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
2018/12/28 2,150 2,186 2,112 2,173 46,600
2018/12/27 2,030 2,170 2,007 2,165 78,700
2018/12/26 2,041 2,042 1,931 1,972 89,300
2018/12/25 2,101 2,118 2,030 2,036 378,400
2018/12/21 2,112 2,140 2,050 2,115 155,200
2018/12/20 2,160 2,169 2,085 2,104 160,400
2018/12/19 2,160 2,195 2,134 2,145 115,300
2018/12/18 2,184 2,203 2,109 2,119 76,900
2018/12/17 2,185 2,227 2,184 2,184 81,000
2018/12/14 2,200 2,202 2,149 2,160 101,100
2018/12/13 2,217 2,232 2,199 2,222 50,500
2018/12/12 2,249 2,249 2,208 2,217 72,300
2018/12/11 2,264 2,264 2,199 2,199 42,200
2018/12/10 2,334 2,357 2,279 2,284 52,100
2018/12/07 2,407 2,414 2,350 2,360 48,200
2018/12/06 2,402 2,429 2,389 2,423 39,000
2018/12/05 2,400 2,466 2,400 2,413 56,700
2018/12/04 2,455 2,466 2,385 2,386 40,400
2018/12/03 2,472 2,482 2,455 2,459 28,800
2018/11/30 2,458 2,464 2,448 2,454 29,500
2018/11/29 2,510 2,513 2,457 2,463 45,100
2018/11/28 2,310 2,445 2,310 2,436 57,200
2018/11/27 2,320 2,335 2,274 2,285 30,300
2018/11/26 2,400 2,408 2,305 2,305 42,800
2018/11/22 2,437 2,497 2,413 2,431 78,500
2018/11/21 2,365 2,423 2,333 2,410 72,100
2018/11/20 2,267 2,367 2,260 2,362 56,600
2018/11/19 2,186 2,242 2,169 2,241 29,700
2018/11/16 2,298 2,298 2,159 2,169 70,200
2018/11/15 2,310 2,324 2,255 2,287 70,300
2018/11/14 2,366 2,400 2,322 2,325 92,800
2018/11/13 2,350 2,399 2,343 2,365 113,300
2018/11/12 2,695 2,723 2,660 2,673 29,300
2018/11/09 2,643 2,699 2,635 2,671 33,700
2018/11/08 2,633 2,660 2,617 2,641 26,700
2018/11/07 2,545 2,608 2,542 2,554 19,300
2018/11/06 2,559 2,589 2,546 2,571 13,100
2018/11/05 2,527 2,584 2,527 2,566 38,100
2018/11/02 2,566 2,578 2,481 2,526 34,200
2018/11/01 2,495 2,599 2,473 2,566 49,000
2018/10/31 2,418 2,500 2,417 2,476 42,000
2018/10/30 2,317 2,403 2,294 2,386 72,500
2018/10/29 2,372 2,428 2,352 2,356 42,800
2018/10/26 2,465 2,465 2,328 2,352 45,600
2018/10/25 2,440 2,499 2,430 2,449 42,300
2018/10/24 2,441 2,508 2,439 2,500 27,300
2018/10/23 2,497 2,515 2,436 2,440 44,400
2018/10/22 2,506 2,564 2,481 2,547 26,500
2018/10/19 2,547 2,547 2,506 2,528 25,700
2018/10/18 2,588 2,607 2,551 2,554 26,100
2018/10/17 2,540 2,616 2,540 2,580 35,800
2018/10/16 2,510 2,543 2,486 2,512 35,200
2018/10/15 2,573 2,586 2,528 2,532 39,300
2018/10/12 2,610 2,657 2,586 2,604 40,800
2018/10/11 2,667 2,690 2,606 2,615 51,500
2018/10/10 2,770 2,813 2,750 2,757 34,700
2018/10/09 2,828 2,899 2,760 2,790 69,400
2018/10/05 3,015 3,035 2,870 2,878 72,600
2018/10/04 3,040 3,080 3,030 3,050 42,600
2018/10/03 3,060 3,110 3,035 3,050 38,700
