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
2023/12/29 2,025 2,043 2,020 2,043 33,600
2023/12/28 2,010 2,021 1,973 2,019 116,000
2023/12/27 2,050 2,079 2,034 2,060 170,000
2023/12/26 2,019 2,028 2,011 2,025 61,400
2023/12/25 2,030 2,030 2,010 2,011 46,500
2023/12/22 2,009 2,027 2,003 2,022 36,700
2023/12/21 1,986 2,000 1,986 1,994 36,500
2023/12/20 1,999 2,027 1,992 2,015 34,900
2023/12/19 2,012 2,012 1,975 1,992 46,100
2023/12/18 2,000 2,002 1,960 1,992 33,100
2023/12/15 1,999 2,020 1,990 2,020 40,800
2023/12/14 1,988 1,996 1,980 1,987 46,500
2023/12/13 1,985 1,985 1,969 1,978 26,900
2023/12/12 1,971 1,983 1,968 1,973 21,300
2023/12/11 1,969 1,971 1,948 1,971 30,400
2023/12/08 1,974 1,982 1,941 1,944 52,900
2023/12/07 1,978 1,987 1,966 1,974 32,900
2023/12/06 1,959 1,987 1,959 1,980 34,300
2023/12/05 1,980 1,984 1,954 1,963 42,400
2023/12/04 2,000 2,007 1,976 1,976 31,300
2023/12/01 2,025 2,030 2,017 2,021 28,700
2023/11/30 2,009 2,033 2,009 2,029 29,000
2023/11/29 2,013 2,023 1,994 2,009 32,300
2023/11/28 2,009 2,009 1,963 1,990 35,400
2023/11/27 2,023 2,030 2,002 2,010 32,200
2023/11/24 2,040 2,043 2,014 2,023 18,300
2023/11/22 2,019 2,034 2,019 2,026 18,500
2023/11/21 2,015 2,020 2,002 2,008 26,500
2023/11/20 2,014 2,023 1,997 2,001 30,300
2023/11/17 1,995 1,997 1,985 1,997 21,500
2023/11/16 1,982 2,010 1,981 1,987 31,000
2023/11/15 1,964 1,970 1,951 1,957 18,400
2023/11/14 1,917 1,952 1,917 1,945 23,700
2023/11/13 1,949 1,949 1,893 1,917 47,000
2023/11/10 1,965 1,981 1,948 1,980 26,000
2023/11/09 1,941 1,960 1,921 1,959 31,000
2023/11/08 1,954 1,965 1,925 1,925 32,400
2023/11/07 1,936 1,969 1,936 1,945 46,000
2023/11/06 1,980 1,980 1,921 1,936 33,300
2023/11/02 1,950 1,967 1,929 1,942 27,800
2023/11/01 1,900 1,945 1,900 1,939 53,500
2023/10/31 1,842 1,874 1,836 1,874 20,200
2023/10/30 1,851 1,855 1,837 1,839 31,600
2023/10/27 1,881 1,881 1,854 1,879 25,600
2023/10/26 1,841 1,845 1,829 1,841 16,100
2023/10/25 1,838 1,849 1,833 1,837 15,800
2023/10/24 1,849 1,850 1,815 1,838 24,300
2023/10/23 1,840 1,847 1,831 1,831 14,600
2023/10/20 1,828 1,847 1,822 1,834 9,900
2023/10/19 1,810 1,852 1,810 1,837 17,900
2023/10/18 1,844 1,845 1,821 1,841 11,100
2023/10/17 1,813 1,845 1,813 1,831 12,800
2023/10/16 1,825 1,834 1,803 1,810 17,600
2023/10/13 1,848 1,861 1,819 1,825 19,100
2023/10/12 1,887 1,887 1,843 1,867 22,700
2023/10/11 1,868 1,891 1,864 1,873 28,000
2023/10/10 1,858 1,870 1,844 1,868 18,100
2023/10/06 1,829 1,858 1,829 1,840 26,500
2023/10/05 1,814 1,835 1,811 1,829 36,300
2023/10/04 1,845 1,845 1,812 1,813 42,600
2023/10/03 1,908 1,908 1,860 1,861 44,800
