帝人(3401)の株価時系列情報
帝人(3401)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,401 | 1,440 | 1,398 | 1,424 | 1,163,800 |
| 2024/07/25 | 1,399 | 1,404 | 1,386 | 1,392 | 1,318,300 |
| 2024/07/24 | 1,423 | 1,431 | 1,404 | 1,407 | 1,455,700 |
| 2024/07/23 | 1,427 | 1,448 | 1,421 | 1,437 | 1,702,500 |
| 2024/07/22 | 1,451 | 1,455 | 1,411 | 1,431 | 3,124,400 |
| 2024/07/19 | 1,372 | 1,379 | 1,359 | 1,376 | 735,600 |
| 2024/07/18 | 1,366 | 1,383 | 1,358 | 1,373 | 922,400 |
| 2024/07/17 | 1,360 | 1,377 | 1,356 | 1,374 | 1,342,700 |
| 2024/07/16 | 1,362 | 1,366 | 1,349 | 1,353 | 1,030,700 |
| 2024/07/12 | 1,345 | 1,372 | 1,343 | 1,359 | 1,452,300 |
| 2024/07/11 | 1,325 | 1,349 | 1,321 | 1,337 | 1,164,400 |
| 2024/07/10 | 1,330 | 1,332 | 1,314 | 1,316 | 1,968,700 |
| 2024/07/09 | 1,330 | 1,345 | 1,325 | 1,337 | 910,800 |
| 2024/07/08 | 1,323 | 1,333 | 1,320 | 1,322 | 920,200 |
| 2024/07/05 | 1,342 | 1,347 | 1,323 | 1,323 | 1,119,500 |
| 2024/07/04 | 1,330 | 1,341 | 1,327 | 1,336 | 515,600 |
| 2024/07/03 | 1,324 | 1,337 | 1,321 | 1,325 | 882,500 |
| 2024/07/02 | 1,330 | 1,334 | 1,321 | 1,328 | 1,068,900 |
| 2024/07/01 | 1,340 | 1,343 | 1,333 | 1,339 | 912,900 |
| 2024/06/28 | 1,342 | 1,351 | 1,336 | 1,337 | 1,090,500 |
| 2024/06/27 | 1,355 | 1,356 | 1,342 | 1,348 | 1,024,100 |
| 2024/06/26 | 1,367 | 1,378 | 1,358 | 1,363 | 1,122,000 |
| 2024/06/25 | 1,383 | 1,389 | 1,371 | 1,380 | 817,300 |
| 2024/06/24 | 1,365 | 1,385 | 1,360 | 1,383 | 866,400 |
| 2024/06/21 | 1,375 | 1,387 | 1,354 | 1,364 | 1,137,200 |
| 2024/06/20 | 1,366 | 1,370 | 1,348 | 1,365 | 1,394,800 |
| 2024/06/19 | 1,417 | 1,427 | 1,379 | 1,391 | 2,090,800 |
| 2024/06/18 | 1,422 | 1,452 | 1,411 | 1,447 | 1,136,700 |
| 2024/06/17 | 1,415 | 1,417 | 1,381 | 1,398 | 1,322,400 |
| 2024/06/14 | 1,422 | 1,438 | 1,413 | 1,429 | 1,189,900 |
| 2024/06/13 | 1,451 | 1,455 | 1,417 | 1,425 | 1,270,900 |
| 2024/06/12 | 1,471 | 1,487 | 1,464 | 1,468 | 1,036,500 |
| 2024/06/11 | 1,456 | 1,494 | 1,453 | 1,489 | 1,137,500 |
| 2024/06/10 | 1,454 | 1,476 | 1,454 | 1,476 | 1,028,500 |
| 2024/06/07 | 1,461 | 1,476 | 1,446 | 1,461 | 1,198,100 |
| 2024/06/06 | 1,460 | 1,466 | 1,443 | 1,454 | 1,443,700 |
| 2024/06/05 | 1,486 | 1,501 | 1,468 | 1,479 | 1,498,500 |
| 2024/06/04 | 1,514 | 1,537 | 1,501 | 1,506 | 1,920,000 |
| 2024/06/03 | 1,580 | 1,593 | 1,537 | 1,546 | 2,096,500 |
