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 |
|---|---|---|---|---|---|
| 2026/06/11 | 1,614 | 1,615 | 1,582 | 1,608 | 791,900 |
| 2026/06/10 | 1,630 | 1,634 | 1,612 | 1,620 | 808,300 |
| 2026/06/09 | 1,630 | 1,654 | 1,596 | 1,611 | 1,271,600 |
| 2026/06/08 | 1,583 | 1,618 | 1,565 | 1,601 | 964,800 |
| 2026/06/05 | 1,625 | 1,637 | 1,605 | 1,623 | 696,700 |
| 2026/06/04 | 1,635 | 1,641 | 1,602 | 1,626 | 655,000 |
| 2026/06/03 | 1,630 | 1,649 | 1,608 | 1,642 | 623,900 |
| 2026/06/02 | 1,598 | 1,625 | 1,590 | 1,612 | 684,600 |
| 2026/06/01 | 1,628 | 1,652 | 1,588 | 1,617 | 823,100 |
| 2026/05/29 | 1,612 | 1,657 | 1,608 | 1,652 | 1,120,200 |
| 2026/05/28 | 1,613 | 1,617 | 1,586 | 1,607 | 600,300 |
| 2026/05/27 | 1,635 | 1,658 | 1,602 | 1,604 | 874,400 |
| 2026/05/26 | 1,641 | 1,649 | 1,597 | 1,600 | 794,200 |
| 2026/05/25 | 1,608 | 1,667 | 1,602 | 1,630 | 1,037,200 |
| 2026/05/22 | 1,605 | 1,605 | 1,562 | 1,573 | 863,900 |
| 2026/05/21 | 1,629 | 1,635 | 1,597 | 1,606 | 563,600 |
| 2026/05/20 | 1,632 | 1,641 | 1,594 | 1,603 | 747,600 |
| 2026/05/19 | 1,635 | 1,669 | 1,626 | 1,645 | 1,256,700 |
| 2026/05/18 | 1,678 | 1,678 | 1,611 | 1,616 | 981,000 |
| 2026/05/15 | 1,706 | 1,706 | 1,643 | 1,682 | 1,284,600 |
| 2026/05/14 | 1,747 | 1,773 | 1,717 | 1,717 | 1,066,700 |
| 2026/05/13 | 1,672 | 1,742 | 1,653 | 1,737 | 1,800,800 |
| 2026/05/12 | 1,620 | 1,713 | 1,599 | 1,712 | 2,496,400 |
| 2026/05/11 | 1,588 | 1,706 | 1,557 | 1,570 | 3,170,200 |
| 2026/05/08 | 1,608 | 1,608 | 1,550 | 1,567 | 1,291,100 |
| 2026/05/07 | 1,592 | 1,613 | 1,574 | 1,596 | 1,258,400 |
| 2026/05/01 | 1,567 | 1,574 | 1,546 | 1,563 | 585,200 |
| 2026/04/30 | 1,555 | 1,576 | 1,543 | 1,575 | 884,600 |
| 2026/04/28 | 1,560 | 1,572 | 1,556 | 1,570 | 561,400 |
| 2026/04/27 | 1,537 | 1,574 | 1,523 | 1,562 | 809,400 |
| 2026/04/24 | 1,544 | 1,558 | 1,532 | 1,543 | 850,300 |
| 2026/04/23 | 1,568 | 1,569 | 1,517 | 1,537 | 1,498,400 |
| 2026/04/22 | 1,616 | 1,623 | 1,576 | 1,583 | 777,200 |
| 2026/04/21 | 1,644 | 1,644 | 1,604 | 1,604 | 883,800 |
| 2026/04/20 | 1,647 | 1,647 | 1,627 | 1,631 | 1,031,400 |
| 2026/04/17 | 1,649 | 1,668 | 1,640 | 1,640 | 890,800 |
| 2026/04/16 | 1,632 | 1,655 | 1,621 | 1,647 | 918,300 |
| 2026/04/15 | 1,654 | 1,679 | 1,623 | 1,633 | 1,652,500 |
| 2026/04/14 | 1,708 | 1,720 | 1,603 | 1,651 | 11,799,400 |
