 2,660 2,725 2,570 2,582 153,300
2014/10/27 2,675 2,755 2,601 2,633 202,800
2014/10/24 2,600 2,850 2,552 2,680 431,000
2014/10/23 2,584 2,645 2,564 2,566 108,900
2014/10/22 2,523 2,636 2,482 2,626 231,000
2014/10/21 2,451 2,650 2,451 2,519 228,900
2014/10/20 2,694 2,720 2,420 2,445 309,400
2014/10/17 2,730 2,760 2,433 2,694 633,700
2014/10/16 2,289 2,830 2,274 2,830 915,600
2014/10/15 2,300 2,341 2,266 2,330 84,500
2014/10/14 2,300 2,312 2,223 2,300 121,800
2014/10/10 2,321 2,360 2,260 2,285 138,200
2014/10/09 2,493 2,493 2,361 2,380 102,100
2014/10/08 2,410 2,475 2,410 2,456 67,200
2014/10/07 2,475 2,477 2,437 2,457 127,700
2014/10/06 2,448 2,504 2,422 2,493 79,000
2014/10/03 2,320 2,405 2,320 2,398 78,000
2014/10/02 2,355 2,372 2,298 2,313 108,500
2014/10/01 2,350 2,419 2,335 2,377 108,200
2014/09/30 2,353 2,366 2,300 2,318 61,600
2014/09/29 2,361 2,399 2,342 2,354 52,100
2014/09/26 2,350 2,389 2,342 2,354 74,300
2014/09/25 2,363 2,400 2,340 2,372 115,800
2014/09/24 2,352 2,365 2,320 2,344 78,800
2014/09/22 2,388 2,406 2,360 2,379 57,400
2014/09/19 2,297 2,419 2,254 2,374 368,400
2014/09/18 2,320 2,320 2,277 2,291 68,100
2014/09/17 2,300 2,333 2,289 2,289 99,500
2014/09/16 2,245 2,300 2,236 2,288 90,900
2014/09/12 2,245 2,277 2,220 2,225 85,500
2014/09/11 2,275 2,291 2,213 2,257 119,700
2014/09/10 2,260 2,293 2,245 2,280 77,600
2014/09/09 2,307 2,327 2,268 2,273 75,100
2014/09/08 2,380 2,390 2,279 2,294 115,900
2014/09/05 2,232 2,380 2,232 2,346 182,700
2014/09/04 2,255 2,270 2,202 2,207 62,500
2014/09/03 2,240 2,271 2,220 2,255 107,700
2014/09/02 2,207 2,244 2,203 2,220 97,200
2014/09/01 2,145 2,205 2,145 2,186 56,700
2014/08/29 2,163 2,190 2,144 2,145 64,000
2014/08/28 2,230 2,231 2,165 2,175 90,800
2014/08/27 2,271 2,296 2,235 2,243 82,800
2014/08/26 2,201 2,294 2,185 2,281 141,400
2014/08/25 2,210 2,248 2,204 2,230 71,400
2014/08/22 2,184 2,250 2,154 2,222 102,200
2014/08/21 2,170 2,185 2,157 2,174 78,700
2014/08/20 2,164 2,179 2,149 2,168 58,800
2014/08/19 2,154 2,179 2,134 2,150 43,600
2014/08/18 2,130 2,150 2,083 2,134 29,500
2014/08/15 2,123 2,138 2,106 2,121 22,500
2014/08/14 2,131 2,159 2,116 2,123 38,700
2014/08/13 2,125 2,183 2,105 2,146 76,300
2014/08/12 2,059 2,138 2,055 2,121 56,800
2014/08/11 2,040 2,084 2,012 2,077 75,100
2014/08/08 2,086 2,092 1,982 1,995 139,600
2014/08/07 2,173 2,180 2,055 2,093 125,900
2014/08/06 2,083 2,280 2,045 2,190 284,500
2014/08/05 2,077 2,153 2,070 2,083 119,900
2014/08/04 2,141 2,165 2,117 2,127 57,200
2014/08/01 2,057 2,161 2,046 2,141 79,900
2014/07/31 2,150 2,152 2,089 2,090 68,200
2014/07/30 2,164 2,170 2,130 2,130 48,600
2014/07/29 2,176 2,187 2,135 2,152 35,100
2014/07/28 2,122 2,172 2,122 2,155 31,800
2014/07/25 2,160 2,166 2,128 2,152 45,700
2014/07/24 2,161 2,190 2,155 2,163 34,000
2014/07/23 2,185 2,195 2,154 2,156 20,300
2014/07/22 2,165 2,192 2,156 2,183 22,200
