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 |
---|---|---|---|---|---|
2020/12/30 | 2,458 | 2,458 | 2,388 | 2,389 | 61,600 |
2020/12/29 | 2,488 | 2,504 | 2,436 | 2,458 | 166,600 |
2020/12/28 | 2,557 | 2,577 | 2,508 | 2,528 | 260,200 |
2020/12/25 | 2,498 | 2,552 | 2,495 | 2,537 | 212,000 |
2020/12/24 | 2,490 | 2,497 | 2,468 | 2,492 | 93,000 |
2020/12/23 | 2,499 | 2,509 | 2,452 | 2,469 | 93,300 |
2020/12/22 | 2,532 | 2,548 | 2,467 | 2,471 | 97,700 |
2020/12/21 | 2,547 | 2,578 | 2,533 | 2,538 | 110,000 |
2020/12/18 | 2,555 | 2,555 | 2,525 | 2,539 | 121,300 |
2020/12/17 | 2,546 | 2,550 | 2,517 | 2,542 | 52,200 |
2020/12/16 | 2,600 | 2,608 | 2,546 | 2,546 | 42,300 |
2020/12/15 | 2,563 | 2,598 | 2,555 | 2,574 | 49,400 |
2020/12/14 | 2,596 | 2,621 | 2,576 | 2,579 | 82,700 |
2020/12/11 | 2,559 | 2,579 | 2,551 | 2,573 | 74,500 |
2020/12/10 | 2,533 | 2,550 | 2,512 | 2,530 | 62,900 |
2020/12/09 | 2,550 | 2,577 | 2,550 | 2,560 | 61,200 |
2020/12/08 | 2,585 | 2,608 | 2,572 | 2,579 | 38,200 |
2020/12/07 | 2,642 | 2,655 | 2,606 | 2,608 | 45,200 |
2020/12/04 | 2,594 | 2,635 | 2,594 | 2,616 | 53,300 |
2020/12/03 | 2,534 | 2,642 | 2,534 | 2,577 | 72,600 |
2020/12/02 | 2,676 | 2,676 | 2,626 | 2,634 | 38,800 |
2020/12/01 | 2,615 | 2,669 | 2,612 | 2,652 | 44,300 |
2020/11/30 | 2,682 | 2,682 | 2,571 | 2,573 | 92,500 |
2020/11/27 | 2,680 | 2,733 | 2,675 | 2,692 | 74,300 |
2020/11/26 | 2,650 | 2,687 | 2,643 | 2,662 | 28,800 |
2020/11/25 | 2,791 | 2,791 | 2,651 | 2,651 | 51,200 |
2020/11/24 | 2,750 | 2,816 | 2,731 | 2,790 | 44,400 |
2020/11/20 | 2,654 | 2,697 | 2,646 | 2,689 | 19,400 |
2020/11/19 | 2,652 | 2,684 | 2,642 | 2,672 | 16,700 |
2020/11/18 | 2,661 | 2,685 | 2,633 | 2,661 | 19,300 |
2020/11/17 | 2,708 | 2,708 | 2,630 | 2,661 | 29,200 |
2020/11/16 | 2,659 | 2,710 | 2,626 | 2,700 | 43,200 |
2020/11/13 | 2,700 | 2,700 | 2,624 | 2,624 | 53,800 |
2020/11/12 | 2,870 | 2,870 | 2,804 | 2,837 | 34,300 |
2020/11/11 | 2,800 | 2,882 | 2,770 | 2,882 | 58,400 |
2020/11/10 | 2,788 | 2,799 | 2,721 | 2,770 | 45,600 |
2020/11/09 | 2,707 | 2,760 | 2,707 | 2,744 | 40,800 |
2020/11/06 | 2,688 | 2,715 | 2,676 | 2,707 | 27,400 |
2020/11/05 | 2,637 | 2,698 | 2,626 | 2,688 | 25,300 |
