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
2017/12/29 2,326 2,328 2,255 2,263 33,200
2017/12/28 2,400 2,400 2,294 2,300 70,500
2017/12/27 2,350 2,406 2,348 2,399 143,800
2017/12/26 2,474 2,480 2,374 2,397 243,000
2017/12/25 2,352 2,468 2,352 2,467 296,700
2017/12/22 2,257 2,315 2,257 2,305 152,200
2017/12/21 2,219 2,238 2,206 2,233 104,500
2017/12/20 2,207 2,222 2,197 2,204 60,100
2017/12/19 2,214 2,217 2,188 2,209 55,900
2017/12/18 2,242 2,242 2,201 2,211 65,900
2017/12/15 2,200 2,220 2,184 2,217 72,700
2017/12/14 2,188 2,197 2,176 2,197 49,600
2017/12/13 2,211 2,212 2,177 2,185 55,800
2017/12/12 2,216 2,223 2,189 2,200 47,900
2017/12/11 2,217 2,219 2,193 2,214 50,600
2017/12/08 2,160 2,225 2,160 2,224 89,600
2017/12/07 2,182 2,228 2,174 2,211 37,900
2017/12/06 2,169 2,189 2,152 2,168 55,100
2017/12/05 2,164 2,197 2,158 2,195 23,200
2017/12/04 2,206 2,212 2,168 2,169 32,500
2017/12/01 2,218 2,232 2,197 2,206 37,000
2017/11/30 2,210 2,230 2,190 2,218 56,900
2017/11/29 2,195 2,222 2,193 2,217 32,200
2017/11/28 2,182 2,197 2,173 2,183 25,700
2017/11/27 2,199 2,199 2,163 2,187 31,300
2017/11/24 2,165 2,186 2,142 2,182 31,200
2017/11/22 2,158 2,171 2,130 2,166 40,100
2017/11/21 2,115 2,161 2,115 2,138 47,600
2017/11/20 2,085 2,128 2,075 2,115 36,700
2017/11/17 2,092 2,126 2,080 2,086 55,300
2017/11/16 2,076 2,090 2,045 2,077 54,700
2017/11/15 2,146 2,146 2,073 2,076 71,600
2017/11/14 2,246 2,265 2,177 2,179 58,000
2017/11/13 2,350 2,361 2,239 2,243 78,800
2017/11/10 2,359 2,403 2,359 2,373 23,600
2017/11/09 2,415 2,434 2,365 2,396 38,300
2017/11/08 2,376 2,417 2,374 2,415 28,600
2017/11/07 2,360 2,389 2,352 2,388 25,200
2017/11/06 2,367 2,385 2,361 2,380 19,000
2017/11/02 2,390 2,390 2,353 2,373 21,100
2017/11/01 2,393 2,399 2,368 2,387 34,300
2017/10/31 2,359 2,402 2,357 2,402 26,300
2017/10/30 2,386 2,392 2,344 2,369 48,200
2017/10/27 2,381 2,389 2,366 2,386 21,500
2017/10/26 2,371 2,392 2,370 2,372 15,500
2017/10/25 2,406 2,406 2,359 2,369 29,100
2017/10/24 2,375 2,406 2,371 2,391 36,300
2017/10/23 2,360 2,396 2,351 2,375 35,500
2017/10/20 2,347 2,359 2,317 2,340 48,800
2017/10/19 2,305 2,348 2,292 2,346 59,500
2017/10/18 2,332 2,332 2,266 2,305 39,000
2017/10/17 2,312 2,340 2,303 2,340 37,300
2017/10/16 2,292 2,318 2,289 2,304 25,000
2017/10/13 2,271 2,288 2,253 2,284 27,200
2017/10/12 2,277 2,282 2,260 2,270 19,700
2017/10/11 2,283 2,291 2,271 2,277 36,900
2017/10/10 2,267 2,292 2,262 2,287 21,800
2017/10/06 2,284 2,297 2,256 2,268 28,400
2017/10/05 2,304 2,307 2,290 2,299 14,100
2017/10/04 2,329 2,330 2,302 2,304 13,600
2017/10/03 2,313 2,321 2,301 2,321 22,100
