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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,390 | 2,419 | 2,360 | 2,366 | 18,500 |
| 2024/12/27 | 2,369 | 2,391 | 2,360 | 2,388 | 62,400 |
| 2024/12/26 | 2,362 | 2,420 | 2,359 | 2,419 | 87,600 |
| 2024/12/25 | 2,361 | 2,373 | 2,337 | 2,373 | 48,600 |
| 2024/12/24 | 2,380 | 2,381 | 2,339 | 2,365 | 38,200 |
| 2024/12/23 | 2,365 | 2,399 | 2,365 | 2,386 | 43,400 |
| 2024/12/20 | 2,360 | 2,386 | 2,350 | 2,365 | 20,700 |
| 2024/12/19 | 2,323 | 2,373 | 2,320 | 2,355 | 29,700 |
| 2024/12/18 | 2,376 | 2,400 | 2,357 | 2,370 | 18,000 |
| 2024/12/17 | 2,398 | 2,401 | 2,375 | 2,397 | 15,400 |
| 2024/12/16 | 2,381 | 2,403 | 2,375 | 2,386 | 18,500 |
| 2024/12/13 | 2,323 | 2,392 | 2,323 | 2,375 | 53,900 |
| 2024/12/12 | 2,375 | 2,410 | 2,370 | 2,373 | 40,200 |
| 2024/12/11 | 2,421 | 2,424 | 2,371 | 2,371 | 42,000 |
| 2024/12/10 | 2,505 | 2,505 | 2,421 | 2,424 | 51,400 |
| 2024/12/09 | 2,488 | 2,544 | 2,488 | 2,506 | 30,300 |
| 2024/12/06 | 2,441 | 2,491 | 2,438 | 2,472 | 35,600 |
| 2024/12/05 | 2,446 | 2,456 | 2,422 | 2,422 | 16,700 |
| 2024/12/04 | 2,490 | 2,537 | 2,438 | 2,438 | 35,900 |
| 2024/12/03 | 2,456 | 2,537 | 2,451 | 2,524 | 24,200 |
| 2024/12/02 | 2,470 | 2,470 | 2,445 | 2,456 | 20,400 |
| 2024/11/29 | 2,463 | 2,502 | 2,450 | 2,468 | 16,700 |
| 2024/11/28 | 2,403 | 2,453 | 2,398 | 2,453 | 21,100 |
| 2024/11/27 | 2,476 | 2,481 | 2,425 | 2,434 | 25,900 |
| 2024/11/26 | 2,512 | 2,542 | 2,459 | 2,511 | 24,100 |
| 2024/11/25 | 2,556 | 2,560 | 2,478 | 2,525 | 26,900 |
| 2024/11/22 | 2,479 | 2,556 | 2,475 | 2,556 | 19,000 |
| 2024/11/21 | 2,514 | 2,528 | 2,469 | 2,479 | 16,400 |
| 2024/11/20 | 2,521 | 2,551 | 2,501 | 2,514 | 20,400 |
| 2024/11/19 | 2,570 | 2,583 | 2,531 | 2,539 | 17,800 |
| 2024/11/18 | 2,566 | 2,585 | 2,521 | 2,570 | 21,100 |
| 2024/11/15 | 2,595 | 2,607 | 2,562 | 2,565 | 11,600 |
| 2024/11/14 | 2,601 | 2,626 | 2,547 | 2,586 | 21,600 |
| 2024/11/13 | 2,715 | 2,715 | 2,592 | 2,592 | 32,000 |
| 2024/11/12 | 2,759 | 2,799 | 2,733 | 2,735 | 17,500 |
| 2024/11/11 | 2,713 | 2,759 | 2,685 | 2,759 | 6,700 |
| 2024/11/08 | 2,759 | 2,780 | 2,740 | 2,740 | 11,600 |
| 2024/11/07 | 2,672 | 2,729 | 2,653 | 2,729 | 16,400 |
| 2024/11/06 | 2,672 | 2,711 | 2,661 | 2,672 | 13,500 |
