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
2019/12/30 2,482 2,482 2,352 2,363 303,900
2019/12/27 2,385 2,494 2,290 2,484 743,100
2019/12/26 2,110 2,138 2,106 2,129 255,500
2019/12/25 2,146 2,146 2,086 2,104 118,100
2019/12/24 2,139 2,149 2,130 2,131 121,100
2019/12/23 2,186 2,189 2,124 2,134 175,500
2019/12/20 2,185 2,190 2,158 2,182 132,300
2019/12/19 2,120 2,171 2,117 2,170 82,100
2019/12/18 2,150 2,155 2,114 2,121 63,600
2019/12/17 2,159 2,160 2,135 2,151 56,100
2019/12/16 2,148 2,169 2,129 2,138 75,300
2019/12/13 2,152 2,181 2,132 2,141 103,300
2019/12/12 2,131 2,132 2,108 2,120 42,000
2019/12/11 2,085 2,130 2,085 2,120 52,600
2019/12/10 2,056 2,116 2,056 2,078 69,200
2019/12/09 2,057 2,068 2,036 2,066 79,700
2019/12/06 2,036 2,062 2,029 2,046 46,600
2019/12/05 2,068 2,068 2,033 2,037 45,900
2019/12/04 2,015 2,048 2,008 2,045 33,500
2019/12/03 2,015 2,042 2,009 2,027 40,100
2019/12/02 2,001 2,047 2,001 2,042 72,500
2019/11/29 2,040 2,049 2,020 2,028 63,800
2019/11/28 2,086 2,091 2,049 2,053 36,500
2019/11/27 2,070 2,090 2,070 2,084 21,700
2019/11/26 2,129 2,133 2,061 2,063 49,500
2019/11/25 2,082 2,122 2,082 2,112 38,200
2019/11/22 2,037 2,085 2,037 2,064 40,500
2019/11/21 2,025 2,031 1,986 2,028 29,100
2019/11/20 2,008 2,024 1,989 2,022 31,900
2019/11/19 2,025 2,033 2,013 2,013 16,400
2019/11/18 2,040 2,048 2,007 2,018 47,300
2019/11/15 2,020 2,060 2,014 2,026 57,100
2019/11/14 2,051 2,051 2,011 2,015 49,400
2019/11/13 2,060 2,077 2,038 2,038 44,300
2019/11/12 2,062 2,075 2,048 2,067 47,600
2019/11/11 2,047 2,067 2,047 2,066 40,000
2019/11/08 2,066 2,077 2,020 2,027 46,800
2019/11/07 2,100 2,114 2,059 2,066 61,300
2019/11/06 2,088 2,128 2,066 2,108 49,300
2019/11/05 2,060 2,080 2,035 2,080 46,500
2019/11/01 1,999 2,035 1,984 2,035 44,900
2019/10/31 2,011 2,011 1,988 2,005 24,500
2019/10/30 1,998 2,012 1,982 2,012 51,300
2019/10/29 1,997 1,998 1,981 1,989 34,000
2019/10/28 1,978 1,991 1,968 1,974 26,200
2019/10/25 1,973 1,980 1,961 1,971 28,700
2019/10/24 1,970 1,978 1,953 1,953 23,600
2019/10/23 1,945 1,955 1,916 1,955 26,200
2019/10/21 1,944 1,944 1,918 1,932 17,100
2019/10/18 1,917 1,943 1,896 1,907 33,700
2019/10/17 1,911 1,911 1,873 1,882 33,100
2019/10/16 1,921 1,946 1,893 1,905 41,100
2019/10/15 1,892 1,921 1,888 1,904 42,600
2019/10/11 1,855 1,855 1,820 1,849 22,800
2019/10/10 1,864 1,864 1,816 1,831 29,900
2019/10/09 1,847 1,874 1,842 1,864 26,200
2019/10/08 1,815 1,850 1,815 1,849 34,300
2019/10/07 1,809 1,812 1,789 1,799 27,100
2019/10/04 1,789 1,810 1,773 1,809 21,600