2017/10/02 2,297 2,307 2,280 2,303 22,300
2017/09/29 2,279 2,297 2,279 2,287 24,300
2017/09/28 2,293 2,297 2,260 2,274 23,700
2017/09/27 2,286 2,299 2,271 2,293 23,100
2017/09/26 2,280 2,280 2,249 2,276 36,200
2017/09/25 2,271 2,279 2,255 2,266 32,900
2017/09/22 2,266 2,286 2,232 2,239 39,000
2017/09/21 2,342 2,342 2,283 2,293 51,800
2017/09/20 2,325 2,369 2,296 2,352 53,900
2017/09/19 2,300 2,323 2,279 2,321 38,700
2017/09/15 2,210 2,276 2,210 2,276 49,800
2017/09/14 2,200 2,222 2,188 2,217 25,000
2017/09/13 2,185 2,210 2,185 2,195 36,400
2017/09/12 2,167 2,190 2,163 2,185 30,500
2017/09/11 2,159 2,182 2,146 2,148 28,800
2017/09/08 2,133 2,160 2,130 2,131 36,000
2017/09/07 2,141 2,160 2,130 2,155 23,200
2017/09/06 2,100 2,143 2,091 2,127 29,100
2017/09/05 2,149 2,157 2,095 2,104 20,800
2017/09/04 2,155 2,178 2,115 2,126 29,400
2017/09/01 2,149 2,158 2,140 2,150 25,500
2017/08/31 2,155 2,159 2,137 2,154 52,800
2017/08/30 2,144 2,164 2,116 2,157 27,900
2017/08/29 2,100 2,129 2,100 2,119 40,900
2017/08/28 2,133 2,144 2,104 2,110 29,800
2017/08/25 2,114 2,140 2,109 2,129 27,900
2017/08/24 2,102 2,135 2,102 2,110 14,900
2017/08/23 2,130 2,130 2,105 2,113 21,600
2017/08/22 2,127 2,127 2,110 2,112 15,000
2017/08/21 2,110 2,135 2,109 2,127 30,400
2017/08/18 2,122 2,136 2,099 2,109 33,900
2017/08/17 2,120 2,160 2,120 2,143 37,900
2017/08/16 2,105 2,130 2,101 2,115 21,800
2017/08/15 2,100 2,142 2,100 2,105 46,400
2017/08/14 2,050 2,094 2,019 2,084 54,100
2017/08/10 2,009 2,070 1,981 2,064 52,300
2017/08/09 2,003 2,010 1,960 1,993 31,600
2017/08/08 2,020 2,026 1,992 2,002 15,100
2017/08/07 2,026 2,034 2,016 2,021 24,800
2017/08/04 1,980 2,014 1,980 2,010 26,100
2017/08/03 1,990 1,998 1,977 1,984 35,400
2017/08/02 2,020 2,027 1,995 2,025 24,800
2017/08/01 1,993 2,019 1,993 2,018 19,000
2017/07/31 2,020 2,020 1,995 2,008 22,300
2017/07/28 2,000 2,012 1,987 2,010 15,500
2017/07/27 1,989 2,016 1,989 2,000 25,000
2017/07/26 2,008 2,008 1,975 1,988 20,700
2017/07/25 1,999 2,009 1,981 2,008 22,200
2017/07/24 1,995 2,000 1,974 2,000 18,300
2017/07/21 1,973 1,999 1,972 1,996 20,700
2017/07/20 1,993 2,001 1,977 1,982 18,800
2017/07/19 2,006 2,015 1,978 1,992 33,200
2017/07/18 1,998 2,019 1,984 2,013 49,100
2017/07/14 1,976 1,997 1,969 1,990 35,400
2017/07/13 1,972 1,976 1,947 1,970 20,800
2017/07/12 1,959 1,968 1,945 1,955 19,500
2017/07/11 1,935 1,976 1,933 1,975 27,500
2017/07/10 1,939 1,959 1,938 1,943 14,000
2017/07/07 1,930 1,974 1,927 1,938 37,600
2017/07/06 1,934 1,958 1,924 1,943 29,400
2017/07/05 1,935 1,940 1,908 1,940 24,500
2017/07/04 1,956 1,967 1,922 1,935 50,300
