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
2021/12/30 2,263 2,332 2,237 2,321 86,100
2021/12/29 2,229 2,264 2,180 2,263 189,900
2021/12/28 2,171 2,290 2,166 2,279 384,900
2021/12/27 2,110 2,110 2,067 2,071 74,000
2021/12/24 2,095 2,105 2,078 2,096 59,000
2021/12/23 2,079 2,082 2,058 2,067 27,100
2021/12/22 2,075 2,085 2,053 2,065 39,000
2021/12/21 2,064 2,091 2,056 2,066 50,200
2021/12/20 2,110 2,110 2,031 2,031 117,700
2021/12/17 2,149 2,149 2,085 2,109 238,000
2021/12/16 2,157 2,157 2,129 2,135 46,900
2021/12/15 2,114 2,155 2,110 2,122 37,300
2021/12/14 2,123 2,147 2,109 2,119 52,100
2021/12/13 2,163 2,163 2,101 2,111 63,500
2021/12/10 2,158 2,158 2,118 2,130 98,200
2021/12/09 2,157 2,158 2,126 2,158 62,500
2021/12/08 2,170 2,170 2,110 2,159 42,400
2021/12/07 2,081 2,150 2,079 2,150 41,800
2021/12/06 2,058 2,088 2,042 2,058 47,900
2021/12/03 2,021 2,061 2,019 2,061 72,100
2021/12/02 1,999 2,050 1,990 1,990 39,600
2021/12/01 1,973 2,024 1,965 2,012 26,900
2021/11/30 1,997 2,053 1,970 1,973 45,200
2021/11/29 1,988 2,021 1,963 1,979 47,500
2021/11/26 2,030 2,030 1,999 1,999 43,300
2021/11/25 2,030 2,039 2,011 2,017 14,700
2021/11/24 2,060 2,060 2,030 2,030 15,100
2021/11/22 2,044 2,052 2,018 2,052 8,900
2021/11/19 2,035 2,057 2,025 2,047 24,400
2021/11/18 2,037 2,057 2,018 2,036 21,300
2021/11/17 2,059 2,059 2,027 2,027 12,100
2021/11/16 2,082 2,082 2,060 2,063 10,200
2021/11/15 2,097 2,097 2,050 2,059 16,100
2021/11/12 2,018 2,097 2,018 2,097 20,000
2021/11/11 2,050 2,064 2,027 2,027 6,700
2021/11/10 2,075 2,082 2,059 2,073 6,300
2021/11/09 2,084 2,091 2,059 2,059 9,500
2021/11/08 2,093 2,093 2,076 2,083 13,600
2021/11/05 2,098 2,098 2,066 2,076 10,800
2021/11/04 2,046 2,099 2,046 2,098 22,800
2021/11/02 2,050 2,074 2,040 2,042 12,600
2021/11/01 2,075 2,079 2,040 2,079 12,600
2021/10/29 2,012 2,050 2,002 2,050 21,500
2021/10/28 2,043 2,066 1,988 1,988 24,600
2021/10/27 2,064 2,074 2,045 2,046 11,200
2021/10/26 2,089 2,089 2,053 2,064 11,000
2021/10/25 2,037 2,070 2,037 2,061 12,600
2021/10/22 2,020 2,046 2,020 2,041 13,700
2021/10/21 2,049 2,058 2,030 2,030 10,700
2021/10/20 2,063 2,063 2,043 2,046 7,500
2021/10/19 2,048 2,059 2,032 2,050 7,500
2021/10/18 2,030 2,039 2,015 2,033 9,700
2021/10/15 1,993 2,021 1,992 2,021 15,900
2021/10/14 1,975 1,993 1,965 1,993 10,400
2021/10/13 1,987 1,988 1,972 1,976 12,700
2021/10/12 1,992 1,993 1,975 1,988 10,700
2021/10/11 1,975 1,998 1,971 1,997 6,700
2021/10/08 1,986 1,986 1,967 1,974 14,000
2021/10/07 1,951 1,984 1,949 1,950 17,500
2021/10/06 1,957 1,988 1,950 1,950 25,100