2023/10/02 1,948 1,954 1,911 1,911 22,300
2023/09/29 1,945 1,972 1,927 1,934 28,900
2023/09/28 1,950 1,962 1,928 1,935 37,400
2023/09/27 1,939 1,970 1,904 1,963 40,000
2023/09/26 1,940 1,947 1,929 1,933 21,600
2023/09/25 1,932 1,944 1,917 1,940 18,200
2023/09/22 1,902 1,934 1,902 1,921 24,000
2023/09/21 1,901 1,928 1,901 1,903 19,600
2023/09/20 1,968 1,970 1,896 1,899 33,900
2023/09/19 1,950 1,968 1,949 1,968 22,200
2023/09/15 1,938 1,954 1,938 1,950 31,000
2023/09/14 1,925 1,940 1,906 1,930 30,300
2023/09/13 1,979 1,983 1,916 1,918 35,600
2023/09/12 1,970 2,000 1,970 1,980 29,900
2023/09/11 1,980 2,000 1,951 1,961 36,900
2023/09/08 2,028 2,045 1,975 1,979 62,600
2023/09/07 2,008 2,050 2,001 2,028 51,900
2023/09/06 2,019 2,028 2,002 2,011 52,100
2023/09/05 2,000 2,019 1,982 2,011 66,200
2023/09/04 1,965 1,989 1,960 1,983 40,500
2023/09/01 1,947 1,963 1,946 1,963 38,700
2023/08/31 1,941 1,950 1,934 1,947 39,100
2023/08/30 1,931 1,950 1,923 1,932 38,900
2023/08/29 1,912 1,932 1,912 1,921 40,900
2023/08/28 1,895 1,907 1,889 1,907 40,600
2023/08/25 1,866 1,882 1,862 1,872 32,300
2023/08/24 1,864 1,873 1,860 1,866 31,900
2023/08/23 1,828 1,848 1,828 1,848 29,700
2023/08/22 1,813 1,827 1,800 1,827 25,900
2023/08/21 1,789 1,818 1,789 1,797 32,700
2023/08/18 1,787 1,801 1,766 1,776 41,300
2023/08/17 1,785 1,801 1,761 1,790 49,800
2023/08/16 1,758 1,785 1,748 1,778 44,000
2023/08/15 1,740 1,757 1,738 1,756 36,400
2023/08/14 1,740 1,758 1,738 1,752 34,000
2023/08/10 1,713 1,737 1,699 1,737 33,800
2023/08/09 1,701 1,708 1,690 1,706 19,700
2023/08/08 1,705 1,709 1,699 1,703 24,400
2023/08/07 1,680 1,694 1,675 1,686 30,900
2023/08/04 1,672 1,687 1,671 1,680 46,000
2023/08/03 1,675 1,680 1,660 1,668 63,400
2023/08/02 1,693 1,701 1,682 1,690 44,600
2023/08/01 1,697 1,708 1,697 1,700 38,300
2023/07/31 1,715 1,715 1,693 1,697 41,000
2023/07/28 1,694 1,704 1,679 1,702 47,500
2023/07/27 1,696 1,705 1,690 1,703 26,100
2023/07/26 1,707 1,707 1,692 1,704 21,700
2023/07/25 1,700 1,708 1,692 1,699 22,100
2023/07/24 1,695 1,695 1,680 1,692 19,700
2023/07/21 1,682 1,682 1,664 1,665 31,800
2023/07/20 1,701 1,701 1,680 1,682 26,200
2023/07/19 1,699 1,703 1,692 1,701 37,300
2023/07/18 1,675 1,687 1,675 1,687 25,000
2023/07/14 1,680 1,680 1,660 1,665 40,100
2023/07/13 1,677 1,677 1,658 1,665 37,200
2023/07/12 1,675 1,677 1,657 1,663 31,500
2023/07/11 1,656 1,665 1,656 1,661 37,600
2023/07/10 1,650 1,666 1,644 1,649 50,700
2023/07/07 1,646 1,654 1,633 1,644 46,600
2023/07/06 1,661 1,680 1,655 1,666 37,800
2023/07/05 1,661 1,668 1,655 1,661 32,200