2019/10/03 1,791 1,800 1,771 1,789 35,500
2019/10/02 1,810 1,834 1,800 1,819 25,600
2019/10/01 1,815 1,835 1,804 1,819 24,600
2019/09/30 1,795 1,811 1,789 1,796 28,100
2019/09/27 1,849 1,856 1,795 1,814 37,000
2019/09/26 1,838 1,860 1,817 1,830 44,800
2019/09/25 1,817 1,820 1,795 1,816 16,800
2019/09/24 1,804 1,828 1,803 1,817 27,700
2019/09/20 1,831 1,831 1,795 1,800 23,200
2019/09/19 1,799 1,826 1,795 1,816 54,200
2019/09/18 1,805 1,810 1,773 1,789 33,700
2019/09/17 1,837 1,837 1,800 1,805 30,600
2019/09/13 1,809 1,837 1,794 1,830 64,200
2019/09/12 1,783 1,801 1,771 1,790 35,800
2019/09/11 1,706 1,760 1,701 1,760 45,500
2019/09/10 1,701 1,714 1,701 1,710 28,800
2019/09/09 1,691 1,703 1,683 1,701 31,000
2019/09/06 1,689 1,701 1,683 1,684 23,500
2019/09/05 1,668 1,691 1,666 1,683 46,300
2019/09/04 1,629 1,664 1,609 1,651 30,300
2019/09/03 1,579 1,638 1,578 1,635 47,600
2019/09/02 1,618 1,618 1,591 1,593 48,100
2019/08/30 1,625 1,642 1,618 1,635 60,100
2019/08/29 1,640 1,641 1,600 1,608 36,200
2019/08/28 1,688 1,693 1,630 1,646 52,000
2019/08/27 1,736 1,737 1,686 1,688 30,000
2019/08/26 1,728 1,754 1,716 1,722 29,200
2019/08/23 1,760 1,770 1,742 1,752 65,700
2019/08/22 1,760 1,769 1,748 1,760 52,500
2019/08/21 1,755 1,758 1,748 1,751 16,600
2019/08/20 1,760 1,780 1,751 1,780 28,800
2019/08/19 1,761 1,762 1,750 1,760 28,400
2019/08/16 1,719 1,742 1,719 1,735 44,500
2019/08/15 1,697 1,729 1,682 1,727 55,400
2019/08/14 1,706 1,744 1,706 1,726 81,500
2019/08/13 1,747 1,815 1,674 1,688 130,700
2019/08/09 1,865 1,879 1,864 1,867 27,300
2019/08/08 1,859 1,867 1,837 1,863 38,600
2019/08/07 1,840 1,861 1,829 1,850 50,900
2019/08/06 1,780 1,829 1,771 1,826 59,900
2019/08/05 1,878 1,881 1,827 1,848 50,000
2019/08/02 1,969 1,969 1,898 1,908 64,100
2019/08/01 1,995 2,009 1,987 2,003 29,600
2019/07/31 1,985 1,998 1,970 1,996 42,000
2019/07/30 1,985 2,012 1,974 1,997 37,200
2019/07/29 1,986 1,986 1,967 1,970 21,000
2019/07/26 1,988 1,990 1,961 1,977 27,400
2019/07/25 1,990 2,007 1,989 1,999 20,500
2019/07/24 1,998 1,998 1,981 1,990 30,700
2019/07/23 1,996 2,004 1,981 1,998 28,600
2019/07/22 2,016 2,016 1,990 1,992 26,600
2019/07/19 1,993 2,017 1,973 2,017 64,100
2019/07/18 2,044 2,044 1,973 1,978 58,600
2019/07/17 2,065 2,068 2,048 2,050 30,000
2019/07/16 2,099 2,099 2,065 2,065 16,700
2019/07/12 2,125 2,134 2,090 2,095 19,700
2019/07/11 2,096 2,113 2,091 2,111 29,200
2019/07/10 2,118 2,120 2,080 2,099 49,800
2019/07/09 2,154 2,158 2,114 2,118 23,000
2019/07/08 2,179 2,185 2,150 2,154 24,700
2019/07/05 2,205 2,205 2,170 2,180 22,000