2021/10/05 1,964 1,993 1,946 1,953 27,900
2021/10/04 2,004 2,014 1,981 1,985 18,500
2021/10/01 2,004 2,012 1,980 1,983 33,500
2021/09/30 2,031 2,044 2,020 2,027 23,400
2021/09/29 2,050 2,050 2,005 2,029 39,100
2021/09/28 2,108 2,108 2,040 2,082 38,200
2021/09/27 2,140 2,149 2,108 2,109 21,000
2021/09/24 2,126 2,173 2,124 2,163 33,700
2021/09/22 2,108 2,114 2,084 2,084 27,500
2021/09/21 2,129 2,129 2,092 2,095 32,700
2021/09/17 2,149 2,200 2,130 2,200 45,500
2021/09/16 2,140 2,151 2,107 2,146 31,000
2021/09/15 2,157 2,160 2,116 2,144 24,200
2021/09/14 2,154 2,187 2,125 2,187 30,600
2021/09/13 2,118 2,145 2,099 2,145 21,200
2021/09/10 2,050 2,134 2,045 2,134 44,000
2021/09/09 2,090 2,100 2,055 2,057 29,700
2021/09/08 2,100 2,119 2,072 2,112 26,600
2021/09/07 2,075 2,098 2,070 2,095 27,700
2021/09/06 2,057 2,065 2,037 2,064 18,700
2021/09/03 2,011 2,057 1,995 2,057 31,600
2021/09/02 1,996 1,999 1,984 1,998 11,600
2021/09/01 2,011 2,015 1,995 2,011 7,900
2021/08/31 1,991 2,034 1,990 1,995 23,700
2021/08/30 1,977 2,016 1,977 2,015 22,300
2021/08/27 1,945 1,969 1,941 1,963 18,200
2021/08/26 1,918 1,968 1,918 1,967 36,500
2021/08/25 1,922 1,941 1,917 1,928 11,400
2021/08/24 1,911 1,937 1,911 1,929 22,900
2021/08/23 1,890 1,928 1,890 1,918 14,200
2021/08/20 1,888 1,906 1,886 1,890 24,400
2021/08/19 1,900 1,923 1,889 1,889 13,400
2021/08/18 1,908 1,925 1,897 1,911 14,200
2021/08/17 1,921 1,922 1,895 1,895 14,500
2021/08/16 1,960 1,960 1,916 1,916 27,500
2021/08/13 1,999 1,999 1,961 1,964 16,000
2021/08/12 2,000 2,004 1,988 1,999 15,300
2021/08/11 1,983 1,992 1,969 1,992 11,100
2021/08/10 1,966 1,980 1,958 1,958 13,700
2021/08/06 1,970 1,984 1,955 1,964 8,500
2021/08/05 1,978 2,006 1,968 1,970 11,200
2021/08/04 2,000 2,009 1,984 1,990 15,200
2021/08/03 2,011 2,020 1,998 2,018 7,300
2021/08/02 1,986 2,019 1,972 2,019 38,800
2021/07/30 1,974 1,974 1,957 1,957 16,300
2021/07/29 1,985 1,985 1,967 1,979 11,800
2021/07/28 1,990 1,990 1,964 1,967 16,800
2021/07/27 1,990 1,995 1,982 1,990 33,600
2021/07/26 2,009 2,009 1,985 1,990 26,200
2021/07/21 1,980 1,995 1,978 1,988 21,200
2021/07/20 1,976 1,991 1,969 1,978 19,100
2021/07/19 1,992 2,003 1,973 1,980 32,300
2021/07/16 1,995 2,023 1,994 1,996 30,600
2021/07/15 2,047 2,047 1,995 1,995 36,300
2021/07/14 2,076 2,090 2,057 2,057 13,900
2021/07/13 2,115 2,128 2,081 2,100 20,400
2021/07/12 2,039 2,115 2,039 2,115 33,300
2021/07/09 2,013 2,030 1,991 2,012 42,100
2021/07/08 2,040 2,058 2,030 2,030 28,600
2021/07/07 2,100 2,104 2,058 2,061 22,900
2021/07/06 2,111 2,152 2,111 2,132 12,900
2021/07/05 2,164 2,175 2,119 2,119 14,000