2020/11/04 | 2,680 | 2,680 | 2,625 | 2,635 | 23,500 |
2020/11/02 | 2,639 | 2,699 | 2,612 | 2,661 | 33,200 |
2020/10/30 | 2,643 | 2,661 | 2,594 | 2,622 | 30,500 |
2020/10/29 | 2,636 | 2,664 | 2,616 | 2,636 | 14,400 |
2020/10/28 | 2,569 | 2,681 | 2,569 | 2,657 | 26,500 |
2020/10/27 | 2,581 | 2,618 | 2,556 | 2,609 | 23,600 |
2020/10/26 | 2,535 | 2,606 | 2,535 | 2,598 | 17,600 |
2020/10/23 | 2,547 | 2,587 | 2,538 | 2,555 | 17,400 |
2020/10/22 | 2,613 | 2,613 | 2,571 | 2,580 | 15,500 |
2020/10/21 | 2,583 | 2,632 | 2,583 | 2,608 | 17,200 |
2020/10/20 | 2,604 | 2,624 | 2,577 | 2,590 | 12,400 |
2020/10/19 | 2,590 | 2,643 | 2,590 | 2,620 | 19,800 |
2020/10/16 | 2,600 | 2,614 | 2,565 | 2,599 | 17,000 |
2020/10/15 | 2,646 | 2,646 | 2,587 | 2,606 | 29,300 |
2020/10/14 | 2,650 | 2,713 | 2,626 | 2,661 | 46,600 |
2020/10/13 | 2,639 | 2,679 | 2,627 | 2,644 | 40,700 |
2020/10/12 | 2,627 | 2,650 | 2,600 | 2,639 | 16,800 |
2020/10/09 | 2,629 | 2,652 | 2,600 | 2,634 | 27,400 |
2020/10/08 | 2,602 | 2,645 | 2,595 | 2,621 | 26,400 |
2020/10/07 | 2,586 | 2,641 | 2,564 | 2,600 | 31,000 |
2020/10/06 | 2,604 | 2,641 | 2,594 | 2,609 | 19,000 |
2020/10/05 | 2,613 | 2,632 | 2,602 | 2,623 | 25,100 |
2020/10/02 | 2,664 | 2,664 | 2,563 | 2,584 | 46,900 |
2020/09/30 | 2,725 | 2,761 | 2,664 | 2,664 | 39,000 |
2020/09/29 | 2,819 | 2,819 | 2,713 | 2,745 | 93,800 |
2020/09/28 | 2,700 | 2,834 | 2,675 | 2,808 | 112,200 |
2020/09/25 | 2,650 | 2,721 | 2,622 | 2,652 | 107,300 |
2020/09/24 | 2,665 | 2,716 | 2,633 | 2,650 | 46,600 |
2020/09/23 | 2,664 | 2,760 | 2,664 | 2,703 | 53,900 |
2020/09/18 | 2,698 | 2,774 | 2,686 | 2,740 | 53,300 |
2020/09/17 | 2,687 | 2,745 | 2,637 | 2,737 | 57,500 |
2020/09/16 | 2,629 | 2,716 | 2,628 | 2,698 | 53,800 |
2020/09/15 | 2,630 | 2,671 | 2,613 | 2,637 | 29,100 |
2020/09/14 | 2,639 | 2,680 | 2,607 | 2,644 | 48,900 |
2020/09/11 | 2,630 | 2,660 | 2,600 | 2,639 | 52,200 |
2020/09/10 | 2,579 | 2,663 | 2,569 | 2,651 | 66,100 |
2020/09/09 | 2,622 | 2,633 | 2,532 | 2,553 | 79,300 |
2020/09/08 | 2,605 | 2,635 | 2,590 | 2,630 | 38,000 |
2020/09/07 | 2,577 | 2,627 | 2,549 | 2,619 | 21,600 |
2020/09/04 | 2,585 | 2,600 | 2,552 | 2,577 | 40,500 |
2020/09/03 | 2,630 | 2,632 | 2,605 | 2,619 | 42,700 |