2019/07/04 2,185 2,193 2,173 2,193 22,600
2019/07/03 2,179 2,181 2,161 2,168 31,200
2019/07/02 2,166 2,180 2,151 2,179 31,000
2019/07/01 2,157 2,166 2,144 2,166 52,000
2019/06/28 2,132 2,132 2,099 2,108 31,100
2019/06/27 2,121 2,135 2,119 2,135 31,600
2019/06/26 2,142 2,150 2,121 2,121 33,000
2019/06/25 2,181 2,184 2,147 2,156 19,700
2019/06/24 2,201 2,205 2,188 2,188 14,700
2019/06/21 2,217 2,220 2,188 2,200 24,500
2019/06/20 2,239 2,239 2,199 2,202 30,400
2019/06/19 2,239 2,239 2,210 2,229 29,600
2019/06/18 2,273 2,278 2,196 2,200 51,600
2019/06/17 2,283 2,290 2,256 2,267 36,500
2019/06/14 2,290 2,295 2,275 2,283 33,400
2019/06/13 2,270 2,296 2,254 2,290 45,900
2019/06/12 2,287 2,287 2,273 2,278 22,000
2019/06/11 2,301 2,301 2,271 2,283 31,200
2019/06/10 2,290 2,293 2,265 2,290 48,000
2019/06/07 2,249 2,269 2,240 2,263 25,800
2019/06/06 2,275 2,275 2,235 2,235 13,800
2019/06/05 2,278 2,296 2,258 2,272 22,800
2019/06/04 2,237 2,243 2,220 2,235 65,700
2019/06/03 2,186 2,250 2,181 2,229 86,600
2019/05/31 2,218 2,218 2,179 2,210 50,100
2019/05/30 2,263 2,265 2,211 2,235 57,300
2019/05/29 2,271 2,292 2,248 2,279 47,400
2019/05/28 2,297 2,297 2,263 2,285 87,700
2019/05/27 2,350 2,351 2,273 2,281 38,500
2019/05/24 2,391 2,408 2,332 2,338 45,900
2019/05/23 2,457 2,473 2,418 2,428 53,000
2019/05/22 2,462 2,491 2,452 2,467 40,500
2019/05/21 2,480 2,506 2,452 2,487 35,300
2019/05/20 2,500 2,506 2,478 2,490 25,400
2019/05/17 2,518 2,531 2,489 2,496 42,200
2019/05/16 2,456 2,489 2,436 2,476 69,600
2019/05/15 2,456 2,482 2,437 2,471 64,300
2019/05/14 2,475 2,532 2,455 2,468 114,100
2019/05/13 2,330 2,362 2,308 2,325 44,500
2019/05/10 2,301 2,345 2,297 2,313 32,200
2019/05/09 2,350 2,372 2,304 2,313 44,800
2019/05/08 2,420 2,421 2,373 2,379 40,500
2019/05/07 2,468 2,468 2,426 2,440 35,500
2019/04/26 2,500 2,500 2,444 2,480 35,000
2019/04/25 2,504 2,510 2,483 2,497 60,200
2019/04/24 2,570 2,570 2,472 2,482 45,900
2019/04/23 2,550 2,573 2,547 2,559 30,400
2019/04/22 2,521 2,574 2,510 2,551 33,900
2019/04/19 2,523 2,530 2,513 2,521 21,300
2019/04/18 2,590 2,590 2,500 2,515 24,900
2019/04/17 2,578 2,599 2,557 2,590 20,900
2019/04/16 2,642 2,643 2,585 2,594 16,600
2019/04/15 2,645 2,681 2,632 2,651 67,100
2019/04/12 2,600 2,600 2,527 2,545 21,600
2019/04/11 2,578 2,611 2,547 2,606 66,400
2019/04/10 2,615 2,615 2,545 2,559 31,200
2019/04/09 2,675 2,675 2,590 2,632 43,000
2019/04/08 2,769 2,774 2,675 2,691 14,100
2019/04/05 2,728 2,732 2,712 2,728 19,400
2019/04/04 2,739 2,739 2,710 2,725 16,400
2019/04/03 2,743 2,755 2,690 2,737 37,300