2017/07/03 1,895 1,968 1,895 1,953 77,100
2017/06/30 1,886 1,886 1,856 1,871 27,500
2017/06/29 1,900 1,900 1,883 1,891 21,900
2017/06/28 1,868 1,906 1,868 1,884 20,700
2017/06/27 1,878 1,884 1,870 1,881 20,600
2017/06/26 1,880 1,894 1,869 1,877 20,300
2017/06/23 1,888 1,895 1,861 1,880 20,500
2017/06/22 1,889 1,899 1,876 1,888 31,800
2017/06/21 1,882 1,904 1,875 1,889 34,400
2017/06/20 1,875 1,898 1,870 1,895 37,400
2017/06/19 1,860 1,873 1,854 1,860 21,000
2017/06/16 1,839 1,890 1,839 1,860 22,300
2017/06/15 1,873 1,879 1,838 1,838 35,200
2017/06/14 1,900 1,906 1,873 1,874 18,100
2017/06/13 1,900 1,927 1,896 1,899 52,400
2017/06/12 1,895 1,899 1,877 1,883 21,200
2017/06/09 1,883 1,896 1,861 1,889 36,100
2017/06/08 1,888 1,902 1,863 1,874 37,500
2017/06/07 1,870 1,888 1,865 1,888 30,200
2017/06/06 1,910 1,910 1,889 1,890 39,900
2017/06/05 1,880 1,909 1,864 1,904 39,700
2017/06/02 1,857 1,886 1,855 1,882 47,100
2017/06/01 1,824 1,855 1,809 1,855 23,300
2017/05/31 1,828 1,828 1,807 1,818 16,000
2017/05/30 1,831 1,832 1,813 1,826 25,400
2017/05/29 1,829 1,843 1,823 1,831 10,100
2017/05/26 1,842 1,842 1,823 1,827 20,700
2017/05/25 1,828 1,849 1,825 1,848 19,200
2017/05/24 1,859 1,859 1,836 1,837 20,400
2017/05/23 1,845 1,860 1,840 1,854 34,800
2017/05/22 1,842 1,849 1,826 1,845 28,200
2017/05/19 1,838 1,843 1,801 1,841 35,800
2017/05/18 1,822 1,855 1,819 1,838 36,300
2017/05/17 1,838 1,853 1,830 1,846 28,300
2017/05/16 1,847 1,853 1,830 1,846 43,200
2017/05/15 1,812 1,858 1,796 1,848 63,700
2017/05/12 1,807 1,830 1,802 1,812 91,200
2017/05/11 1,784 1,784 1,761 1,765 25,100
2017/05/10 1,795 1,797 1,777 1,784 18,100
2017/05/09 1,791 1,800 1,781 1,791 18,800
2017/05/08 1,799 1,807 1,782 1,791 49,900
2017/05/02 1,768 1,792 1,768 1,777 16,600
2017/05/01 1,733 1,775 1,721 1,771 16,900
2017/04/28 1,750 1,781 1,750 1,765 39,600
2017/04/27 1,781 1,800 1,775 1,786 39,400
2017/04/26 1,794 1,820 1,778 1,791 96,900
2017/04/25 1,772 1,793 1,760 1,781 49,400
2017/04/24 1,748 1,775 1,748 1,765 19,700
2017/04/21 1,748 1,748 1,728 1,737 16,500
2017/04/20 1,723 1,740 1,722 1,728 21,700
2017/04/19 1,732 1,757 1,728 1,728 33,400
2017/04/18 1,764 1,774 1,739 1,761 40,800
2017/04/17 1,700 1,775 1,692 1,745 40,500
2017/04/14 1,743 1,743 1,704 1,709 46,400
2017/04/13 1,815 1,815 1,710 1,741 183,500
2017/04/12 1,691 1,815 1,684 1,811 231,400
2017/04/11 1,624 1,674 1,612 1,645 110,900
2017/04/10 1,604 1,607 1,582 1,584 30,200
2017/04/07 1,587 1,614 1,587 1,592 38,000
2017/04/06 1,598 1,598 1,571 1,572 43,700
2017/04/05 1,646 1,646 1,611 1,611 20,600
2017/04/04 1,661 1,671 1,636 1,644 20,400