2018/10/02 3,060 3,080 3,020 3,045 49,300
2018/10/01 2,999 3,080 2,992 3,060 39,900
2018/09/28 3,080 3,090 3,000 3,005 33,500
2018/09/27 3,050 3,075 2,968 3,030 55,700
2018/09/26 2,953 3,035 2,940 3,030 46,000
2018/09/25 2,877 2,954 2,822 2,952 82,000
2018/09/21 2,800 2,869 2,789 2,866 63,700
2018/09/20 2,792 2,805 2,736 2,787 37,900
2018/09/19 2,747 2,791 2,721 2,791 41,000
2018/09/18 2,725 2,739 2,690 2,738 48,200
2018/09/14 2,632 2,728 2,632 2,713 59,100
2018/09/13 2,565 2,656 2,565 2,629 30,700
2018/09/12 2,630 2,641 2,554 2,600 36,500
2018/09/11 2,626 2,637 2,593 2,620 30,700
2018/09/10 2,610 2,645 2,588 2,627 31,100
2018/09/07 2,645 2,645 2,567 2,601 36,700
2018/09/06 2,650 2,676 2,625 2,669 47,500
2018/09/05 2,595 2,659 2,588 2,648 53,200
2018/09/04 2,588 2,600 2,565 2,586 18,500
2018/09/03 2,590 2,619 2,578 2,588 26,200
2018/08/31 2,563 2,592 2,529 2,562 37,100
2018/08/30 2,510 2,595 2,497 2,589 62,100
2018/08/29 2,473 2,499 2,465 2,488 17,600
2018/08/28 2,450 2,480 2,447 2,466 20,800
2018/08/27 2,450 2,450 2,403 2,446 18,300
2018/08/24 2,427 2,461 2,372 2,385 32,800
2018/08/23 2,369 2,427 2,369 2,403 39,400
2018/08/22 2,301 2,344 2,294 2,303 24,800
2018/08/21 2,271 2,321 2,271 2,313 14,900
2018/08/20 2,342 2,354 2,279 2,297 17,900
2018/08/17 2,337 2,359 2,314 2,324 18,600
2018/08/16 2,461 2,461 2,345 2,345 32,200
2018/08/15 2,484 2,488 2,460 2,476 19,900
2018/08/14 2,431 2,480 2,410 2,478 41,400
2018/08/13 2,396 2,510 2,385 2,425 65,900
2018/08/10 2,297 2,340 2,286 2,296 12,100
2018/08/09 2,272 2,310 2,269 2,304 8,300
2018/08/08 2,323 2,339 2,272 2,274 19,600
2018/08/07 2,252 2,323 2,252 2,316 13,600
2018/08/06 2,322 2,335 2,296 2,299 8,500
2018/08/03 2,366 2,373 2,314 2,332 15,700
2018/08/02 2,411 2,434 2,361 2,366 17,700
2018/08/01 2,446 2,446 2,384 2,407 22,100
2018/07/31 2,402 2,425 2,377 2,400 23,500
2018/07/30 2,400 2,435 2,350 2,414 25,000
2018/07/27 2,451 2,451 2,400 2,414 23,900
2018/07/26 2,424 2,450 2,390 2,439 29,000
2018/07/25 2,386 2,386 2,350 2,375 13,600
2018/07/24 2,432 2,432 2,371 2,382 15,600
2018/07/23 2,382 2,449 2,382 2,423 33,100
2018/07/20 2,300 2,405 2,299 2,398 46,700
2018/07/19 2,280 2,317 2,273 2,313 17,400
2018/07/18 2,272 2,317 2,272 2,277 18,000
2018/07/17 2,240 2,298 2,238 2,272 16,900
2018/07/13 2,188 2,247 2,188 2,233 14,900
2018/07/12 2,184 2,209 2,177 2,185 16,200
2018/07/11 2,192 2,192 2,152 2,166 18,600
2018/07/10 2,240 2,274 2,213 2,214 29,000
2018/07/09 2,236 2,263 2,231 2,238 11,600
2018/07/06 2,211 2,242 2,211 2,238 22,100
2018/07/05 2,205 2,220 2,205 2,214 18,100
2018/07/04 2,200 2,214 2,200 2,202 15,700