| 2024/05/31 | 1,522 | 1,535 | 1,512 | 1,528 | 1,261,500 |
| 2024/05/30 | 1,492 | 1,523 | 1,479 | 1,515 | 1,152,200 |
| 2024/05/29 | 1,568 | 1,575 | 1,519 | 1,519 | 2,399,000 |
| 2024/05/28 | 1,620 | 1,658 | 1,607 | 1,608 | 1,960,200 |
| 2024/05/27 | 1,546 | 1,580 | 1,532 | 1,580 | 1,744,700 |
| 2024/05/24 | 1,521 | 1,562 | 1,505 | 1,532 | 2,268,900 |
| 2024/05/23 | 1,399 | 1,575 | 1,389 | 1,550 | 5,452,300 |
| 2024/05/22 | 1,436 | 1,437 | 1,398 | 1,405 | 916,500 |
| 2024/05/21 | 1,427 | 1,463 | 1,427 | 1,444 | 910,000 |
| 2024/05/20 | 1,423 | 1,451 | 1,420 | 1,436 | 835,600 |
| 2024/05/17 | 1,422 | 1,426 | 1,405 | 1,411 | 768,700 |
| 2024/05/16 | 1,460 | 1,470 | 1,424 | 1,437 | 1,231,300 |
| 2024/05/15 | 1,421 | 1,451 | 1,410 | 1,451 | 1,437,800 |
| 2024/05/14 | 1,465 | 1,466 | 1,422 | 1,434 | 2,269,900 |
| 2024/05/13 | 1,510 | 1,565 | 1,456 | 1,495 | 3,786,700 |
| 2024/05/10 | 1,573 | 1,614 | 1,568 | 1,578 | 1,897,900 |
| 2024/05/09 | 1,536 | 1,545 | 1,528 | 1,533 | 894,200 |
| 2024/05/08 | 1,528 | 1,549 | 1,526 | 1,536 | 695,000 |
| 2024/05/07 | 1,534 | 1,539 | 1,519 | 1,536 | 624,400 |
| 2024/05/02 | 1,542 | 1,546 | 1,530 | 1,534 | 471,200 |
| 2024/05/01 | 1,520 | 1,546 | 1,507 | 1,543 | 662,400 |
| 2024/04/30 | 1,530 | 1,541 | 1,524 | 1,540 | 928,400 |
| 2024/04/26 | 1,499 | 1,521 | 1,485 | 1,516 | 923,300 |
| 2024/04/25 | 1,520 | 1,535 | 1,507 | 1,516 | 983,100 |
| 2024/04/24 | 1,483 | 1,513 | 1,478 | 1,509 | 928,000 |
| 2024/04/23 | 1,515 | 1,515 | 1,485 | 1,487 | 736,600 |
| 2024/04/22 | 1,500 | 1,514 | 1,486 | 1,513 | 850,400 |
| 2024/04/19 | 1,480 | 1,500 | 1,477 | 1,483 | 1,037,900 |
| 2024/04/18 | 1,479 | 1,500 | 1,475 | 1,485 | 789,400 |
| 2024/04/17 | 1,499 | 1,515 | 1,488 | 1,488 | 921,900 |
| 2024/04/16 | 1,513 | 1,525 | 1,477 | 1,486 | 933,400 |
| 2024/04/15 | 1,507 | 1,519 | 1,498 | 1,513 | 722,500 |
| 2024/04/12 | 1,514 | 1,521 | 1,496 | 1,512 | 897,200 |
| 2024/04/11 | 1,482 | 1,507 | 1,471 | 1,494 | 1,068,700 |
| 2024/04/10 | 1,440 | 1,524 | 1,439 | 1,500 | 1,552,600 |
| 2024/04/09 | 1,443 | 1,453 | 1,433 | 1,445 | 562,100 |
| 2024/04/08 | 1,433 | 1,444 | 1,425 | 1,439 | 592,600 |
| 2024/04/05 | 1,410 | 1,433 | 1,408 | 1,427 | 632,300 |
| 2024/04/04 | 1,430 | 1,432 | 1,417 | 1,424 | 627,200 |
| 2024/04/03 | 1,433 | 1,437 | 1,411 | 1,420 | 1,025,200 |