2017/04/03 1,654 1,657 1,635 1,643 20,400
2017/03/31 1,705 1,705 1,641 1,644 26,100
2017/03/30 1,719 1,719 1,700 1,706 42,400
2017/03/29 1,696 1,731 1,696 1,725 38,200
2017/03/28 1,662 1,699 1,662 1,699 46,700
2017/03/27 1,640 1,655 1,636 1,644 21,400
2017/03/24 1,637 1,667 1,626 1,642 18,800
2017/03/23 1,635 1,646 1,630 1,643 17,400
2017/03/22 1,645 1,660 1,624 1,638 28,500
2017/03/21 1,624 1,667 1,624 1,659 24,400
2017/03/17 1,623 1,645 1,620 1,644 18,400
2017/03/16 1,626 1,635 1,616 1,633 26,000
2017/03/15 1,645 1,669 1,635 1,651 12,300
2017/03/14 1,665 1,665 1,640 1,651 16,400
2017/03/13 1,657 1,668 1,654 1,662 11,400
2017/03/10 1,654 1,665 1,643 1,657 37,900
2017/03/09 1,635 1,643 1,635 1,638 11,600
2017/03/08 1,654 1,658 1,624 1,628 26,600
2017/03/07 1,675 1,677 1,657 1,661 22,600
2017/03/06 1,720 1,720 1,691 1,695 17,300
2017/03/03 1,751 1,757 1,726 1,729 22,200
2017/03/02 1,746 1,755 1,742 1,751 106,900
2017/03/01 1,730 1,734 1,714 1,734 23,500
2017/02/28 1,745 1,750 1,729 1,731 53,200
2017/02/27 1,734 1,737 1,719 1,730 33,800
2017/02/24 1,740 1,741 1,726 1,736 31,700
2017/02/23 1,720 1,741 1,715 1,740 36,000
2017/02/22 1,704 1,720 1,690 1,720 33,200
2017/02/21 1,700 1,704 1,698 1,704 22,900
2017/02/20 1,675 1,699 1,671 1,699 37,100
2017/02/17 1,662 1,680 1,647 1,676 33,800
2017/02/16 1,649 1,677 1,647 1,675 49,900
2017/02/15 1,654 1,654 1,619 1,649 22,700
2017/02/14 1,640 1,662 1,629 1,648 84,500
2017/02/13 1,599 1,612 1,586 1,612 27,800
2017/02/10 1,586 1,590 1,570 1,587 31,800
2017/02/09 1,550 1,570 1,536 1,570 26,200
2017/02/08 1,529 1,550 1,525 1,548 14,800
2017/02/07 1,496 1,530 1,496 1,523 23,100
2017/02/06 1,513 1,515 1,495 1,500 16,700
2017/02/03 1,506 1,523 1,502 1,511 25,100
2017/02/02 1,529 1,538 1,504 1,510 14,500
2017/02/01 1,520 1,529 1,503 1,523 19,100
2017/01/31 1,544 1,544 1,516 1,523 17,800
2017/01/30 1,560 1,572 1,549 1,553 20,400
2017/01/27 1,580 1,583 1,566 1,570 10,600
2017/01/26 1,570 1,579 1,554 1,570 19,700
2017/01/25 1,527 1,558 1,527 1,549 19,400
2017/01/24 1,518 1,519 1,504 1,514 7,400
2017/01/23 1,504 1,533 1,496 1,519 13,700
2017/01/20 1,518 1,528 1,503 1,521 23,400
2017/01/19 1,519 1,532 1,508 1,518 13,600
2017/01/18 1,517 1,517 1,495 1,505 14,800
2017/01/17 1,556 1,556 1,522 1,526 21,000
2017/01/16 1,554 1,561 1,542 1,551 16,100
2017/01/13 1,557 1,561 1,545 1,555 15,400
2017/01/12 1,575 1,576 1,552 1,558 23,900
2017/01/11 1,576 1,587 1,568 1,574 22,800
2017/01/10 1,567 1,573 1,549 1,572 29,400
2017/01/06 1,550 1,567 1,540 1,567 31,100
2017/01/05 1,559 1,561 1,547 1,553 26,300
2017/01/04 1,530 1,549 1,523 1,549 40,300

このページの先頭へ