2020/09/02 | 2,661 | 2,661 | 2,611 | 2,633 | 32,900 |
2020/09/01 | 2,694 | 2,697 | 2,665 | 2,676 | 26,600 |
2020/08/31 | 2,803 | 2,837 | 2,673 | 2,688 | 32,700 |
2020/08/28 | 2,770 | 2,845 | 2,739 | 2,795 | 38,300 |
2020/08/27 | 2,749 | 2,797 | 2,742 | 2,787 | 19,300 |
2020/08/26 | 2,777 | 2,777 | 2,732 | 2,749 | 17,300 |
2020/08/25 | 2,725 | 2,846 | 2,723 | 2,779 | 55,200 |
2020/08/24 | 2,620 | 2,720 | 2,620 | 2,680 | 51,200 |
2020/08/21 | 2,577 | 2,643 | 2,574 | 2,642 | 36,800 |
2020/08/20 | 2,540 | 2,596 | 2,526 | 2,555 | 22,000 |
2020/08/19 | 2,537 | 2,599 | 2,521 | 2,577 | 32,800 |
2020/08/18 | 2,534 | 2,597 | 2,530 | 2,578 | 73,200 |
2020/08/17 | 2,579 | 2,595 | 2,511 | 2,534 | 34,000 |
2020/08/14 | 2,413 | 2,631 | 2,389 | 2,579 | 76,200 |
2020/08/13 | 2,470 | 2,495 | 2,368 | 2,402 | 50,700 |
2020/08/12 | 2,399 | 2,443 | 2,378 | 2,420 | 40,900 |
2020/08/11 | 2,376 | 2,436 | 2,360 | 2,387 | 42,000 |
2020/08/07 | 2,389 | 2,401 | 2,344 | 2,376 | 16,200 |
2020/08/06 | 2,405 | 2,449 | 2,366 | 2,376 | 21,000 |
2020/08/05 | 2,416 | 2,432 | 2,379 | 2,411 | 12,500 |
2020/08/04 | 2,391 | 2,429 | 2,386 | 2,420 | 18,500 |
2020/08/03 | 2,347 | 2,347 | 2,313 | 2,343 | 9,600 |
2020/07/31 | 2,350 | 2,389 | 2,309 | 2,347 | 31,400 |
2020/07/30 | 2,400 | 2,406 | 2,383 | 2,400 | 12,600 |
2020/07/29 | 2,425 | 2,425 | 2,371 | 2,381 | 17,900 |
2020/07/28 | 2,448 | 2,450 | 2,405 | 2,430 | 16,700 |
2020/07/27 | 2,416 | 2,454 | 2,358 | 2,443 | 37,900 |
2020/07/22 | 2,440 | 2,441 | 2,378 | 2,379 | 14,000 |
2020/07/21 | 2,450 | 2,472 | 2,426 | 2,444 | 27,100 |
2020/07/20 | 2,400 | 2,476 | 2,378 | 2,473 | 26,900 |
2020/07/17 | 2,384 | 2,384 | 2,316 | 2,382 | 14,700 |
2020/07/16 | 2,382 | 2,382 | 2,333 | 2,351 | 14,600 |
2020/07/15 | 2,372 | 2,398 | 2,354 | 2,354 | 26,300 |
2020/07/14 | 2,344 | 2,368 | 2,317 | 2,350 | 31,900 |
2020/07/13 | 2,200 | 2,337 | 2,192 | 2,337 | 26,000 |
2020/07/10 | 2,168 | 2,181 | 2,134 | 2,150 | 33,000 |
2020/07/09 | 2,218 | 2,220 | 2,162 | 2,182 | 21,500 |
2020/07/08 | 2,261 | 2,293 | 2,218 | 2,218 | 12,800 |
2020/07/07 | 2,272 | 2,275 | 2,259 | 2,273 | 15,200 |
2020/07/06 | 2,224 | 2,240 | 2,212 | 2,240 | 13,600 |
