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
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

このページの先頭へ