| 2024/04/02 | 1,405 | 1,417 | 1,399 | 1,403 | 743,100 |
| 2024/04/01 | 1,418 | 1,418 | 1,396 | 1,409 | 1,095,800 |
| 2024/03/29 | 1,378 | 1,420 | 1,370 | 1,410 | 1,043,700 |
| 2024/03/28 | 1,391 | 1,391 | 1,364 | 1,371 | 995,500 |
| 2024/03/27 | 1,415 | 1,418 | 1,403 | 1,415 | 686,000 |
| 2024/03/26 | 1,390 | 1,416 | 1,386 | 1,412 | 809,500 |
| 2024/03/25 | 1,420 | 1,420 | 1,387 | 1,389 | 621,200 |
| 2024/03/22 | 1,415 | 1,430 | 1,409 | 1,419 | 946,900 |
| 2024/03/21 | 1,388 | 1,410 | 1,384 | 1,408 | 842,900 |
| 2024/03/19 | 1,373 | 1,394 | 1,372 | 1,392 | 718,200 |
| 2024/03/18 | 1,400 | 1,404 | 1,365 | 1,375 | 820,100 |
| 2024/03/15 | 1,387 | 1,397 | 1,376 | 1,393 | 1,489,500 |
| 2024/03/14 | 1,368 | 1,398 | 1,361 | 1,398 | 1,058,600 |
| 2024/03/13 | 1,379 | 1,399 | 1,354 | 1,367 | 1,131,800 |
| 2024/03/12 | 1,358 | 1,398 | 1,337 | 1,398 | 1,773,400 |
| 2024/03/11 | 1,314 | 1,369 | 1,311 | 1,368 | 2,562,500 |
| 2024/03/08 | 1,284 | 1,327 | 1,281 | 1,317 | 1,246,100 |
| 2024/03/07 | 1,288 | 1,290 | 1,275 | 1,290 | 770,000 |
| 2024/03/06 | 1,261 | 1,287 | 1,260 | 1,280 | 884,100 |
| 2024/03/05 | 1,280 | 1,284 | 1,263 | 1,265 | 1,052,500 |
| 2024/03/04 | 1,279 | 1,286 | 1,274 | 1,278 | 1,321,400 |
| 2024/03/01 | 1,261 | 1,282 | 1,261 | 1,278 | 1,499,400 |
| 2024/02/29 | 1,274 | 1,281 | 1,257 | 1,270 | 1,150,000 |
| 2024/02/28 | 1,258 | 1,282 | 1,254 | 1,278 | 1,195,600 |
| 2024/02/27 | 1,251 | 1,264 | 1,248 | 1,258 | 1,172,400 |
| 2024/02/26 | 1,263 | 1,265 | 1,254 | 1,258 | 791,000 |
| 2024/02/22 | 1,263 | 1,266 | 1,249 | 1,254 | 956,100 |
| 2024/02/21 | 1,252 | 1,255 | 1,241 | 1,254 | 1,026,300 |
| 2024/02/20 | 1,253 | 1,258 | 1,247 | 1,253 | 950,500 |
| 2024/02/19 | 1,231 | 1,264 | 1,230 | 1,260 | 770,400 |
| 2024/02/16 | 1,221 | 1,243 | 1,221 | 1,235 | 1,349,100 |
| 2024/02/15 | 1,227 | 1,234 | 1,217 | 1,229 | 1,739,100 |
| 2024/02/14 | 1,250 | 1,259 | 1,227 | 1,229 | 2,565,200 |
| 2024/02/13 | 1,267 | 1,267 | 1,246 | 1,254 | 2,069,400 |
| 2024/02/09 | 1,288 | 1,288 | 1,241 | 1,253 | 4,343,800 |
| 2024/02/08 | 1,366 | 1,373 | 1,338 | 1,351 | 1,587,700 |
| 2024/02/07 | 1,362 | 1,371 | 1,354 | 1,364 | 790,300 |
| 2024/02/06 | 1,360 | 1,368 | 1,354 | 1,362 | 747,700 |
| 2024/02/05 | 1,350 | 1,366 | 1,348 | 1,364 | 759,300 |
| 2024/02/02 | 1,348 | 1,356 | 1,339 | 1,345 | 739,700 |