2021/07/02 2,156 2,215 2,156 2,184 26,100
2021/07/01 2,101 2,160 2,092 2,156 31,500
2021/06/30 2,089 2,106 2,070 2,092 25,400
2021/06/29 2,096 2,098 2,070 2,074 21,300
2021/06/28 2,152 2,152 2,117 2,127 19,500
2021/06/25 2,109 2,158 2,100 2,141 26,400
2021/06/24 2,187 2,187 2,072 2,084 42,600
2021/06/23 2,201 2,213 2,184 2,190 26,400
2021/06/22 2,203 2,220 2,184 2,213 27,500
2021/06/21 2,163 2,181 2,139 2,139 33,700
2021/06/18 2,202 2,215 2,193 2,199 25,300
2021/06/17 2,197 2,207 2,186 2,202 20,700
2021/06/16 2,135 2,195 2,131 2,194 28,100
2021/06/15 2,150 2,155 2,120 2,122 21,900
2021/06/14 2,117 2,146 2,110 2,146 16,100
2021/06/11 2,158 2,158 2,102 2,103 32,200
2021/06/10 2,127 2,138 2,118 2,124 24,100
2021/06/09 2,138 2,157 2,138 2,141 12,200
2021/06/08 2,095 2,129 2,095 2,128 13,600
2021/06/07 2,095 2,109 2,093 2,093 23,000
2021/06/04 2,075 2,087 2,067 2,081 11,200
2021/06/03 2,059 2,083 2,049 2,076 12,200
2021/06/02 2,060 2,092 2,056 2,091 25,800
2021/06/01 2,029 2,054 2,024 2,043 19,300
2021/05/31 2,030 2,041 2,017 2,029 28,000
2021/05/28 1,999 2,040 1,999 2,029 50,200
2021/05/27 2,011 2,035 1,940 1,940 68,100
2021/05/26 2,050 2,062 2,008 2,008 25,600
2021/05/25 2,046 2,064 2,040 2,049 13,500
2021/05/24 2,038 2,070 2,035 2,066 14,300
2021/05/21 2,012 2,055 2,007 2,047 20,500
2021/05/20 2,008 2,049 2,008 2,020 18,200
2021/05/19 2,045 2,051 2,006 2,016 23,600
2021/05/18 2,048 2,072 2,036 2,069 10,800
2021/05/17 2,036 2,049 2,009 2,042 17,300
2021/05/14 2,019 2,039 2,005 2,005 15,700
2021/05/13 1,991 2,019 1,990 1,990 16,400
2021/05/12 2,031 2,042 1,990 1,992 27,900
2021/05/11 2,094 2,094 2,032 2,036 29,700
2021/05/10 2,070 2,104 2,070 2,104 14,700
2021/05/07 2,076 2,101 2,076 2,083 15,900
2021/05/06 2,050 2,077 2,040 2,066 23,400
2021/04/30 2,065 2,075 2,050 2,050 38,100
2021/04/28 2,132 2,132 2,077 2,077 32,400
2021/04/27 2,150 2,153 2,122 2,122 20,100
2021/04/26 2,204 2,204 2,140 2,142 21,700
2021/04/23 2,165 2,196 2,154 2,174 17,900
2021/04/22 2,171 2,184 2,158 2,179 11,000
2021/04/21 2,161 2,171 2,130 2,146 25,900
2021/04/20 2,191 2,208 2,158 2,186 42,600
2021/04/19 2,218 2,231 2,211 2,231 8,000
2021/04/16 2,214 2,243 2,197 2,218 11,100
2021/04/15 2,215 2,237 2,201 2,214 10,200
2021/04/14 2,230 2,230 2,201 2,207 16,400
2021/04/13 2,302 2,302 2,252 2,252 20,500
2021/04/12 2,365 2,365 2,296 2,299 13,600
2021/04/09 2,333 2,388 2,333 2,351 43,100
2021/04/08 2,314 2,335 2,306 2,317 42,000
2021/04/07 2,300 2,341 2,289 2,340 38,400
2021/04/06 2,264 2,324 2,262 2,283 51,900
2021/04/05 2,283 2,286 2,221 2,232 36,100
2021/04/02 2,259 2,284 2,239 2,283 24,300
