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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,115 | 1,118 | 1,095 | 1,100 | 1,538,600 |
| 2025/06/12 | 1,124 | 1,132 | 1,118 | 1,125 | 619,300 |
| 2025/06/11 | 1,125 | 1,139 | 1,122 | 1,134 | 795,400 |
| 2025/06/10 | 1,117 | 1,128 | 1,116 | 1,125 | 684,300 |
| 2025/06/09 | 1,120 | 1,122 | 1,116 | 1,116 | 489,300 |
| 2025/06/06 | 1,121 | 1,127 | 1,114 | 1,119 | 829,200 |
| 2025/06/05 | 1,127 | 1,129 | 1,121 | 1,124 | 808,400 |
| 2025/06/04 | 1,146 | 1,147 | 1,128 | 1,133 | 978,100 |
| 2025/06/03 | 1,139 | 1,144 | 1,129 | 1,137 | 823,000 |
| 2025/06/02 | 1,148 | 1,156 | 1,136 | 1,142 | 609,300 |
| 2025/05/30 | 1,150 | 1,163 | 1,143 | 1,160 | 817,800 |
| 2025/05/29 | 1,152 | 1,162 | 1,148 | 1,157 | 518,100 |
| 2025/05/28 | 1,155 | 1,159 | 1,150 | 1,150 | 455,700 |
| 2025/05/27 | 1,142 | 1,149 | 1,139 | 1,145 | 300,500 |
| 2025/05/26 | 1,146 | 1,150 | 1,134 | 1,142 | 462,400 |
| 2025/05/23 | 1,140 | 1,155 | 1,134 | 1,146 | 916,900 |
| 2025/05/22 | 1,120 | 1,135 | 1,116 | 1,130 | 534,500 |
| 2025/05/21 | 1,122 | 1,137 | 1,120 | 1,128 | 630,600 |
| 2025/05/20 | 1,124 | 1,129 | 1,112 | 1,118 | 768,100 |
| 2025/05/19 | 1,121 | 1,132 | 1,117 | 1,126 | 622,600 |
| 2025/05/16 | 1,124 | 1,134 | 1,119 | 1,132 | 798,300 |
| 2025/05/15 | 1,125 | 1,134 | 1,120 | 1,125 | 798,600 |
| 2025/05/14 | 1,145 | 1,153 | 1,127 | 1,136 | 943,500 |
| 2025/05/13 | 1,165 | 1,174 | 1,136 | 1,147 | 1,430,500 |
| 2025/05/12 | 1,230 | 1,235 | 1,148 | 1,152 | 1,842,500 |
| 2025/05/09 | 1,210 | 1,217 | 1,198 | 1,205 | 1,006,500 |
| 2025/05/08 | 1,186 | 1,198 | 1,183 | 1,198 | 554,400 |
| 2025/05/07 | 1,193 | 1,199 | 1,185 | 1,194 | 656,700 |
| 2025/05/02 | 1,187 | 1,199 | 1,186 | 1,193 | 517,000 |
| 2025/05/01 | 1,181 | 1,189 | 1,174 | 1,186 | 524,000 |
| 2025/04/30 | 1,192 | 1,196 | 1,179 | 1,193 | 512,800 |
| 2025/04/28 | 1,193 | 1,203 | 1,187 | 1,188 | 512,900 |
| 2025/04/25 | 1,200 | 1,203 | 1,188 | 1,192 | 555,100 |
| 2025/04/24 | 1,183 | 1,198 | 1,180 | 1,182 | 725,800 |
| 2025/04/23 | 1,182 | 1,186 | 1,172 | 1,173 | 632,200 |
| 2025/04/22 | 1,152 | 1,169 | 1,150 | 1,167 | 623,500 |
| 2025/04/21 | 1,159 | 1,159 | 1,146 | 1,153 | 428,500 |
| 2025/04/18 | 1,150 | 1,168 | 1,149 | 1,165 | 368,500 |
| 2025/04/17 | 1,131 | 1,150 | 1,127 | 1,150 | 407,700 |
| 2025/04/16 | 1,155 | 1,162 | 1,129 | 1,132 | 608,700 |
| 2025/04/15 | 1,163 | 1,163 | 1,149 | 1,152 | 654,200 |
| 2025/04/14 | 1,148 | 1,164 | 1,141 | 1,142 | 627,300 |
| 2025/04/11 | 1,115 | 1,136 | 1,109 | 1,127 | 776,900 |
| 2025/04/10 | 1,192 | 1,192 | 1,149 | 1,167 | 967,800 |
| 2025/04/09 | 1,120 | 1,120 | 1,076 | 1,084 | 2,317,600 |
| 2025/04/08 | 1,166 | 1,197 | 1,166 | 1,180 | 791,700 |
| 2025/04/07 | 1,128 | 1,151 | 1,099 | 1,127 | 1,503,200 |