| 2024/02/01 | 1,356 | 1,362 | 1,338 | 1,342 | 784,500 |
| 2024/01/31 | 1,343 | 1,367 | 1,342 | 1,364 | 611,300 |
| 2024/01/30 | 1,360 | 1,361 | 1,341 | 1,345 | 889,700 |
| 2024/01/29 | 1,362 | 1,377 | 1,361 | 1,363 | 611,000 |
| 2024/01/26 | 1,348 | 1,358 | 1,339 | 1,353 | 608,100 |
| 2024/01/25 | 1,340 | 1,349 | 1,331 | 1,349 | 818,100 |
| 2024/01/24 | 1,334 | 1,340 | 1,322 | 1,337 | 714,500 |
| 2024/01/23 | 1,338 | 1,344 | 1,328 | 1,337 | 823,600 |
| 2024/01/22 | 1,340 | 1,345 | 1,328 | 1,340 | 1,183,700 |
| 2024/01/19 | 1,330 | 1,337 | 1,320 | 1,325 | 931,200 |
| 2024/01/18 | 1,320 | 1,328 | 1,317 | 1,323 | 759,100 |
| 2024/01/17 | 1,343 | 1,353 | 1,321 | 1,321 | 1,043,400 |
| 2024/01/16 | 1,377 | 1,379 | 1,338 | 1,342 | 993,800 |
| 2024/01/15 | 1,366 | 1,388 | 1,364 | 1,379 | 417,500 |
| 2024/01/12 | 1,390 | 1,390 | 1,363 | 1,365 | 662,500 |
| 2024/01/11 | 1,374 | 1,382 | 1,372 | 1,374 | 585,200 |
| 2024/01/10 | 1,367 | 1,367 | 1,353 | 1,362 | 500,300 |
| 2024/01/09 | 1,365 | 1,369 | 1,354 | 1,367 | 579,500 |
| 2024/01/05 | 1,370 | 1,374 | 1,357 | 1,366 | 899,200 |
| 2024/01/04 | 1,353 | 1,368 | 1,331 | 1,368 | 855,000 |
| 2023/12/29 | 1,340 | 1,342 | 1,328 | 1,337 | 441,600 |
| 2023/12/28 | 1,316 | 1,339 | 1,314 | 1,335 | 493,200 |
| 2023/12/27 | 1,323 | 1,325 | 1,318 | 1,322 | 589,400 |
| 2023/12/26 | 1,329 | 1,330 | 1,312 | 1,313 | 435,600 |
| 2023/12/25 | 1,333 | 1,335 | 1,324 | 1,326 | 514,500 |
| 2023/12/22 | 1,310 | 1,324 | 1,310 | 1,323 | 639,300 |
| 2023/12/21 | 1,303 | 1,313 | 1,300 | 1,307 | 740,600 |
| 2023/12/20 | 1,299 | 1,310 | 1,295 | 1,306 | 1,087,700 |
| 2023/12/19 | 1,297 | 1,300 | 1,283 | 1,293 | 880,000 |
| 2023/12/18 | 1,290 | 1,295 | 1,278 | 1,295 | 911,200 |
| 2023/12/15 | 1,296 | 1,311 | 1,279 | 1,309 | 1,648,300 |
| 2023/12/14 | 1,309 | 1,316 | 1,299 | 1,300 | 1,056,300 |
| 2023/12/13 | 1,303 | 1,311 | 1,295 | 1,306 | 897,000 |
| 2023/12/12 | 1,330 | 1,330 | 1,301 | 1,304 | 1,045,300 |
| 2023/12/11 | 1,340 | 1,346 | 1,319 | 1,325 | 1,136,700 |
| 2023/12/08 | 1,346 | 1,348 | 1,327 | 1,335 | 994,200 |
| 2023/12/07 | 1,352 | 1,365 | 1,344 | 1,350 | 670,200 |
| 2023/12/06 | 1,343 | 1,374 | 1,336 | 1,369 | 1,139,700 |
| 2023/12/05 | 1,323 | 1,337 | 1,321 | 1,328 | 993,800 |
| 2023/12/04 | 1,330 | 1,336 | 1,321 | 1,330 | 1,011,500 |
| 2023/12/01 | 1,360 | 1,368 | 1,344 | 1,346 | 857,200 |