| 2024/11/05 | 2,696 | 2,706 | 2,644 | 2,672 | 12,600 |
| 2024/11/01 | 2,700 | 2,749 | 2,693 | 2,706 | 21,300 |
| 2024/10/31 | 2,744 | 2,814 | 2,744 | 2,792 | 28,900 |
| 2024/10/30 | 2,738 | 2,760 | 2,709 | 2,745 | 49,800 |
| 2024/10/29 | 2,683 | 2,732 | 2,659 | 2,726 | 19,500 |
| 2024/10/28 | 2,626 | 2,667 | 2,615 | 2,667 | 12,500 |
| 2024/10/25 | 2,637 | 2,645 | 2,605 | 2,639 | 12,300 |
| 2024/10/24 | 2,538 | 2,613 | 2,527 | 2,600 | 27,500 |
| 2024/10/23 | 2,633 | 2,633 | 2,535 | 2,560 | 36,600 |
| 2024/10/22 | 2,709 | 2,718 | 2,621 | 2,638 | 29,000 |
| 2024/10/21 | 2,754 | 2,754 | 2,701 | 2,709 | 7,800 |
| 2024/10/18 | 2,759 | 2,784 | 2,717 | 2,728 | 13,500 |
| 2024/10/17 | 2,737 | 2,797 | 2,735 | 2,779 | 17,100 |
| 2024/10/16 | 2,756 | 2,785 | 2,731 | 2,737 | 23,000 |
| 2024/10/15 | 2,782 | 2,782 | 2,716 | 2,756 | 20,300 |
| 2024/10/11 | 2,787 | 2,787 | 2,743 | 2,749 | 21,000 |
| 2024/10/10 | 2,872 | 2,872 | 2,761 | 2,784 | 26,100 |
| 2024/10/09 | 2,939 | 2,974 | 2,879 | 2,879 | 20,500 |
| 2024/10/08 | 2,893 | 2,983 | 2,893 | 2,916 | 24,500 |
| 2024/10/07 | 2,871 | 2,922 | 2,843 | 2,903 | 32,900 |
| 2024/10/04 | 2,840 | 2,871 | 2,810 | 2,827 | 40,700 |
| 2024/10/03 | 2,980 | 2,985 | 2,858 | 2,858 | 41,000 |
| 2024/10/02 | 2,998 | 2,998 | 2,911 | 2,930 | 38,000 |
| 2024/10/01 | 3,075 | 3,130 | 2,978 | 2,994 | 64,200 |
| 2024/09/30 | 3,045 | 3,100 | 3,015 | 3,075 | 122,500 |
| 2024/09/27 | 2,890 | 2,937 | 2,853 | 2,895 | 47,300 |
| 2024/09/26 | 2,821 | 2,890 | 2,788 | 2,890 | 64,600 |
| 2024/09/25 | 2,850 | 2,869 | 2,760 | 2,790 | 38,600 |
| 2024/09/24 | 2,844 | 2,900 | 2,772 | 2,897 | 39,200 |
| 2024/09/20 | 2,860 | 2,860 | 2,716 | 2,844 | 78,300 |
| 2024/09/19 | 2,885 | 2,908 | 2,854 | 2,854 | 66,700 |
| 2024/09/18 | 2,832 | 2,893 | 2,814 | 2,861 | 48,100 |
| 2024/09/17 | 2,760 | 2,810 | 2,719 | 2,810 | 40,500 |
| 2024/09/13 | 2,750 | 2,799 | 2,750 | 2,762 | 38,000 |
| 2024/09/12 | 2,750 | 2,800 | 2,743 | 2,774 | 36,200 |
| 2024/09/11 | 2,680 | 2,789 | 2,676 | 2,726 | 51,000 |
| 2024/09/10 | 2,699 | 2,709 | 2,656 | 2,694 | 17,500 |
| 2024/09/09 | 2,627 | 2,735 | 2,610 | 2,717 | 39,400 |
| 2024/09/06 | 2,626 | 2,640 | 2,599 | 2,627 | 14,300 |
| 2024/09/05 | 2,584 | 2,641 | 2,584 | 2,626 | 19,600 |
| 2024/09/04 | 2,533 | 2,633 | 2,533 | 2,614 | 20,500 |
| 2024/09/03 | 2,598 | 2,623 | 2,576 | 2,583 | 13,200 |
