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
2025/06/13 2,637 2,665 2,614 2,653 50,900
2025/06/12 2,654 2,668 2,611 2,623 46,000
2025/06/11 2,671 2,716 2,668 2,668 38,900
2025/06/10 2,721 2,739 2,671 2,671 48,200
2025/06/09 2,670 2,748 2,664 2,732 40,200
2025/06/06 2,750 2,752 2,666 2,674 31,900
2025/06/05 2,744 2,780 2,730 2,750 30,400
2025/06/04 2,785 2,835 2,774 2,774 49,600
2025/06/03 2,734 2,754 2,587 2,752 82,500
2025/06/02 2,694 2,759 2,694 2,716 42,400
2025/05/30 2,708 2,750 2,681 2,694 23,600
2025/05/29 2,743 2,752 2,706 2,731 40,100
2025/05/28 2,822 2,845 2,722 2,728 35,600
2025/05/27 2,813 2,838 2,786 2,794 25,800
2025/05/26 2,828 2,860 2,801 2,807 65,200
2025/05/23 2,682 2,810 2,682 2,778 79,300
2025/05/22 2,539 2,645 2,538 2,632 36,200
2025/05/21 2,605 2,624 2,538 2,552 22,800
2025/05/20 2,653 2,688 2,594 2,604 26,400
2025/05/19 2,651 2,700 2,651 2,665 25,400
2025/05/16 2,647 2,680 2,623 2,649 33,500
2025/05/15 2,591 2,685 2,579 2,660 111,900
2025/05/14 2,600 2,645 2,570 2,600 41,600
2025/05/13 2,660 2,698 2,593 2,593 41,700
2025/05/12 2,573 2,652 2,560 2,635 65,800
2025/05/09 2,522 2,666 2,500 2,590 139,800
2025/05/08 2,467 2,550 2,460 2,518 73,600
2025/05/07 2,459 2,596 2,435 2,469 98,500
2025/05/02 2,421 2,477 2,416 2,459 30,400
2025/05/01 2,436 2,474 2,413 2,421 23,400
2025/04/30 2,468 2,476 2,430 2,468 17,700
2025/04/28 2,464 2,512 2,416 2,468 31,400
2025/04/25 2,523 2,523 2,452 2,460 26,200
2025/04/24 2,602 2,610 2,483 2,490 34,500
2025/04/23 2,599 2,622 2,566 2,590 48,200
2025/04/22 2,580 2,645 2,556 2,587 23,100
2025/04/21 2,509 2,603 2,509 2,560 25,000
2025/04/18 2,420 2,523 2,417 2,523 24,000
2025/04/17 2,373 2,408 2,357 2,408 17,500
2025/04/16 2,367 2,390 2,361 2,372 14,200
2025/04/15 2,398 2,420 2,366 2,367 15,700
2025/04/14 2,411 2,427 2,397 2,398 22,300
2025/04/11 2,347 2,407 2,307 2,383 30,100
2025/04/10 2,388 2,425 2,365 2,386 38,400
2025/04/09 2,298 2,327 2,287 2,297 36,500
2025/04/08 2,314 2,373 2,307 2,339 43,200
2025/04/07 2,193 2,281 2,164 2,268 57,600
2025/04/04 2,361 2,369 2,301 2,343 52,800
2025/04/03 2,390 2,420 2,367 2,409 41,400
2025/04/02 2,486 2,496 2,424 2,440 35,000
2025/04/01 2,600 2,600 2,480 2,486 47,500
2025/03/31 2,575 2,603 2,568 2,568 73,000
2025/03/28 2,633 2,633 2,589 2,600 28,200
2025/03/27 2,599 2,620 2,588 2,620 48,100
2025/03/26 2,624 2,630 2,589 2,606 40,700
2025/03/25 2,589 2,607 2,549 2,577 30,600
2025/03/24 2,600 2,621 2,589 2,589 24,700
2025/03/21 2,593 2,615 2,587 2,587 18,400
2025/03/19 2,582 2,604 2,580 2,599 21,600
2025/03/18 2,612 2,620 2,576 2,600 31,700
2025/03/17 2,582 2,614 2,581 2,600 25,300
2025/03/14 2,560 2,583 2,553 2,580 37,200
2025/03/13 2,509 2,551 2,509 2,548 18,700
2025/03/12 2,490 2,511 2,480 2,509 29,900
2025/03/11 2,476 2,503 2,467 2,490 31,000
2025/03/10 2,530 2,554 2,509 2,509 23,300
2025/03/07 2,516 2,553 2,487 2,525 57,600
2025/03/06 2,560 2,577 2,511 2,542 64,600
2025/03/05 2,486 2,549 2,478 2,538 28,200
2025/03/04 2,478 2,508 2,457 2,478 30,000
2025/03/03 2,439 2,485 2,439 2,478 40,000
2025/02/28 2,444 2,460 2,422 2,422 24,400
2025/02/27 2,411 2,438 2,403 2,438 19,600
2025/02/26 2,412 2,434 2,391 2,411 26,500
2025/02/25 2,408 2,425 2,382 2,410 31,000
2025/02/21 2,419 2,450 2,400 2,446 27,200
2025/02/20 2,393 2,445 2,389 2,406 62,500
2025/02/19 2,415 2,415 2,371 2,374 16,400
2025/02/18 2,402 2,416 2,368 2,416 24,600
2025/02/17 2,365 2,439 2,365 2,412 92,700
2025/02/14 2,410 2,410 2,346 2,351 32,100
2025/02/13 2,351 2,408 2,344 2,400 29,400
2025/02/12 2,355 2,366 2,333 2,351 24,400
2025/02/10 2,354 2,368 2,331 2,351 22,600
2025/02/07 2,360 2,396 2,360 2,379 13,300
2025/02/06 2,393 2,397 2,368 2,396 9,300
2025/02/05 2,352 2,410 2,352 2,396 37,800
2025/02/04 2,351 2,369 2,341 2,348 25,200
2025/02/03 2,357 2,370 2,341 2,351 31,200
2025/01/31 2,386 2,400 2,343 2,388 22,500
2025/01/30 2,348 2,408 2,344 2,408 83,800
2025/01/29 2,415 2,415 2,351 2,351 16,100
2025/01/28 2,367 2,411 2,367 2,398 28,100
2025/01/27 2,360 2,379 2,324 2,344 14,500
2025/01/24 2,390 2,390 2,336 2,349 23,700
2025/01/23 2,356 2,372 2,339 2,351 24,000
2025/01/22 2,352 2,385 2,342 2,372 19,400
2025/01/21 2,355 2,359 2,329 2,352 13,700
2025/01/20 2,340 2,380 2,340 2,359 21,200
2025/01/17 2,299 2,348 2,298 2,340 27,700
2025/01/16 2,321 2,347 2,300 2,300 10,500
2025/01/15 2,290 2,328 2,290 2,321 13,300
2025/01/14 2,306 2,315 2,275 2,296 22,300
2025/01/10 2,301 2,312 2,284 2,306 17,200
2025/01/09 2,309 2,345 2,295 2,319 26,000
2025/01/08 2,306 2,332 2,306 2,314 20,900
2025/01/07 2,351 2,351 2,303 2,305 27,700
2025/01/06 2,366 2,390 2,339 2,339 30,900

このページの先頭へ