| 2025/04/04 | 1,227 | 1,240 | 1,202 | 1,226 | 1,082,000 |
| 2025/04/03 | 1,276 | 1,280 | 1,256 | 1,267 | 909,700 |
| 2025/04/02 | 1,335 | 1,336 | 1,306 | 1,306 | 647,700 |
| 2025/04/01 | 1,332 | 1,336 | 1,315 | 1,315 | 661,900 |
| 2025/03/31 | 1,331 | 1,332 | 1,308 | 1,311 | 579,600 |
| 2025/03/28 | 1,361 | 1,365 | 1,347 | 1,354 | 556,500 |
| 2025/03/27 | 1,389 | 1,395 | 1,381 | 1,392 | 458,000 |
| 2025/03/26 | 1,395 | 1,396 | 1,386 | 1,391 | 481,400 |
| 2025/03/25 | 1,379 | 1,392 | 1,377 | 1,389 | 378,100 |
| 2025/03/24 | 1,380 | 1,386 | 1,373 | 1,378 | 391,000 |
| 2025/03/21 | 1,390 | 1,398 | 1,378 | 1,378 | 789,000 |
| 2025/03/19 | 1,387 | 1,404 | 1,387 | 1,394 | 391,700 |
| 2025/03/18 | 1,389 | 1,394 | 1,387 | 1,390 | 414,600 |
| 2025/03/17 | 1,373 | 1,383 | 1,372 | 1,379 | 277,300 |
| 2025/03/14 | 1,362 | 1,373 | 1,355 | 1,364 | 531,300 |
| 2025/03/13 | 1,371 | 1,379 | 1,361 | 1,368 | 521,900 |
| 2025/03/12 | 1,351 | 1,369 | 1,351 | 1,369 | 552,000 |
| 2025/03/11 | 1,374 | 1,374 | 1,349 | 1,362 | 965,200 |
| 2025/03/10 | 1,380 | 1,394 | 1,369 | 1,386 | 657,500 |
| 2025/03/07 | 1,341 | 1,367 | 1,339 | 1,365 | 624,200 |
| 2025/03/06 | 1,340 | 1,368 | 1,338 | 1,361 | 779,500 |
| 2025/03/05 | 1,325 | 1,332 | 1,318 | 1,324 | 681,000 |
| 2025/03/04 | 1,306 | 1,327 | 1,304 | 1,317 | 1,028,800 |
| 2025/03/03 | 1,330 | 1,338 | 1,320 | 1,333 | 803,600 |
| 2025/02/28 | 1,330 | 1,332 | 1,317 | 1,321 | 1,064,600 |
| 2025/02/27 | 1,310 | 1,326 | 1,307 | 1,325 | 633,500 |
| 2025/02/26 | 1,308 | 1,312 | 1,297 | 1,308 | 851,100 |
| 2025/02/25 | 1,302 | 1,305 | 1,291 | 1,302 | 691,800 |
| 2025/02/21 | 1,297 | 1,304 | 1,291 | 1,304 | 510,900 |
| 2025/02/20 | 1,304 | 1,307 | 1,285 | 1,300 | 949,700 |
| 2025/02/19 | 1,312 | 1,330 | 1,311 | 1,316 | 497,400 |
| 2025/02/18 | 1,310 | 1,318 | 1,305 | 1,311 | 461,000 |
| 2025/02/17 | 1,344 | 1,344 | 1,312 | 1,313 | 553,000 |
| 2025/02/14 | 1,359 | 1,359 | 1,338 | 1,343 | 544,100 |
| 2025/02/13 | 1,340 | 1,354 | 1,332 | 1,354 | 838,400 |
| 2025/02/12 | 1,338 | 1,339 | 1,318 | 1,338 | 1,585,700 |
| 2025/02/10 | 1,301 | 1,335 | 1,299 | 1,333 | 907,500 |
| 2025/02/07 | 1,323 | 1,341 | 1,295 | 1,307 | 1,867,800 |
| 2025/02/06 | 1,275 | 1,308 | 1,275 | 1,293 | 1,160,100 |
| 2025/02/05 | 1,284 | 1,306 | 1,271 | 1,271 | 917,200 |
| 2025/02/04 | 1,281 | 1,290 | 1,275 | 1,275 | 1,097,500 |
| 2025/02/03 | 1,310 | 1,311 | 1,272 | 1,272 | 967,100 |
| 2025/01/31 | 1,329 | 1,331 | 1,324 | 1,325 | 513,400 |
| 2025/01/30 | 1,321 | 1,333 | 1,318 | 1,330 | 536,100 |
| 2025/01/29 | 1,326 | 1,337 | 1,325 | 1,330 | 467,900 |
| 2025/01/28 | 1,323 | 1,336 | 1,321 | 1,329 | 587,900 |
| 2025/01/27 | 1,323 | 1,344 | 1,323 | 1,337 | 896,400 |
| 2025/01/24 | 1,323 | 1,330 | 1,315 | 1,315 | 686,300 |
| 2025/01/23 | 1,306 | 1,320 | 1,302 | 1,315 | 498,700 |
| 2025/01/22 | 1,310 | 1,317 | 1,308 | 1,312 | 614,800 |