| 2026/04/13 | 1,703 | 1,718 | 1,694 | 1,702 | 893,800 |
| 2026/04/10 | 1,720 | 1,747 | 1,713 | 1,714 | 1,240,300 |
| 2026/04/09 | 1,726 | 1,742 | 1,716 | 1,716 | 1,054,400 |
| 2026/04/08 | 1,710 | 1,730 | 1,701 | 1,726 | 1,410,700 |
| 2026/04/07 | 1,668 | 1,685 | 1,661 | 1,679 | 1,254,200 |
| 2026/04/06 | 1,685 | 1,686 | 1,655 | 1,664 | 945,000 |
| 2026/04/03 | 1,665 | 1,687 | 1,662 | 1,685 | 860,500 |
| 2026/03/27 | 1,604 | 1,641 | 1,604 | 1,609 | 1,109,200 |
| 2026/03/26 | 1,610 | 1,624 | 1,591 | 1,604 | 1,146,300 |
| 2026/03/25 | 1,589 | 1,608 | 1,584 | 1,598 | 966,000 |
| 2026/03/24 | 1,552 | 1,559 | 1,539 | 1,549 | 967,700 |
| 2026/03/23 | 1,528 | 1,528 | 1,502 | 1,512 | 1,524,400 |
| 2026/03/19 | 1,577 | 1,579 | 1,547 | 1,568 | 1,735,800 |
| 2026/03/18 | 1,589 | 1,610 | 1,580 | 1,610 | 591,500 |
| 2026/03/17 | 1,581 | 1,593 | 1,568 | 1,571 | 904,700 |
| 2026/03/16 | 1,551 | 1,559 | 1,536 | 1,548 | 896,400 |
| 2026/03/13 | 1,550 | 1,577 | 1,550 | 1,561 | 1,146,500 |
| 2026/03/12 | 1,581 | 1,591 | 1,562 | 1,576 | 1,057,500 |
| 2026/03/11 | 1,597 | 1,610 | 1,585 | 1,594 | 787,100 |
| 2026/03/10 | 1,573 | 1,578 | 1,559 | 1,574 | 920,900 |
| 2026/03/09 | 1,547 | 1,567 | 1,524 | 1,540 | 1,522,300 |
| 2026/03/06 | 1,627 | 1,657 | 1,622 | 1,647 | 788,500 |
| 2026/03/05 | 1,700 | 1,702 | 1,647 | 1,655 | 1,029,200 |
| 2026/03/04 | 1,629 | 1,656 | 1,605 | 1,626 | 1,593,600 |
| 2026/03/03 | 1,714 | 1,743 | 1,676 | 1,687 | 1,121,200 |
| 2026/03/02 | 1,700 | 1,734 | 1,688 | 1,734 | 801,100 |
| 2026/02/27 | 1,691 | 1,737 | 1,690 | 1,734 | 889,300 |
| 2026/02/26 | 1,682 | 1,719 | 1,681 | 1,697 | 897,700 |
| 2026/02/25 | 1,696 | 1,712 | 1,676 | 1,690 | 1,099,900 |
| 2026/02/24 | 1,656 | 1,720 | 1,650 | 1,700 | 1,123,700 |
| 2026/02/20 | 1,681 | 1,690 | 1,634 | 1,643 | 1,244,800 |
| 2026/02/19 | 1,692 | 1,700 | 1,674 | 1,699 | 996,400 |
| 2026/02/18 | 1,685 | 1,707 | 1,679 | 1,704 | 732,600 |
| 2026/02/17 | 1,676 | 1,703 | 1,673 | 1,685 | 754,300 |
| 2026/02/16 | 1,697 | 1,705 | 1,671 | 1,675 | 1,062,300 |
| 2026/02/13 | 1,678 | 1,701 | 1,658 | 1,681 | 909,000 |
| 2026/02/12 | 1,680 | 1,715 | 1,675 | 1,689 | 1,291,800 |
| 2026/02/10 | 1,630 | 1,670 | 1,630 | 1,670 | 1,331,300 |
| 2026/02/09 | 1,619 | 1,638 | 1,605 | 1,615 | 1,196,400 |
| 2026/02/06 | 1,560 | 1,610 | 1,548 | 1,595 | 993,700 |