2021/04/01 2,242 2,260 2,229 2,241 40,900
2021/03/31 2,226 2,257 2,207 2,242 53,900
2021/03/30 2,212 2,243 2,188 2,230 83,800
2021/03/29 2,159 2,205 2,145 2,205 72,700
2021/03/26 2,149 2,149 2,117 2,133 39,200
2021/03/25 2,136 2,139 2,103 2,129 32,200
2021/03/24 2,152 2,161 2,103 2,119 46,200
2021/03/23 2,196 2,209 2,159 2,163 30,900
2021/03/22 2,207 2,207 2,167 2,187 49,100
2021/03/19 2,227 2,241 2,207 2,229 53,800
2021/03/18 2,219 2,250 2,206 2,239 54,200
2021/03/17 2,188 2,216 2,170 2,216 31,200
2021/03/16 2,187 2,195 2,165 2,188 24,500
2021/03/15 2,144 2,187 2,144 2,187 28,100
2021/03/12 2,159 2,161 2,131 2,135 49,200
2021/03/11 2,171 2,181 2,142 2,171 47,000
2021/03/10 2,224 2,224 2,150 2,153 47,500
2021/03/09 2,254 2,254 2,204 2,219 36,600
2021/03/08 2,265 2,265 2,193 2,217 27,800
2021/03/05 2,202 2,260 2,157 2,237 52,000
2021/03/04 2,193 2,209 2,166 2,202 41,400
2021/03/03 2,227 2,227 2,185 2,202 29,800
2021/03/02 2,200 2,229 2,155 2,211 51,200
2021/03/01 2,151 2,180 2,151 2,176 30,700
2021/02/26 2,200 2,205 2,151 2,151 64,600
2021/02/25 2,204 2,256 2,204 2,217 29,400
2021/02/24 2,275 2,293 2,201 2,204 38,600
2021/02/22 2,298 2,298 2,266 2,275 22,900
2021/02/19 2,288 2,322 2,267 2,285 35,000
2021/02/18 2,305 2,333 2,291 2,305 39,000
2021/02/17 2,312 2,335 2,294 2,299 19,900
2021/02/16 2,376 2,385 2,308 2,322 31,800
2021/02/15 2,326 2,360 2,321 2,352 30,200
2021/02/12 2,314 2,332 2,296 2,309 14,400
2021/02/10 2,358 2,358 2,308 2,314 20,000
2021/02/09 2,346 2,355 2,316 2,342 40,300
2021/02/08 2,253 2,342 2,253 2,339 52,800
2021/02/05 2,256 2,284 2,245 2,253 56,900
2021/02/04 2,265 2,281 2,250 2,267 42,800
2021/02/03 2,282 2,300 2,274 2,274 32,300
2021/02/02 2,272 2,293 2,260 2,281 41,500
2021/02/01 2,268 2,295 2,268 2,272 24,600
2021/01/29 2,341 2,347 2,277 2,277 34,800
2021/01/28 2,304 2,336 2,296 2,321 44,100
2021/01/27 2,279 2,336 2,279 2,328 33,500
2021/01/26 2,291 2,297 2,266 2,286 20,200
2021/01/25 2,292 2,307 2,263 2,289 37,200
2021/01/22 2,290 2,321 2,277 2,293 25,900
2021/01/21 2,293 2,354 2,272 2,301 139,300
2021/01/20 2,309 2,325 2,285 2,313 60,000
2021/01/19 2,329 2,352 2,307 2,311 29,700
2021/01/18 2,335 2,368 2,297 2,329 39,400
2021/01/15 2,415 2,427 2,328 2,328 42,600
2021/01/14 2,395 2,425 2,390 2,414 51,600
2021/01/13 2,338 2,401 2,338 2,395 35,400
2021/01/12 2,335 2,385 2,334 2,385 32,500
2021/01/08 2,300 2,339 2,300 2,327 57,400
2021/01/07 2,311 2,350 2,311 2,328 37,300
2021/01/06 2,288 2,319 2,280 2,295 38,800
2021/01/05 2,321 2,326 2,280 2,289 30,900
2021/01/04 2,379 2,379 2,303 2,316 39,200

このページの先頭へ