| 2023/11/30 | 1,317 | 1,350 | 1,314 | 1,346 | 1,450,600 |
| 2023/11/29 | 1,330 | 1,339 | 1,326 | 1,332 | 916,300 |
| 2023/11/28 | 1,346 | 1,353 | 1,332 | 1,344 | 779,100 |
| 2023/11/27 | 1,348 | 1,351 | 1,335 | 1,343 | 777,500 |
| 2023/11/24 | 1,356 | 1,362 | 1,346 | 1,353 | 461,600 |
| 2023/11/22 | 1,336 | 1,356 | 1,336 | 1,346 | 692,600 |
| 2023/11/21 | 1,335 | 1,350 | 1,327 | 1,344 | 638,700 |
| 2023/11/20 | 1,362 | 1,368 | 1,339 | 1,342 | 993,900 |
| 2023/11/17 | 1,342 | 1,362 | 1,340 | 1,359 | 788,900 |
| 2023/11/16 | 1,340 | 1,349 | 1,332 | 1,343 | 893,500 |
| 2023/11/15 | 1,341 | 1,353 | 1,336 | 1,344 | 890,300 |
| 2023/11/14 | 1,344 | 1,355 | 1,318 | 1,320 | 1,303,400 |
| 2023/11/13 | 1,328 | 1,333 | 1,319 | 1,329 | 1,034,300 |
| 2023/11/10 | 1,302 | 1,319 | 1,301 | 1,318 | 1,110,600 |
| 2023/11/09 | 1,301 | 1,314 | 1,283 | 1,303 | 1,826,300 |
| 2023/11/08 | 1,336 | 1,337 | 1,295 | 1,312 | 1,491,000 |
| 2023/11/07 | 1,329 | 1,366 | 1,317 | 1,334 | 2,358,100 |
| 2023/11/06 | 1,420 | 1,424 | 1,368 | 1,392 | 1,761,900 |
| 2023/11/02 | 1,405 | 1,407 | 1,364 | 1,380 | 1,121,500 |
| 2023/11/01 | 1,380 | 1,397 | 1,370 | 1,394 | 880,200 |
| 2023/10/31 | 1,343 | 1,360 | 1,337 | 1,358 | 695,600 |
| 2023/10/30 | 1,367 | 1,369 | 1,328 | 1,336 | 944,900 |
| 2023/10/27 | 1,374 | 1,397 | 1,358 | 1,397 | 777,600 |
| 2023/10/26 | 1,369 | 1,372 | 1,349 | 1,363 | 887,500 |
| 2023/10/25 | 1,381 | 1,389 | 1,370 | 1,374 | 636,600 |
| 2023/10/24 | 1,364 | 1,373 | 1,336 | 1,369 | 742,000 |
| 2023/10/23 | 1,372 | 1,378 | 1,361 | 1,363 | 757,200 |
| 2023/10/20 | 1,364 | 1,381 | 1,351 | 1,372 | 856,800 |
| 2023/10/19 | 1,361 | 1,386 | 1,361 | 1,375 | 390,000 |
| 2023/10/18 | 1,400 | 1,401 | 1,365 | 1,386 | 741,700 |
| 2023/10/17 | 1,405 | 1,410 | 1,382 | 1,388 | 522,300 |
| 2023/10/16 | 1,398 | 1,402 | 1,371 | 1,387 | 782,600 |
| 2023/10/13 | 1,411 | 1,424 | 1,408 | 1,410 | 559,000 |
| 2023/10/12 | 1,415 | 1,427 | 1,411 | 1,424 | 547,200 |
| 2023/10/11 | 1,405 | 1,415 | 1,399 | 1,408 | 456,100 |
| 2023/10/10 | 1,398 | 1,416 | 1,392 | 1,412 | 752,900 |
| 2023/10/06 | 1,364 | 1,384 | 1,361 | 1,374 | 678,200 |
| 2023/10/05 | 1,352 | 1,371 | 1,341 | 1,368 | 875,300 |
| 2023/10/04 | 1,360 | 1,368 | 1,334 | 1,337 | 977,200 |
| 2023/10/03 | 1,419 | 1,422 | 1,368 | 1,370 | 1,032,700 |