| 2024/09/02 | 2,551 | 2,599 | 2,532 | 2,592 | 15,800 |
| 2024/08/30 | 2,574 | 2,605 | 2,541 | 2,564 | 15,600 |
| 2024/08/29 | 2,650 | 2,680 | 2,564 | 2,598 | 30,800 |
| 2024/08/28 | 2,601 | 2,656 | 2,579 | 2,648 | 17,100 |
| 2024/08/27 | 2,547 | 2,614 | 2,547 | 2,610 | 17,800 |
| 2024/08/26 | 2,464 | 2,559 | 2,440 | 2,546 | 28,200 |
| 2024/08/23 | 2,405 | 2,440 | 2,398 | 2,440 | 14,900 |
| 2024/08/22 | 2,339 | 2,412 | 2,324 | 2,405 | 19,100 |
| 2024/08/21 | 2,325 | 2,330 | 2,307 | 2,330 | 8,200 |
| 2024/08/20 | 2,295 | 2,333 | 2,278 | 2,331 | 25,700 |
| 2024/08/19 | 2,301 | 2,316 | 2,275 | 2,295 | 17,500 |
| 2024/08/16 | 2,325 | 2,325 | 2,280 | 2,324 | 29,000 |
| 2024/08/15 | 2,352 | 2,352 | 2,299 | 2,325 | 13,900 |
| 2024/08/14 | 2,328 | 2,371 | 2,300 | 2,349 | 24,300 |
| 2024/08/13 | 2,317 | 2,335 | 2,278 | 2,332 | 24,300 |
| 2024/08/09 | 2,376 | 2,449 | 2,317 | 2,367 | 49,200 |
| 2024/08/08 | 2,261 | 2,344 | 2,261 | 2,326 | 20,100 |
| 2024/08/07 | 2,223 | 2,383 | 2,223 | 2,311 | 25,000 |
| 2024/08/06 | 2,284 | 2,355 | 2,200 | 2,248 | 33,900 |
| 2024/08/05 | 2,262 | 2,284 | 2,141 | 2,284 | 40,000 |
| 2024/08/02 | 2,395 | 2,400 | 2,312 | 2,312 | 31,700 |
| 2024/08/01 | 2,460 | 2,483 | 2,433 | 2,445 | 24,700 |
| 2024/07/31 | 2,439 | 2,500 | 2,395 | 2,500 | 33,300 |
| 2024/07/30 | 2,462 | 2,468 | 2,419 | 2,468 | 32,800 |
| 2024/07/29 | 2,455 | 2,482 | 2,437 | 2,474 | 20,200 |
| 2024/07/26 | 2,442 | 2,457 | 2,418 | 2,437 | 24,400 |
| 2024/07/25 | 2,330 | 2,439 | 2,308 | 2,417 | 28,100 |
| 2024/07/24 | 2,349 | 2,382 | 2,336 | 2,346 | 16,800 |
| 2024/07/23 | 2,387 | 2,407 | 2,338 | 2,351 | 16,400 |
| 2024/07/22 | 2,478 | 2,478 | 2,362 | 2,380 | 16,300 |
| 2024/07/19 | 2,478 | 2,503 | 2,440 | 2,443 | 11,100 |
| 2024/07/18 | 2,491 | 2,521 | 2,477 | 2,477 | 14,600 |
| 2024/07/17 | 2,500 | 2,520 | 2,478 | 2,491 | 13,200 |
| 2024/07/16 | 2,490 | 2,518 | 2,469 | 2,490 | 17,300 |
| 2024/07/12 | 2,428 | 2,472 | 2,428 | 2,468 | 15,000 |
| 2024/07/11 | 2,458 | 2,461 | 2,406 | 2,428 | 22,900 |
| 2024/07/10 | 2,438 | 2,454 | 2,397 | 2,410 | 29,900 |
| 2024/07/09 | 2,486 | 2,497 | 2,418 | 2,458 | 39,400 |
| 2024/07/08 | 2,546 | 2,559 | 2,462 | 2,462 | 27,300 |
| 2024/07/05 | 2,650 | 2,650 | 2,550 | 2,550 | 22,000 |
| 2024/07/04 | 2,648 | 2,661 | 2,628 | 2,654 | 28,400 |