| 2026/02/05 | 1,595 | 1,628 | 1,567 | 1,578 | 1,451,600 |
| 2026/02/04 | 1,520 | 1,602 | 1,471 | 1,584 | 2,690,300 |
| 2026/02/03 | 1,493 | 1,514 | 1,490 | 1,503 | 1,082,700 |
| 2026/02/02 | 1,500 | 1,522 | 1,478 | 1,480 | 850,000 |
| 2026/01/30 | 1,471 | 1,500 | 1,468 | 1,495 | 729,000 |
| 2026/01/29 | 1,450 | 1,472 | 1,448 | 1,466 | 641,000 |
| 2026/01/28 | 1,448 | 1,469 | 1,444 | 1,460 | 691,200 |
| 2026/01/27 | 1,450 | 1,484 | 1,442 | 1,467 | 816,600 |
| 2026/01/26 | 1,454 | 1,494 | 1,451 | 1,461 | 1,045,400 |
| 2026/01/23 | 1,467 | 1,483 | 1,455 | 1,478 | 764,200 |
| 2026/01/22 | 1,447 | 1,464 | 1,436 | 1,457 | 945,800 |
| 2026/01/21 | 1,409 | 1,432 | 1,402 | 1,432 | 652,800 |
| 2026/01/20 | 1,442 | 1,450 | 1,421 | 1,437 | 1,023,400 |
| 2026/01/19 | 1,446 | 1,463 | 1,429 | 1,461 | 733,600 |
| 2026/01/16 | 1,430 | 1,458 | 1,425 | 1,456 | 841,700 |
| 2026/01/15 | 1,413 | 1,444 | 1,400 | 1,439 | 1,238,700 |
| 2026/01/14 | 1,375 | 1,415 | 1,374 | 1,413 | 1,170,800 |
| 2026/01/13 | 1,368 | 1,375 | 1,356 | 1,374 | 1,014,800 |
| 2026/01/09 | 1,364 | 1,367 | 1,347 | 1,347 | 657,500 |
| 2026/01/08 | 1,351 | 1,366 | 1,341 | 1,346 | 671,200 |
| 2026/01/07 | 1,360 | 1,384 | 1,350 | 1,374 | 723,500 |
| 2026/01/06 | 1,348 | 1,364 | 1,347 | 1,361 | 614,200 |
| 2026/01/05 | 1,355 | 1,364 | 1,341 | 1,342 | 724,200 |
| 2025/12/30 | 1,357 | 1,372 | 1,354 | 1,356 | 507,900 |
| 2025/12/29 | 1,360 | 1,367 | 1,351 | 1,362 | 589,300 |
| 2025/12/26 | 1,350 | 1,355 | 1,338 | 1,343 | 485,400 |
| 2025/12/25 | 1,341 | 1,345 | 1,333 | 1,338 | 525,200 |
| 2025/12/24 | 1,342 | 1,355 | 1,334 | 1,340 | 516,900 |
| 2025/12/23 | 1,326 | 1,345 | 1,325 | 1,345 | 636,700 |
| 2025/12/22 | 1,320 | 1,329 | 1,317 | 1,329 | 496,200 |
| 2025/12/19 | 1,311 | 1,322 | 1,305 | 1,315 | 949,600 |
| 2025/12/18 | 1,301 | 1,306 | 1,293 | 1,301 | 670,100 |
| 2025/12/17 | 1,302 | 1,307 | 1,291 | 1,300 | 601,400 |
| 2025/12/16 | 1,311 | 1,315 | 1,304 | 1,304 | 431,400 |
| 2025/12/15 | 1,309 | 1,323 | 1,303 | 1,316 | 553,400 |
| 2025/12/12 | 1,311 | 1,317 | 1,301 | 1,312 | 625,900 |
| 2025/12/11 | 1,320 | 1,325 | 1,295 | 1,295 | 546,600 |
| 2025/12/10 | 1,304 | 1,316 | 1,302 | 1,310 | 568,500 |
| 2025/12/09 | 1,302 | 1,306 | 1,289 | 1,303 | 622,200 |
| 2025/12/08 | 1,300 | 1,312 | 1,292 | 1,304 | 558,900 |