2014/07/18 2,201 2,202 2,132 2,153 66,300
2014/07/17 2,258 2,262 2,225 2,226 69,200
2014/07/16 2,170 2,237 2,166 2,222 50,800
2014/07/15 2,172 2,199 2,168 2,173 32,400
2014/07/14 2,176 2,190 2,153 2,178 38,700
2014/07/11 2,168 2,184 2,138 2,176 54,900
2014/07/10 2,238 2,238 2,159 2,162 62,400
2014/07/09 2,229 2,250 2,200 2,216 73,700
2014/07/08 2,195 2,299 2,181 2,290 124,500
2014/07/07 2,213 2,222 2,179 2,197 46,000
2014/07/04 2,258 2,290 2,203 2,213 70,600
2014/07/03 2,289 2,337 2,270 2,274 65,800
2014/07/02 2,185 2,296 2,178 2,289 131,000
2014/07/01 2,140 2,196 2,105 2,183 100,900
2014/06/30 2,115 2,175 2,080 2,141 110,400
2014/06/27 2,183 2,224 2,093 2,136 101,900
2014/06/26 2,260 2,260 2,179 2,208 58,800
2014/06/25 2,275 2,293 2,200 2,223 100,900
2014/06/24 2,226 2,317 2,194 2,294 75,400
2014/06/23 2,242 2,250 2,192 2,225 47,000
2014/06/20 2,255 2,274 2,215 2,241 63,600
2014/06/19 2,256 2,288 2,211 2,252 97,000
2014/06/18 2,188 2,317 2,184 2,256 169,900
2014/06/17 2,100 2,246 2,065 2,180 137,500
2014/06/16 2,150 2,155 2,060 2,087 76,700
2014/06/13 2,123 2,145 2,074 2,140 119,800
2014/06/12 2,081 2,166 2,070 2,118 137,800
2014/06/11 1,994 2,130 1,994 2,110 152,000
2014/06/10 2,000 2,002 1,972 1,986 68,600
2014/06/09 2,005 2,015 1,970 2,008 51,700
2014/06/06 2,010 2,015 1,989 1,993 47,600
2014/06/05 1,993 2,048 1,980 2,005 88,000
2014/06/04 1,986 2,018 1,971 1,996 66,900
2014/06/03 2,017 2,027 1,982 2,015 115,700
2014/06/02 2,034 2,034 1,996 2,016 121,400
2014/05/30 2,021 2,036 1,951 2,005 422,900
2014/05/29 1,932 2,021 1,920 2,006 209,700
2014/05/28 1,888 1,950 1,881 1,892 95,700
2014/05/27 1,880 1,911 1,870 1,888 104,100
2014/05/26 1,894 1,901 1,827 1,886 91,400
2014/05/23 1,865 1,900 1,856 1,866 95,800
2014/05/22 1,895 1,906 1,826 1,865 165,000
2014/05/21 1,782 1,915 1,782 1,895 120,400
2014/05/20 1,829 1,840 1,760 1,823 100,700
2014/05/19 1,725 1,839 1,720 1,821 161,900
2014/05/16 1,750 1,751 1,661 1,720 105,900
2014/05/15 1,740 1,800 1,714 1,780 209,200
2014/05/14 1,700 1,740 1,652 1,739 527,200
2014/05/13 1,460 1,465 1,423 1,440 40,900
2014/05/12 1,437 1,462 1,420 1,420 37,600
2014/05/09 1,442 1,453 1,422 1,443 32,900
2014/05/08 1,447 1,460 1,438 1,449 22,300
2014/05/07 1,466 1,466 1,424 1,433 36,100
2014/05/02 1,494 1,517 1,463 1,473 24,800
2014/05/01 1,461 1,493 1,459 1,493 23,800
2014/04/30 1,481 1,483 1,453 1,461 26,200
2014/04/28 1,550 1,550 1,455 1,489 40,800
2014/04/25 1,492 1,499 1,469 1,485 31,500
2014/04/24 1,469 1,498 1,454 1,464 31,400
2014/04/23 1,482 1,503 1,467 1,483 21,000
2014/04/22 1,518 1,522 1,482 1,482 30,300
2014/04/21 1,508 1,534 1,496 1,500 34,400
2014/04/18 1,519 1,537 1,506 1,529 39,400
2014/04/17 1,505 1,525 1,485 1,518 62,900
2014/04/16 1,481 1,525 1,477 1,495 36,600
2014/04/15 1,530 1,543 1,465 1,480 102,700
2014/04/14 1,436 1,525 1,436 1,505 60,300