2019/04/02 2,806 2,806 2,712 2,726 27,200
2019/04/01 2,804 2,804 2,742 2,761 38,500
2019/03/29 2,824 2,830 2,698 2,734 25,600
2019/03/28 2,833 2,833 2,760 2,774 40,500
2019/03/27 2,859 2,892 2,816 2,870 34,400
2019/03/26 2,684 2,880 2,684 2,863 71,100
2019/03/25 2,756 2,756 2,660 2,682 18,800
2019/03/22 2,784 2,807 2,747 2,806 18,300
2019/03/20 2,714 2,811 2,714 2,807 34,700
2019/03/19 2,779 2,779 2,700 2,712 21,300
2019/03/18 2,649 2,756 2,644 2,749 41,400
2019/03/15 2,603 2,636 2,593 2,608 21,800
2019/03/14 2,614 2,640 2,600 2,610 18,200
2019/03/13 2,610 2,610 2,568 2,585 13,600
2019/03/12 2,528 2,615 2,523 2,610 35,300
2019/03/11 2,487 2,498 2,445 2,487 14,000
2019/03/08 2,533 2,554 2,460 2,468 29,000
2019/03/07 2,586 2,604 2,536 2,576 32,300
2019/03/06 2,546 2,601 2,516 2,586 25,500
2019/03/05 2,600 2,600 2,520 2,539 27,500
2019/03/04 2,594 2,645 2,576 2,617 19,800
2019/03/01 2,555 2,583 2,521 2,579 21,400
2019/02/28 2,593 2,624 2,526 2,582 43,000
2019/02/27 2,561 2,599 2,527 2,584 34,400
2019/02/26 2,489 2,559 2,455 2,553 26,100
2019/02/25 2,444 2,474 2,428 2,472 16,400
2019/02/22 2,425 2,426 2,397 2,425 14,500
2019/02/21 2,500 2,500 2,413 2,425 17,500
2019/02/20 2,452 2,490 2,433 2,474 19,500
2019/02/19 2,459 2,466 2,425 2,441 15,800
2019/02/18 2,380 2,447 2,365 2,447 41,900
2019/02/15 2,412 2,424 2,280 2,298 78,500
2019/02/14 2,569 2,617 2,568 2,612 41,000
2019/02/13 2,588 2,589 2,486 2,569 31,300
2019/02/12 2,499 2,600 2,499 2,597 37,700
2019/02/08 2,480 2,496 2,477 2,482 41,800
2019/02/07 2,480 2,497 2,475 2,490 26,800
2019/02/06 2,476 2,488 2,440 2,482 32,200
2019/02/05 2,282 2,478 2,282 2,476 99,300
2019/02/04 2,271 2,287 2,249 2,278 44,700
2019/02/01 2,211 2,266 2,196 2,258 37,300
2019/01/31 2,245 2,245 2,198 2,217 44,400
2019/01/30 2,268 2,268 2,235 2,241 45,600
2019/01/29 2,278 2,311 2,255 2,268 33,900
2019/01/28 2,268 2,273 2,251 2,257 16,900
2019/01/25 2,252 2,306 2,246 2,274 23,800
2019/01/24 2,257 2,262 2,238 2,253 15,100
2019/01/23 2,226 2,281 2,226 2,276 33,900
2019/01/22 2,290 2,290 2,220 2,253 15,500
2019/01/21 2,290 2,315 2,264 2,290 17,500
2019/01/18 2,236 2,280 2,226 2,266 19,800
2019/01/17 2,248 2,248 2,210 2,233 16,600
2019/01/16 2,283 2,283 2,216 2,225 19,300
2019/01/15 2,182 2,292 2,182 2,292 41,500
2019/01/11 2,200 2,227 2,171 2,202 29,600
2019/01/10 2,160 2,208 2,122 2,191 26,500
2019/01/09 2,177 2,200 2,153 2,171 15,800
2019/01/08 2,175 2,187 2,150 2,164 23,900
2019/01/07 2,182 2,199 2,132 2,147 32,900
2019/01/04 2,100 2,160 2,070 2,132 41,200

このページの先頭へ