2020/07/03 | 2,205 | 2,247 | 2,189 | 2,212 | 13,900 |
2020/07/02 | 2,198 | 2,225 | 2,174 | 2,187 | 25,800 |
2020/07/01 | 2,297 | 2,297 | 2,185 | 2,194 | 21,300 |
2020/06/30 | 2,324 | 2,334 | 2,265 | 2,286 | 14,600 |
2020/06/29 | 2,320 | 2,320 | 2,280 | 2,283 | 19,100 |
2020/06/26 | 2,303 | 2,324 | 2,290 | 2,305 | 24,000 |
2020/06/25 | 2,280 | 2,326 | 2,277 | 2,281 | 26,000 |
2020/06/24 | 2,349 | 2,349 | 2,290 | 2,290 | 13,300 |
2020/06/23 | 2,311 | 2,361 | 2,274 | 2,349 | 30,900 |
2020/06/22 | 2,301 | 2,308 | 2,282 | 2,282 | 11,700 |
2020/06/19 | 2,288 | 2,297 | 2,256 | 2,297 | 34,200 |
2020/06/18 | 2,290 | 2,290 | 2,227 | 2,275 | 23,300 |
2020/06/17 | 2,295 | 2,309 | 2,273 | 2,278 | 24,900 |
2020/06/16 | 2,239 | 2,302 | 2,215 | 2,302 | 36,400 |
2020/06/15 | 2,234 | 2,239 | 2,189 | 2,189 | 22,500 |
2020/06/12 | 2,251 | 2,251 | 2,205 | 2,234 | 39,500 |
2020/06/11 | 2,275 | 2,289 | 2,250 | 2,268 | 41,000 |
2020/06/10 | 2,307 | 2,320 | 2,291 | 2,307 | 29,000 |
2020/06/09 | 2,311 | 2,317 | 2,288 | 2,310 | 52,300 |
2020/06/08 | 2,325 | 2,325 | 2,283 | 2,305 | 46,100 |
2020/06/05 | 2,400 | 2,400 | 2,303 | 2,311 | 45,200 |
2020/06/04 | 2,374 | 2,414 | 2,329 | 2,411 | 40,100 |
2020/06/03 | 2,363 | 2,384 | 2,331 | 2,349 | 46,000 |
2020/06/02 | 2,343 | 2,372 | 2,328 | 2,352 | 49,600 |
2020/06/01 | 2,307 | 2,359 | 2,283 | 2,352 | 46,600 |
2020/05/29 | 2,382 | 2,426 | 2,290 | 2,290 | 97,000 |
2020/05/28 | 2,377 | 2,400 | 2,337 | 2,400 | 74,700 |
2020/05/27 | 2,359 | 2,379 | 2,337 | 2,350 | 60,100 |
2020/05/26 | 2,455 | 2,468 | 2,362 | 2,395 | 76,600 |
2020/05/25 | 2,430 | 2,473 | 2,423 | 2,451 | 36,200 |
2020/05/22 | 2,439 | 2,475 | 2,429 | 2,463 | 16,200 |
2020/05/21 | 2,500 | 2,500 | 2,425 | 2,440 | 45,500 |
2020/05/20 | 2,458 | 2,500 | 2,437 | 2,500 | 36,300 |
2020/05/19 | 2,469 | 2,469 | 2,423 | 2,458 | 25,600 |
2020/05/18 | 2,392 | 2,424 | 2,362 | 2,407 | 24,400 |
2020/05/15 | 2,385 | 2,418 | 2,368 | 2,393 | 28,600 |
2020/05/14 | 2,385 | 2,421 | 2,358 | 2,363 | 43,300 |
2020/05/13 | 2,284 | 2,390 | 2,274 | 2,385 | 58,300 |
2020/05/12 | 2,250 | 2,260 | 2,218 | 2,234 | 36,200 |
2020/05/11 | 2,207 | 2,288 | 2,207 | 2,281 | 45,500 |
2020/05/08 | 2,230 | 2,238 | 2,171 | 2,196 | 54,100 |
