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 |