| 2025/12/05 | 1,293 | 1,300 | 1,284 | 1,287 | 650,000 |
| 2025/12/04 | 1,294 | 1,308 | 1,291 | 1,307 | 528,500 |
| 2025/12/03 | 1,282 | 1,302 | 1,279 | 1,298 | 877,100 |
| 2025/12/02 | 1,291 | 1,298 | 1,280 | 1,283 | 1,041,300 |
| 2025/12/01 | 1,308 | 1,311 | 1,286 | 1,286 | 867,700 |
| 2025/11/28 | 1,303 | 1,317 | 1,301 | 1,314 | 701,300 |
| 2025/11/27 | 1,303 | 1,307 | 1,298 | 1,303 | 738,300 |
| 2025/11/26 | 1,291 | 1,306 | 1,285 | 1,296 | 969,700 |
| 2025/11/25 | 1,278 | 1,279 | 1,265 | 1,271 | 887,500 |
| 2025/11/21 | 1,245 | 1,272 | 1,245 | 1,263 | 901,200 |
| 2025/11/20 | 1,277 | 1,281 | 1,255 | 1,255 | 954,800 |
| 2025/11/19 | 1,260 | 1,277 | 1,260 | 1,264 | 1,074,200 |
| 2025/11/18 | 1,260 | 1,272 | 1,249 | 1,258 | 1,070,300 |
| 2025/11/17 | 1,286 | 1,300 | 1,269 | 1,269 | 661,900 |
| 2025/11/14 | 1,285 | 1,304 | 1,272 | 1,293 | 1,204,600 |
| 2025/11/13 | 1,291 | 1,295 | 1,270 | 1,282 | 922,100 |
| 2025/11/12 | 1,281 | 1,292 | 1,268 | 1,286 | 1,309,400 |
| 2025/11/11 | 1,258 | 1,265 | 1,251 | 1,259 | 1,320,700 |
| 2025/11/10 | 1,243 | 1,264 | 1,234 | 1,264 | 1,398,600 |
| 2025/11/07 | 1,224 | 1,237 | 1,218 | 1,236 | 1,801,600 |
| 2025/11/06 | 1,206 | 1,244 | 1,203 | 1,224 | 3,431,500 |
| 2025/11/05 | 1,324 | 1,331 | 1,207 | 1,211 | 4,555,800 |
| 2025/11/04 | 1,336 | 1,355 | 1,336 | 1,339 | 1,744,600 |
| 2025/10/31 | 1,361 | 1,367 | 1,344 | 1,350 | 993,900 |
| 2025/10/30 | 1,327 | 1,358 | 1,322 | 1,358 | 1,909,200 |
| 2025/10/29 | 1,353 | 1,357 | 1,338 | 1,342 | 744,400 |
| 2025/10/28 | 1,382 | 1,388 | 1,348 | 1,352 | 1,144,700 |
| 2025/10/27 | 1,378 | 1,396 | 1,377 | 1,395 | 825,700 |
| 2025/10/24 | 1,380 | 1,384 | 1,368 | 1,372 | 825,800 |
| 2025/10/23 | 1,350 | 1,376 | 1,349 | 1,373 | 1,120,000 |
| 2025/10/22 | 1,332 | 1,364 | 1,330 | 1,355 | 1,914,500 |
| 2025/10/21 | 1,325 | 1,338 | 1,323 | 1,326 | 915,500 |
| 2025/10/20 | 1,318 | 1,323 | 1,305 | 1,319 | 918,700 |
| 2025/10/17 | 1,306 | 1,312 | 1,296 | 1,309 | 726,200 |
| 2025/10/16 | 1,314 | 1,320 | 1,311 | 1,314 | 860,300 |
| 2025/10/15 | 1,305 | 1,315 | 1,299 | 1,314 | 885,800 |
| 2025/10/14 | 1,277 | 1,304 | 1,276 | 1,289 | 1,147,200 |
| 2025/10/10 | 1,335 | 1,339 | 1,305 | 1,305 | 930,300 |
| 2025/10/09 | 1,330 | 1,346 | 1,327 | 1,342 | 760,800 |
| 2025/10/08 | 1,325 | 1,333 | 1,320 | 1,331 | 971,900 |