2023/07/04 1,658 1,679 1,657 1,667 50,600
2023/07/03 1,657 1,673 1,657 1,666 33,700
2023/06/30 1,649 1,655 1,634 1,637 61,600
2023/06/29 1,640 1,657 1,631 1,649 67,400
2023/06/28 1,623 1,649 1,618 1,637 160,500
2023/06/27 1,620 1,625 1,600 1,611 83,400
2023/06/26 1,636 1,644 1,619 1,628 52,900
2023/06/23 1,657 1,675 1,635 1,641 108,400
2023/06/22 1,650 1,679 1,650 1,662 80,100
2023/06/21 1,650 1,666 1,647 1,658 87,100
2023/06/20 1,646 1,656 1,638 1,650 64,700
2023/06/19 1,649 1,676 1,644 1,662 52,600
2023/06/16 1,645 1,660 1,643 1,651 98,100
2023/06/15 1,645 1,668 1,645 1,651 53,400
2023/06/14 1,629 1,652 1,629 1,650 58,000
2023/06/13 1,621 1,634 1,621 1,629 67,800
2023/06/12 1,605 1,624 1,604 1,622 45,100
2023/06/09 1,601 1,615 1,601 1,610 59,500
2023/06/08 1,616 1,634 1,606 1,608 65,600
2023/06/07 1,617 1,626 1,608 1,616 62,700
2023/06/06 1,615 1,627 1,608 1,623 32,200
2023/06/05 1,631 1,640 1,622 1,627 44,600
2023/06/02 1,592 1,621 1,592 1,611 51,100
2023/06/01 1,597 1,621 1,587 1,592 49,800
2023/05/31 1,613 1,629 1,596 1,597 57,500
2023/05/30 1,634 1,643 1,622 1,631 24,800
2023/05/29 1,647 1,654 1,628 1,640 27,400
2023/05/26 1,663 1,663 1,617 1,617 24,600
2023/05/25 1,634 1,666 1,631 1,654 17,300
2023/05/24 1,662 1,678 1,656 1,656 12,300
2023/05/23 1,699 1,699 1,655 1,662 22,400
2023/05/22 1,675 1,697 1,670 1,697 17,200
2023/05/19 1,698 1,701 1,681 1,684 16,400
2023/05/18 1,728 1,728 1,697 1,706 17,200
2023/05/17 1,722 1,722 1,704 1,709 17,400
2023/05/16 1,726 1,727 1,703 1,727 15,000
2023/05/15 1,724 1,743 1,718 1,723 19,800
2023/05/12 1,730 1,730 1,692 1,722 48,300
2023/05/11 1,731 1,739 1,710 1,736 17,500
2023/05/10 1,760 1,765 1,720 1,731 36,900
2023/05/09 1,748 1,782 1,742 1,778 26,300
2023/05/08 1,727 1,747 1,721 1,745 17,000
2023/05/02 1,740 1,740 1,717 1,732 33,100
2023/05/01 1,727 1,729 1,713 1,728 24,600
2023/04/28 1,713 1,719 1,699 1,719 40,200
2023/04/27 1,689 1,700 1,684 1,689 34,500
2023/04/26 1,724 1,731 1,700 1,705 26,400
2023/04/25 1,734 1,750 1,721 1,726 24,600
2023/04/24 1,729 1,741 1,705 1,730 22,700
2023/04/21 1,713 1,725 1,703 1,711 16,600
2023/04/20 1,674 1,719 1,672 1,717 17,800
2023/04/19 1,700 1,712 1,692 1,707 15,100
2023/04/18 1,705 1,732 1,680 1,707 25,800
2023/04/17 1,709 1,709 1,682 1,695 14,100
2023/04/14 1,709 1,709 1,695 1,698 23,000
2023/04/13 1,677 1,709 1,676 1,709 28,000
2023/04/12 1,676 1,686 1,670 1,677 17,900
2023/04/11 1,666 1,674 1,651 1,665 23,400
2023/04/10 1,648 1,659 1,625 1,636 20,600
2023/04/07 1,634 1,658 1,633 1,648 25,200
2023/04/06 1,638 1,653 1,630 1,634 28,700
2023/04/05 1,679 1,681 1,641 1,642 38,300