| 2024/07/03 | 2,592 | 2,664 | 2,592 | 2,649 | 30,500 |
| 2024/07/02 | 2,650 | 2,650 | 2,580 | 2,611 | 31,000 |
| 2024/07/01 | 2,650 | 2,685 | 2,621 | 2,630 | 32,200 |
| 2024/06/28 | 2,622 | 2,660 | 2,599 | 2,654 | 50,200 |
| 2024/06/27 | 2,488 | 2,608 | 2,483 | 2,608 | 38,700 |
| 2024/06/26 | 2,500 | 2,537 | 2,485 | 2,533 | 43,200 |
| 2024/06/25 | 2,458 | 2,501 | 2,458 | 2,501 | 27,200 |
| 2024/06/24 | 2,439 | 2,461 | 2,417 | 2,450 | 27,800 |
| 2024/06/21 | 2,392 | 2,434 | 2,387 | 2,418 | 28,000 |
| 2024/06/20 | 2,406 | 2,418 | 2,348 | 2,380 | 13,900 |
| 2024/06/19 | 2,399 | 2,409 | 2,390 | 2,407 | 12,100 |
| 2024/06/18 | 2,368 | 2,395 | 2,363 | 2,382 | 9,100 |
| 2024/06/17 | 2,337 | 2,371 | 2,309 | 2,348 | 17,700 |
| 2024/06/14 | 2,310 | 2,380 | 2,304 | 2,365 | 33,700 |
| 2024/06/13 | 2,348 | 2,348 | 2,296 | 2,314 | 13,200 |
| 2024/06/12 | 2,349 | 2,354 | 2,336 | 2,348 | 14,300 |
| 2024/06/11 | 2,325 | 2,349 | 2,294 | 2,339 | 15,800 |
| 2024/06/10 | 2,386 | 2,386 | 2,328 | 2,328 | 14,200 |
| 2024/06/07 | 2,388 | 2,399 | 2,368 | 2,368 | 10,000 |
| 2024/06/06 | 2,389 | 2,398 | 2,366 | 2,381 | 16,200 |
| 2024/06/05 | 2,381 | 2,398 | 2,365 | 2,398 | 20,000 |
| 2024/06/04 | 2,362 | 2,414 | 2,356 | 2,402 | 20,000 |
| 2024/06/03 | 2,399 | 2,400 | 2,368 | 2,384 | 16,100 |
| 2024/05/31 | 2,353 | 2,398 | 2,353 | 2,395 | 21,000 |
| 2024/05/30 | 2,310 | 2,344 | 2,309 | 2,344 | 18,600 |
| 2024/05/29 | 2,325 | 2,350 | 2,307 | 2,324 | 17,500 |
| 2024/05/28 | 2,351 | 2,360 | 2,319 | 2,320 | 13,700 |
| 2024/05/27 | 2,311 | 2,358 | 2,311 | 2,339 | 10,600 |
| 2024/05/24 | 2,325 | 2,335 | 2,300 | 2,311 | 13,000 |
| 2024/05/23 | 2,302 | 2,347 | 2,289 | 2,336 | 24,100 |
| 2024/05/22 | 2,266 | 2,309 | 2,266 | 2,301 | 26,100 |
| 2024/05/21 | 2,282 | 2,292 | 2,267 | 2,275 | 22,600 |
| 2024/05/20 | 2,227 | 2,297 | 2,227 | 2,296 | 23,600 |
| 2024/05/17 | 2,214 | 2,238 | 2,197 | 2,225 | 18,200 |
| 2024/05/16 | 2,197 | 2,220 | 2,170 | 2,215 | 22,800 |
| 2024/05/15 | 2,260 | 2,273 | 2,196 | 2,196 | 20,800 |
| 2024/05/14 | 2,270 | 2,273 | 2,196 | 2,250 | 52,500 |
| 2024/05/13 | 2,365 | 2,365 | 2,330 | 2,360 | 14,000 |
| 2024/05/10 | 2,350 | 2,350 | 2,308 | 2,349 | 14,900 |
| 2024/05/09 | 2,297 | 2,348 | 2,292 | 2,335 | 9,000 |
| 2024/05/08 | 2,358 | 2,358 | 2,297 | 2,299 | 21,600 |