| 2025/10/07 | 1,303 | 1,328 | 1,303 | 1,325 | 889,000 |
| 2025/10/06 | 1,313 | 1,320 | 1,295 | 1,309 | 1,108,800 |
| 2025/10/03 | 1,256 | 1,279 | 1,255 | 1,279 | 785,400 |
| 2025/10/02 | 1,246 | 1,261 | 1,238 | 1,256 | 716,400 |
| 2025/10/01 | 1,258 | 1,258 | 1,238 | 1,247 | 1,096,300 |
| 2025/09/30 | 1,284 | 1,288 | 1,259 | 1,259 | 1,097,800 |
| 2025/09/29 | 1,281 | 1,290 | 1,273 | 1,288 | 972,400 |
| 2025/09/26 | 1,298 | 1,304 | 1,291 | 1,304 | 872,700 |
| 2025/09/25 | 1,292 | 1,303 | 1,291 | 1,301 | 790,700 |
| 2025/09/24 | 1,295 | 1,299 | 1,285 | 1,290 | 750,600 |
| 2025/09/22 | 1,279 | 1,293 | 1,272 | 1,287 | 600,000 |
| 2025/09/19 | 1,304 | 1,308 | 1,277 | 1,279 | 1,639,100 |
| 2025/09/18 | 1,300 | 1,306 | 1,289 | 1,304 | 779,900 |
| 2025/09/17 | 1,302 | 1,304 | 1,287 | 1,293 | 729,100 |
| 2025/09/16 | 1,303 | 1,308 | 1,299 | 1,302 | 632,000 |
| 2025/09/12 | 1,301 | 1,311 | 1,300 | 1,303 | 695,400 |
| 2025/09/11 | 1,307 | 1,309 | 1,293 | 1,300 | 576,200 |
| 2025/09/10 | 1,315 | 1,321 | 1,301 | 1,304 | 698,800 |
| 2025/09/09 | 1,335 | 1,338 | 1,319 | 1,327 | 838,300 |
| 2025/09/08 | 1,310 | 1,318 | 1,302 | 1,317 | 607,700 |
| 2025/09/05 | 1,282 | 1,305 | 1,281 | 1,302 | 713,000 |
| 2025/09/04 | 1,287 | 1,296 | 1,280 | 1,290 | 588,500 |
| 2025/09/03 | 1,275 | 1,287 | 1,273 | 1,279 | 595,900 |
| 2025/09/02 | 1,280 | 1,289 | 1,275 | 1,284 | 558,500 |
| 2025/09/01 | 1,262 | 1,283 | 1,262 | 1,274 | 578,100 |
| 2025/08/29 | 1,263 | 1,268 | 1,257 | 1,261 | 601,000 |
| 2025/08/28 | 1,288 | 1,288 | 1,260 | 1,264 | 1,059,800 |
| 2025/08/27 | 1,273 | 1,291 | 1,271 | 1,288 | 769,600 |
| 2025/08/26 | 1,279 | 1,282 | 1,265 | 1,282 | 987,400 |
| 2025/08/25 | 1,290 | 1,293 | 1,280 | 1,286 | 951,200 |
| 2025/08/22 | 1,296 | 1,297 | 1,277 | 1,288 | 564,600 |
| 2025/08/21 | 1,279 | 1,289 | 1,269 | 1,287 | 961,700 |
| 2025/08/20 | 1,300 | 1,305 | 1,285 | 1,286 | 526,900 |
| 2025/08/19 | 1,287 | 1,297 | 1,284 | 1,297 | 550,100 |
| 2025/08/18 | 1,287 | 1,294 | 1,285 | 1,293 | 559,400 |
| 2025/08/15 | 1,266 | 1,286 | 1,264 | 1,286 | 678,000 |
| 2025/08/14 | 1,271 | 1,277 | 1,263 | 1,268 | 700,900 |
| 2025/08/13 | 1,281 | 1,285 | 1,271 | 1,278 | 932,100 |
| 2025/08/12 | 1,263 | 1,288 | 1,262 | 1,279 | 1,218,800 |
| 2025/08/08 | 1,290 | 1,290 | 1,262 | 1,268 | 1,015,200 |
| 2025/08/07 | 1,290 | 1,300 | 1,277 | 1,294 | 823,100 |