2018/07/03 2,212 2,237 2,197 2,213 28,800
2018/07/02 2,313 2,313 2,216 2,229 29,400
2018/06/29 2,340 2,340 2,304 2,316 19,200
2018/06/28 2,283 2,347 2,262 2,341 35,000
2018/06/27 2,273 2,325 2,273 2,282 29,400
2018/06/26 2,246 2,323 2,246 2,323 12,700
2018/06/25 2,329 2,329 2,282 2,296 13,500
2018/06/22 2,268 2,342 2,268 2,330 17,100
2018/06/21 2,293 2,315 2,268 2,287 13,500
2018/06/20 2,321 2,321 2,265 2,295 23,600
2018/06/19 2,341 2,374 2,316 2,321 17,600
2018/06/18 2,370 2,375 2,353 2,370 10,600
2018/06/15 2,388 2,401 2,361 2,367 24,200
2018/06/14 2,377 2,388 2,363 2,371 11,700
2018/06/13 2,380 2,400 2,354 2,395 13,600
2018/06/12 2,365 2,365 2,343 2,347 13,300
2018/06/11 2,359 2,397 2,351 2,354 24,700
2018/06/08 2,308 2,402 2,308 2,362 59,000
2018/06/07 2,356 2,364 2,323 2,358 30,700
2018/06/06 2,375 2,392 2,342 2,355 35,400
2018/06/05 2,380 2,404 2,352 2,397 20,900
2018/06/04 2,336 2,412 2,336 2,403 30,200
2018/06/01 2,286 2,346 2,260 2,322 48,500
2018/05/31 2,352 2,383 2,305 2,320 50,700
2018/05/30 2,385 2,406 2,363 2,374 20,500
2018/05/29 2,429 2,442 2,399 2,432 18,900
2018/05/28 2,394 2,426 2,391 2,418 19,300
2018/05/25 2,408 2,408 2,391 2,394 12,000
2018/05/24 2,400 2,415 2,396 2,410 41,800
2018/05/23 2,387 2,418 2,382 2,398 17,600
2018/05/22 2,389 2,415 2,375 2,388 27,600
2018/05/21 2,404 2,424 2,404 2,421 17,300
2018/05/18 2,425 2,434 2,401 2,418 33,800
2018/05/17 2,434 2,436 2,410 2,420 15,000
2018/05/16 2,423 2,435 2,398 2,420 26,800
2018/05/15 2,407 2,433 2,398 2,422 34,300
2018/05/14 2,334 2,420 2,310 2,397 44,100
2018/05/11 2,355 2,388 2,333 2,384 43,100
2018/05/10 2,321 2,356 2,313 2,355 37,700
2018/05/09 2,350 2,356 2,281 2,318 32,400
2018/05/08 2,265 2,283 2,245 2,271 34,200
2018/05/07 2,265 2,265 2,211 2,237 38,200
2018/05/02 2,306 2,311 2,235 2,265 52,900
2018/05/01 2,281 2,313 2,265 2,304 51,700
2018/04/27 2,260 2,285 2,252 2,281 51,900
2018/04/26 2,254 2,259 2,228 2,245 62,700
2018/04/25 2,177 2,219 2,168 2,211 45,200
2018/04/24 2,167 2,187 2,153 2,187 33,300
2018/04/23 2,177 2,180 2,147 2,161 33,600
2018/04/20 2,140 2,151 2,134 2,144 20,100
2018/04/19 2,125 2,155 2,119 2,143 25,800
2018/04/18 2,119 2,135 2,109 2,125 16,900
2018/04/17 2,137 2,146 2,109 2,126 32,600
2018/04/16 2,123 2,150 2,117 2,146 69,100
2018/04/13 2,120 2,130 2,101 2,120 49,300
2018/04/12 2,134 2,138 2,107 2,111 36,300
2018/04/11 2,121 2,147 2,092 2,132 92,100
2018/04/10 2,100 2,122 2,078 2,115 64,600
2018/04/09 2,105 2,149 2,081 2,125 67,300
2018/04/06 2,093 2,117 2,057 2,106 61,200
2018/04/05 2,061 2,110 2,042 2,096 103,200
2018/04/04 2,013 2,074 2,000 2,064 70,500