| 2024/05/07 | 2,385 | 2,385 | 2,345 | 2,359 | 19,300 |
| 2024/05/02 | 2,383 | 2,395 | 2,373 | 2,391 | 7,900 |
| 2024/05/01 | 2,344 | 2,370 | 2,344 | 2,362 | 10,100 |
| 2024/04/30 | 2,317 | 2,372 | 2,315 | 2,372 | 21,600 |
| 2024/04/26 | 2,301 | 2,318 | 2,282 | 2,318 | 29,400 |
| 2024/04/25 | 2,300 | 2,332 | 2,300 | 2,301 | 39,300 |
| 2024/04/24 | 2,239 | 2,278 | 2,239 | 2,265 | 30,400 |
| 2024/04/23 | 2,240 | 2,246 | 2,209 | 2,220 | 18,700 |
| 2024/04/22 | 2,240 | 2,240 | 2,194 | 2,221 | 31,100 |
| 2024/04/19 | 2,278 | 2,284 | 2,218 | 2,249 | 43,600 |
| 2024/04/18 | 2,289 | 2,313 | 2,273 | 2,300 | 11,700 |
| 2024/04/17 | 2,276 | 2,286 | 2,259 | 2,273 | 16,400 |
| 2024/04/16 | 2,272 | 2,283 | 2,250 | 2,264 | 27,600 |
| 2024/04/15 | 2,293 | 2,307 | 2,255 | 2,295 | 33,400 |
| 2024/04/12 | 2,317 | 2,343 | 2,317 | 2,321 | 18,300 |
| 2024/04/11 | 2,274 | 2,317 | 2,258 | 2,306 | 18,900 |
| 2024/04/10 | 2,340 | 2,349 | 2,300 | 2,311 | 26,600 |
| 2024/04/09 | 2,331 | 2,351 | 2,331 | 2,337 | 15,000 |
| 2024/04/08 | 2,302 | 2,332 | 2,297 | 2,331 | 15,300 |
| 2024/04/05 | 2,255 | 2,304 | 2,250 | 2,296 | 25,700 |
| 2024/04/04 | 2,263 | 2,270 | 2,253 | 2,261 | 24,900 |
| 2024/04/03 | 2,252 | 2,288 | 2,240 | 2,275 | 26,200 |
| 2024/04/02 | 2,295 | 2,307 | 2,259 | 2,269 | 34,400 |
| 2024/04/01 | 2,335 | 2,335 | 2,289 | 2,301 | 20,500 |
| 2024/03/29 | 2,307 | 2,346 | 2,305 | 2,346 | 23,800 |
| 2024/03/28 | 2,293 | 2,314 | 2,286 | 2,300 | 31,800 |
| 2024/03/27 | 2,294 | 2,337 | 2,294 | 2,322 | 43,000 |
| 2024/03/26 | 2,256 | 2,272 | 2,247 | 2,267 | 15,800 |
| 2024/03/25 | 2,245 | 2,277 | 2,245 | 2,256 | 29,600 |
| 2024/03/22 | 2,300 | 2,300 | 2,273 | 2,278 | 23,200 |
| 2024/03/21 | 2,313 | 2,319 | 2,278 | 2,278 | 27,000 |
| 2024/03/19 | 2,301 | 2,317 | 2,285 | 2,317 | 23,100 |
| 2024/03/18 | 2,310 | 2,318 | 2,289 | 2,301 | 21,900 |
| 2024/03/15 | 2,327 | 2,327 | 2,286 | 2,317 | 59,200 |
| 2024/03/14 | 2,275 | 2,337 | 2,262 | 2,327 | 36,400 |
| 2024/03/13 | 2,270 | 2,273 | 2,234 | 2,261 | 42,900 |
| 2024/03/12 | 2,250 | 2,267 | 2,227 | 2,267 | 43,300 |
| 2024/03/11 | 2,260 | 2,266 | 2,213 | 2,250 | 44,000 |
| 2024/03/08 | 2,230 | 2,263 | 2,230 | 2,262 | 65,700 |
| 2024/03/07 | 2,206 | 2,225 | 2,198 | 2,220 | 43,000 |
| 2024/03/06 | 2,199 | 2,210 | 2,188 | 2,196 | 42,400 |