2020/05/07 | 2,165 | 2,216 | 2,152 | 2,197 | 41,000 |
2020/05/01 | 2,178 | 2,179 | 2,148 | 2,168 | 16,300 |
2020/04/30 | 2,200 | 2,246 | 2,194 | 2,205 | 43,200 |
2020/04/28 | 2,184 | 2,184 | 2,123 | 2,168 | 25,400 |
2020/04/27 | 2,174 | 2,178 | 2,119 | 2,178 | 25,100 |
2020/04/24 | 2,155 | 2,155 | 2,101 | 2,139 | 28,700 |
2020/04/23 | 2,083 | 2,167 | 2,082 | 2,162 | 31,600 |
2020/04/22 | 2,067 | 2,088 | 2,050 | 2,074 | 26,400 |
2020/04/21 | 2,085 | 2,097 | 2,071 | 2,092 | 20,200 |
2020/04/20 | 2,128 | 2,139 | 2,090 | 2,115 | 18,800 |
2020/04/17 | 2,177 | 2,200 | 2,120 | 2,145 | 29,100 |
2020/04/16 | 2,067 | 2,140 | 2,067 | 2,136 | 42,900 |
2020/04/15 | 2,155 | 2,156 | 2,052 | 2,071 | 64,000 |
2020/04/14 | 2,143 | 2,185 | 2,126 | 2,155 | 55,100 |
2020/04/13 | 2,197 | 2,213 | 2,132 | 2,151 | 64,600 |
2020/04/10 | 2,144 | 2,229 | 2,127 | 2,223 | 46,300 |
2020/04/09 | 2,152 | 2,172 | 2,111 | 2,152 | 60,700 |
2020/04/08 | 2,100 | 2,181 | 2,088 | 2,163 | 79,800 |
2020/04/07 | 2,100 | 2,115 | 2,036 | 2,099 | 57,600 |
2020/04/06 | 2,002 | 2,112 | 1,994 | 2,100 | 61,800 |
2020/04/03 | 1,941 | 2,077 | 1,941 | 1,994 | 52,800 |
2020/04/02 | 1,952 | 1,996 | 1,912 | 1,981 | 54,300 |
2020/04/01 | 2,042 | 2,106 | 1,990 | 2,002 | 61,300 |
2020/03/31 | 2,219 | 2,230 | 2,045 | 2,100 | 102,000 |
2020/03/30 | 2,118 | 2,230 | 2,101 | 2,230 | 99,500 |
2020/03/27 | 2,159 | 2,200 | 2,062 | 2,150 | 122,700 |
2020/03/26 | 1,966 | 2,068 | 1,900 | 2,038 | 121,200 |
2020/03/25 | 1,862 | 1,948 | 1,840 | 1,945 | 68,000 |
2020/03/24 | 1,872 | 1,923 | 1,752 | 1,806 | 102,500 |
2020/03/23 | 1,848 | 1,875 | 1,775 | 1,832 | 115,200 |
2020/03/19 | 1,693 | 1,875 | 1,653 | 1,865 | 142,500 |
2020/03/18 | 1,563 | 1,704 | 1,563 | 1,622 | 95,800 |
2020/03/17 | 1,450 | 1,580 | 1,406 | 1,569 | 110,600 |
2020/03/16 | 1,526 | 1,605 | 1,468 | 1,477 | 74,400 |
2020/03/13 | 1,450 | 1,506 | 1,393 | 1,476 | 108,600 |
2020/03/12 | 1,590 | 1,611 | 1,534 | 1,555 | 161,100 |
2020/03/11 | 1,666 | 1,705 | 1,613 | 1,615 | 57,900 |
2020/03/10 | 1,584 | 1,689 | 1,560 | 1,681 | 100,500 |
2020/03/09 | 1,750 | 1,750 | 1,650 | 1,660 | 64,400 |
2020/03/06 | 1,809 | 1,823 | 1,791 | 1,798 | 88,700 |
2020/03/05 | 1,905 | 1,905 | 1,827 | 1,839 | 66,700 |