2018/04/03 1,988 2,035 1,985 2,024 34,300
2018/04/02 2,037 2,037 2,005 2,012 28,400
2018/03/30 2,062 2,062 2,000 2,017 40,400
2018/03/29 2,070 2,070 2,003 2,031 37,200
2018/03/28 2,030 2,037 1,983 2,036 53,600
2018/03/27 2,059 2,069 1,996 2,051 105,200
2018/03/26 2,075 2,075 1,962 2,046 156,800
2018/03/23 1,999 2,085 1,976 2,012 192,800
2018/03/22 1,950 1,986 1,949 1,985 49,300
2018/03/20 1,895 1,948 1,893 1,940 57,600
2018/03/19 1,916 1,925 1,893 1,909 32,800
2018/03/16 1,942 1,968 1,904 1,929 52,500
2018/03/15 1,962 1,966 1,920 1,941 38,800
2018/03/14 1,925 1,974 1,919 1,966 56,400
2018/03/13 1,920 1,939 1,909 1,939 31,700
2018/03/12 1,898 1,927 1,884 1,925 58,500
2018/03/09 1,892 1,892 1,841 1,849 40,700
2018/03/08 1,901 1,901 1,847 1,854 40,700
2018/03/07 1,907 1,924 1,880 1,896 36,000
2018/03/06 1,896 1,942 1,895 1,919 54,600
2018/03/05 1,890 1,890 1,858 1,867 34,100
2018/03/02 1,901 1,911 1,886 1,896 56,900
2018/03/01 2,004 2,011 1,944 1,954 55,700
2018/02/28 2,022 2,049 2,004 2,004 52,400
2018/02/27 2,007 2,030 1,983 2,023 68,300
2018/02/26 2,063 2,063 1,981 1,987 37,400
2018/02/23 2,000 2,016 1,989 2,015 24,200
2018/02/22 2,014 2,014 1,970 1,993 30,900
2018/02/21 2,036 2,044 2,002 2,016 48,200
2018/02/20 2,033 2,044 1,992 2,037 67,000
2018/02/19 1,976 2,019 1,973 2,012 57,400
2018/02/16 1,956 1,984 1,935 1,957 72,500
2018/02/15 1,951 1,973 1,910 1,916 72,800
2018/02/14 2,030 2,037 1,948 1,962 60,200
2018/02/13 2,090 2,093 2,008 2,013 50,900
2018/02/09 2,033 2,051 2,019 2,047 65,700
2018/02/08 2,102 2,121 2,093 2,095 67,300
2018/02/07 2,199 2,202 2,096 2,098 71,100
2018/02/06 2,158 2,184 2,091 2,127 96,700
2018/02/05 2,331 2,333 2,295 2,298 71,100
2018/02/02 2,396 2,399 2,372 2,375 34,600
2018/02/01 2,387 2,417 2,380 2,405 69,200
2018/01/31 2,423 2,434 2,371 2,374 46,800
2018/01/30 2,480 2,491 2,415 2,423 50,000
2018/01/29 2,508 2,508 2,468 2,471 36,300
2018/01/26 2,516 2,521 2,485 2,492 19,600
2018/01/25 2,510 2,513 2,480 2,483 26,500
2018/01/24 2,515 2,565 2,515 2,531 43,000
2018/01/23 2,661 2,680 2,508 2,513 87,500
2018/01/22 2,668 2,682 2,579 2,633 173,200
2018/01/19 2,507 2,530 2,500 2,518 53,000
2018/01/18 2,525 2,560 2,480 2,518 160,700
2018/01/17 2,453 2,521 2,442 2,509 78,200
2018/01/16 2,407 2,462 2,401 2,459 64,500
2018/01/15 2,400 2,410 2,379 2,407 49,400
2018/01/12 2,369 2,387 2,359 2,373 59,000
2018/01/11 2,350 2,360 2,322 2,360 45,800
2018/01/10 2,355 2,375 2,345 2,355 45,500
2018/01/09 2,315 2,348 2,311 2,346 50,000
2018/01/05 2,260 2,327 2,260 2,317 96,100
2018/01/04 2,260 2,260 2,214 2,237 49,500

このページの先頭へ