| 2024/03/05 | 2,154 | 2,198 | 2,145 | 2,190 | 43,200 |
| 2024/03/04 | 2,191 | 2,200 | 2,160 | 2,186 | 51,800 |
| 2024/03/01 | 2,193 | 2,215 | 2,179 | 2,186 | 65,200 |
| 2024/02/29 | 2,309 | 2,317 | 2,197 | 2,201 | 74,100 |
| 2024/02/28 | 2,320 | 2,366 | 2,302 | 2,304 | 70,700 |
| 2024/02/27 | 2,449 | 2,449 | 2,291 | 2,317 | 144,700 |
| 2024/02/26 | 2,151 | 2,170 | 2,147 | 2,151 | 28,900 |
| 2024/02/22 | 2,144 | 2,165 | 2,129 | 2,151 | 55,900 |
| 2024/02/21 | 2,150 | 2,162 | 2,143 | 2,154 | 15,400 |
| 2024/02/20 | 2,158 | 2,164 | 2,139 | 2,147 | 29,300 |
| 2024/02/19 | 2,123 | 2,143 | 2,107 | 2,137 | 27,000 |
| 2024/02/16 | 2,150 | 2,160 | 2,091 | 2,123 | 63,200 |
| 2024/02/15 | 2,143 | 2,150 | 2,048 | 2,079 | 81,700 |
| 2024/02/14 | 2,156 | 2,166 | 2,130 | 2,143 | 72,000 |
| 2024/02/13 | 2,171 | 2,175 | 2,142 | 2,170 | 60,500 |
| 2024/02/09 | 2,146 | 2,164 | 2,127 | 2,136 | 52,800 |
| 2024/02/08 | 2,163 | 2,173 | 2,146 | 2,165 | 46,000 |
| 2024/02/07 | 2,139 | 2,169 | 2,139 | 2,150 | 29,500 |
| 2024/02/06 | 2,156 | 2,165 | 2,140 | 2,150 | 33,600 |
| 2024/02/05 | 2,200 | 2,200 | 2,149 | 2,156 | 25,600 |
| 2024/02/02 | 2,198 | 2,208 | 2,160 | 2,184 | 22,900 |
| 2024/02/01 | 2,233 | 2,233 | 2,168 | 2,178 | 35,400 |
| 2024/01/31 | 2,214 | 2,237 | 2,201 | 2,233 | 19,300 |
| 2024/01/30 | 2,244 | 2,250 | 2,208 | 2,214 | 14,300 |
| 2024/01/29 | 2,218 | 2,241 | 2,212 | 2,232 | 19,000 |
| 2024/01/26 | 2,249 | 2,255 | 2,192 | 2,192 | 36,000 |
| 2024/01/25 | 2,224 | 2,254 | 2,221 | 2,245 | 23,800 |
| 2024/01/24 | 2,266 | 2,270 | 2,211 | 2,213 | 26,200 |
| 2024/01/23 | 2,294 | 2,316 | 2,250 | 2,250 | 32,500 |
| 2024/01/22 | 2,230 | 2,280 | 2,230 | 2,277 | 23,100 |
| 2024/01/19 | 2,235 | 2,250 | 2,217 | 2,225 | 24,100 |
| 2024/01/18 | 2,250 | 2,250 | 2,227 | 2,228 | 21,900 |
| 2024/01/17 | 2,232 | 2,267 | 2,227 | 2,227 | 32,200 |
| 2024/01/16 | 2,231 | 2,252 | 2,203 | 2,207 | 35,100 |
| 2024/01/15 | 2,157 | 2,231 | 2,157 | 2,223 | 45,000 |
| 2024/01/12 | 2,170 | 2,177 | 2,135 | 2,150 | 36,300 |
| 2024/01/11 | 2,174 | 2,182 | 2,142 | 2,160 | 37,600 |
| 2024/01/10 | 2,150 | 2,171 | 2,134 | 2,164 | 40,000 |
| 2024/01/09 | 2,088 | 2,145 | 2,079 | 2,145 | 43,600 |
| 2024/01/05 | 2,068 | 2,092 | 2,068 | 2,089 | 30,400 |
| 2024/01/04 | 2,059 | 2,064 | 2,034 | 2,061 | 42,300 |