2020/03/04 | 1,876 | 1,917 | 1,846 | 1,878 | 74,100 |
2020/03/03 | 1,980 | 2,000 | 1,901 | 1,908 | 83,400 |
2020/03/02 | 1,886 | 1,988 | 1,881 | 1,963 | 63,300 |
2020/02/28 | 1,918 | 1,968 | 1,910 | 1,921 | 103,700 |
2020/02/27 | 2,000 | 2,019 | 1,963 | 1,970 | 123,800 |
2020/02/26 | 2,015 | 2,039 | 1,995 | 2,021 | 63,400 |
2020/02/25 | 2,028 | 2,059 | 2,018 | 2,039 | 94,500 |
2020/02/21 | 2,162 | 2,195 | 2,124 | 2,128 | 83,500 |
2020/02/20 | 2,229 | 2,255 | 2,175 | 2,182 | 55,500 |
2020/02/19 | 2,183 | 2,247 | 2,183 | 2,228 | 49,400 |
2020/02/18 | 2,245 | 2,257 | 2,196 | 2,202 | 86,600 |
2020/02/17 | 2,381 | 2,395 | 2,217 | 2,239 | 228,500 |
2020/02/14 | 2,501 | 2,501 | 2,415 | 2,458 | 117,100 |
2020/02/13 | 2,543 | 2,543 | 2,490 | 2,506 | 69,900 |
2020/02/12 | 2,549 | 2,551 | 2,516 | 2,543 | 46,400 |
2020/02/10 | 2,496 | 2,543 | 2,470 | 2,534 | 63,300 |
2020/02/07 | 2,555 | 2,555 | 2,500 | 2,515 | 94,900 |
2020/02/06 | 2,555 | 2,576 | 2,534 | 2,543 | 105,000 |
2020/02/05 | 2,541 | 2,560 | 2,512 | 2,518 | 60,200 |
2020/02/04 | 2,434 | 2,488 | 2,415 | 2,488 | 52,800 |
2020/02/03 | 2,431 | 2,460 | 2,420 | 2,439 | 64,700 |
2020/01/31 | 2,486 | 2,539 | 2,463 | 2,481 | 113,900 |
2020/01/30 | 2,487 | 2,550 | 2,449 | 2,482 | 196,400 |
2020/01/29 | 2,445 | 2,479 | 2,414 | 2,459 | 131,500 |
2020/01/28 | 2,374 | 2,390 | 2,339 | 2,379 | 58,800 |
2020/01/27 | 2,348 | 2,404 | 2,330 | 2,367 | 73,200 |
2020/01/24 | 2,394 | 2,414 | 2,348 | 2,364 | 44,800 |
2020/01/23 | 2,442 | 2,442 | 2,386 | 2,398 | 88,200 |
2020/01/22 | 2,392 | 2,487 | 2,372 | 2,468 | 168,800 |
2020/01/21 | 2,329 | 2,370 | 2,320 | 2,355 | 66,600 |
2020/01/20 | 2,273 | 2,310 | 2,273 | 2,302 | 28,700 |
2020/01/17 | 2,301 | 2,305 | 2,273 | 2,299 | 46,400 |
2020/01/16 | 2,269 | 2,337 | 2,266 | 2,309 | 101,600 |
2020/01/15 | 2,271 | 2,290 | 2,208 | 2,240 | 70,700 |
2020/01/14 | 2,327 | 2,342 | 2,251 | 2,272 | 138,000 |
2020/01/10 | 2,230 | 2,408 | 2,192 | 2,399 | 228,600 |
2020/01/09 | 2,254 | 2,269 | 2,223 | 2,250 | 54,600 |
2020/01/08 | 2,251 | 2,251 | 2,196 | 2,218 | 79,300 |
2020/01/07 | 2,261 | 2,319 | 2,256 | 2,290 | 92,100 |
2020/01/06 | 2,330 | 2,344 | 2,224 | 2,263 | 182,500 |