2014/04/11 1,424 1,469 1,405 1,447 64,000
2014/04/10 1,469 1,478 1,444 1,456 78,500
2014/04/09 1,400 1,442 1,373 1,421 157,000
2014/04/08 1,482 1,502 1,420 1,421 109,900
2014/04/07 1,500 1,550 1,490 1,512 50,000
2014/04/04 1,585 1,597 1,532 1,538 57,500
2014/04/03 1,540 1,589 1,500 1,560 129,200
2014/04/02 1,630 1,692 1,532 1,534 224,400
2014/04/01 1,529 1,615 1,500 1,602 222,200
2014/03/31 1,450 1,580 1,443 1,576 236,100
2014/03/28 1,360 1,442 1,353 1,440 115,700
2014/03/27 1,339 1,383 1,300 1,364 129,100
2014/03/26 1,367 1,414 1,326 1,399 173,800
2014/03/25 1,292 1,377 1,270 1,353 198,200
2014/03/24 1,220 1,273 1,161 1,232 237,200
2014/03/20 1,240 1,276 1,213 1,228 71,900
2014/03/19 1,280 1,292 1,226 1,257 128,700
2014/03/18 1,320 1,334 1,271 1,291 128,600
2014/03/17 1,363 1,398 1,280 1,292 121,600
2014/03/14 1,390 1,422 1,390 1,393 118,300
2014/03/13 1,412 1,460 1,395 1,430 123,400
2014/03/12 1,406 1,420 1,370 1,382 57,400
2014/03/11 1,425 1,441 1,388 1,404 89,700
2014/03/10 1,455 1,466 1,403 1,411 102,200
2014/03/07 1,502 1,530 1,462 1,470 97,100
2014/03/06 1,530 1,580 1,479 1,493 133,600
2014/03/05 1,533 1,557 1,516 1,524 52,000
2014/03/04 1,482 1,530 1,456 1,499 65,500
2014/03/03 1,520 1,520 1,456 1,477 70,800
2014/02/28 1,537 1,548 1,472 1,541 108,300
2014/02/27 1,453 1,541 1,422 1,504 176,000
2014/02/26 1,435 1,477 1,418 1,452 99,300
2014/02/25 1,434 1,477 1,422 1,435 65,200
2014/02/24 1,415 1,444 1,386 1,404 53,100
2014/02/21 1,375 1,460 1,375 1,445 67,900
2014/02/20 1,433 1,441 1,371 1,373 66,600
2014/02/19 1,470 1,471 1,450 1,456 83,200
2014/02/18 1,393 1,485 1,392 1,479 166,000
2014/02/17 1,459 1,462 1,377 1,385 183,500
2014/02/14 1,250 1,301 1,219 1,261 76,400
2014/02/13 1,300 1,300 1,228 1,242 29,000
2014/02/12 1,286 1,319 1,285 1,296 38,900
2014/02/10 1,311 1,340 1,276 1,286 77,100
2014/02/07 1,257 1,301 1,250 1,283 104,800
2014/02/06 1,218 1,238 1,197 1,201 59,600
2014/02/05 1,113 1,157 1,101 1,133 72,200
2014/02/04 1,121 1,162 1,091 1,113 86,100
2014/02/03 1,264 1,264 1,203 1,205 42,700
2014/01/31 1,257 1,292 1,243 1,276 77,100
2014/01/30 1,291 1,291 1,228 1,248 70,500
2014/01/29 1,260 1,295 1,247 1,283 26,700
2014/01/28 1,240 1,298 1,240 1,244 61,000
2014/01/27 1,243 1,266 1,225 1,240 61,300
2014/01/24 1,330 1,330 1,285 1,288 67,700
2014/01/23 1,380 1,388 1,349 1,355 51,200
2014/01/22 1,363 1,389 1,353 1,372 45,900
2014/01/21 1,394 1,408 1,343 1,363 107,400
2014/01/20 1,301 1,380 1,301 1,358 100,000
2014/01/17 1,225 1,329 1,225 1,298 87,700
2014/01/16 1,236 1,245 1,225 1,235 32,100
2014/01/15 1,248 1,248 1,220 1,235 41,400
2014/01/14 1,230 1,250 1,210 1,218 53,300
2014/01/10 1,249 1,260 1,223 1,255 58,000
2014/01/09 1,219 1,266 1,219 1,249 52,900
2014/01/08 1,200 1,238 1,200 1,231 40,900
2014/01/07 1,200 1,218 1,190 1,198 66,200
2014/01/06 1,197 1,243 1,188 1,214 79,900

このページの先頭へ