2023/04/04 1,685 1,708 1,682 1,705 34,800
2023/04/03 1,668 1,680 1,654 1,677 18,600
2023/03/31 1,672 1,677 1,645 1,653 28,300
2023/03/30 1,675 1,685 1,662 1,672 36,600
2023/03/29 1,651 1,682 1,647 1,680 64,900
2023/03/28 1,658 1,661 1,629 1,643 22,000
2023/03/27 1,653 1,653 1,638 1,650 19,600
2023/03/24 1,617 1,644 1,616 1,635 30,900
2023/03/23 1,603 1,618 1,596 1,616 18,700
2023/03/22 1,630 1,632 1,614 1,619 20,400
2023/03/20 1,608 1,615 1,597 1,605 28,100
2023/03/17 1,607 1,608 1,597 1,608 16,900
2023/03/16 1,585 1,592 1,574 1,583 25,200
2023/03/15 1,603 1,624 1,603 1,619 17,400
2023/03/14 1,639 1,639 1,588 1,601 37,800
2023/03/13 1,679 1,679 1,643 1,663 38,200
2023/03/10 1,704 1,730 1,698 1,698 75,400
2023/03/09 1,692 1,707 1,690 1,700 40,700
2023/03/08 1,661 1,695 1,659 1,692 66,600
2023/03/07 1,646 1,672 1,644 1,661 35,500
2023/03/06 1,670 1,670 1,637 1,642 29,500
2023/03/03 1,647 1,673 1,646 1,670 96,700
2023/03/02 1,625 1,640 1,622 1,640 48,800
2023/03/01 1,621 1,621 1,611 1,617 22,300
2023/02/28 1,630 1,632 1,618 1,622 32,900
2023/02/27 1,606 1,627 1,603 1,626 36,100
2023/02/24 1,579 1,607 1,578 1,607 33,500
2023/02/22 1,594 1,595 1,568 1,572 24,200
2023/02/21 1,599 1,603 1,595 1,599 22,800
2023/02/20 1,584 1,594 1,584 1,593 22,600
2023/02/17 1,575 1,583 1,569 1,577 20,700
2023/02/16 1,582 1,596 1,576 1,582 32,600
2023/02/15 1,563 1,578 1,563 1,572 41,200
2023/02/14 1,572 1,577 1,558 1,565 22,100
2023/02/13 1,566 1,566 1,546 1,550 13,100
2023/02/10 1,557 1,573 1,555 1,565 19,200
2023/02/09 1,550 1,570 1,550 1,566 14,500
2023/02/08 1,552 1,564 1,551 1,562 13,700
2023/02/07 1,544 1,556 1,544 1,554 16,000
2023/02/06 1,560 1,560 1,539 1,544 18,400
2023/02/03 1,544 1,552 1,541 1,550 21,000
2023/02/02 1,563 1,563 1,544 1,544 15,200
2023/02/01 1,554 1,564 1,551 1,556 25,700
2023/01/31 1,544 1,553 1,544 1,552 34,600
2023/01/30 1,530 1,543 1,527 1,543 31,400
2023/01/27 1,534 1,535 1,522 1,525 19,200
2023/01/26 1,540 1,542 1,531 1,531 18,700
2023/01/25 1,540 1,542 1,530 1,534 22,400
2023/01/24 1,527 1,539 1,526 1,535 40,200
2023/01/23 1,510 1,522 1,510 1,519 24,000
2023/01/20 1,493 1,508 1,493 1,505 13,800
2023/01/19 1,501 1,505 1,494 1,497 19,600
2023/01/18 1,495 1,511 1,491 1,505 24,400
2023/01/17 1,482 1,497 1,482 1,495 23,600
2023/01/16 1,493 1,497 1,481 1,481 25,300
2023/01/13 1,507 1,514 1,496 1,497 26,600
2023/01/12 1,526 1,531 1,508 1,508 24,300
2023/01/11 1,513 1,527 1,512 1,523 45,300
2023/01/10 1,498 1,514 1,495 1,504 36,400
2023/01/06 1,468 1,492 1,463 1,492 50,900
2023/01/05 1,490 1,490 1,463 1,470 71,400
2023/01/04 1,513 1,514 1,490 1,495 78,300

このページの先頭へ