| 2025/01/21 | 1,305 | 1,311 | 1,301 | 1,307 | 515,200 |
| 2025/01/20 | 1,290 | 1,309 | 1,290 | 1,300 | 666,900 |
| 2025/01/17 | 1,280 | 1,292 | 1,279 | 1,289 | 533,200 |
| 2025/01/16 | 1,285 | 1,294 | 1,283 | 1,283 | 378,100 |
| 2025/01/15 | 1,300 | 1,311 | 1,286 | 1,289 | 620,500 |
| 2025/01/14 | 1,285 | 1,299 | 1,274 | 1,294 | 2,017,700 |
| 2025/01/10 | 1,295 | 1,304 | 1,281 | 1,285 | 1,328,900 |
| 2025/01/09 | 1,301 | 1,308 | 1,296 | 1,305 | 920,100 |
| 2025/01/08 | 1,314 | 1,323 | 1,304 | 1,306 | 865,700 |
| 2025/01/07 | 1,325 | 1,325 | 1,309 | 1,319 | 621,400 |
| 2025/01/06 | 1,338 | 1,347 | 1,320 | 1,325 | 719,100 |
| 2024/12/30 | 1,333 | 1,354 | 1,331 | 1,338 | 798,400 |
| 2024/12/27 | 1,320 | 1,327 | 1,312 | 1,327 | 512,300 |
| 2024/12/26 | 1,295 | 1,314 | 1,295 | 1,314 | 653,000 |
| 2024/12/25 | 1,306 | 1,308 | 1,289 | 1,300 | 681,900 |
| 2024/12/24 | 1,292 | 1,306 | 1,288 | 1,305 | 507,000 |
| 2024/12/23 | 1,284 | 1,295 | 1,276 | 1,294 | 580,400 |
| 2024/12/20 | 1,279 | 1,286 | 1,274 | 1,284 | 1,318,000 |
| 2024/12/19 | 1,280 | 1,291 | 1,276 | 1,277 | 861,600 |
| 2024/12/18 | 1,290 | 1,307 | 1,289 | 1,289 | 540,000 |
| 2024/12/17 | 1,307 | 1,317 | 1,291 | 1,292 | 744,400 |
| 2024/12/16 | 1,320 | 1,330 | 1,311 | 1,312 | 638,100 |
| 2024/12/13 | 1,307 | 1,327 | 1,304 | 1,327 | 763,400 |
| 2024/12/12 | 1,316 | 1,323 | 1,311 | 1,319 | 746,300 |
| 2024/12/11 | 1,311 | 1,317 | 1,300 | 1,313 | 613,600 |
| 2024/12/10 | 1,320 | 1,320 | 1,305 | 1,307 | 918,000 |
| 2024/12/09 | 1,309 | 1,319 | 1,302 | 1,303 | 729,600 |
| 2024/12/06 | 1,303 | 1,319 | 1,299 | 1,306 | 981,100 |
| 2024/12/05 | 1,320 | 1,322 | 1,302 | 1,304 | 775,500 |
| 2024/12/04 | 1,326 | 1,327 | 1,306 | 1,314 | 601,700 |
| 2024/12/03 | 1,322 | 1,337 | 1,319 | 1,327 | 746,700 |
| 2024/12/02 | 1,312 | 1,329 | 1,312 | 1,321 | 881,400 |
| 2024/11/29 | 1,321 | 1,327 | 1,312 | 1,316 | 630,200 |
| 2024/11/28 | 1,325 | 1,334 | 1,317 | 1,324 | 978,300 |
| 2024/11/27 | 1,354 | 1,363 | 1,319 | 1,324 | 1,233,100 |
| 2024/11/26 | 1,358 | 1,368 | 1,346 | 1,357 | 978,900 |
| 2024/11/25 | 1,380 | 1,389 | 1,354 | 1,354 | 1,459,700 |
| 2024/11/22 | 1,346 | 1,378 | 1,344 | 1,373 | 1,147,100 |
| 2024/11/21 | 1,337 | 1,360 | 1,329 | 1,329 | 1,216,800 |
| 2024/11/20 | 1,331 | 1,345 | 1,315 | 1,325 | 812,800 |
| 2024/11/19 | 1,329 | 1,352 | 1,326 | 1,334 | 818,100 |
| 2024/11/18 | 1,340 | 1,346 | 1,317 | 1,331 | 1,053,200 |
| 2024/11/15 | 1,365 | 1,374 | 1,343 | 1,343 | 925,400 |
| 2024/11/14 | 1,364 | 1,371 | 1,351 | 1,354 | 591,600 |
| 2024/11/13 | 1,378 | 1,391 | 1,346 | 1,370 | 1,542,300 |
| 2024/11/12 | 1,405 | 1,405 | 1,375 | 1,377 | 1,125,200 |
| 2024/11/11 | 1,380 | 1,411 | 1,377 | 1,399 | 1,083,500 |
| 2024/11/08 | 1,345 | 1,389 | 1,320 | 1,389 | 3,974,500 |
| 2024/11/07 | 1,384 | 1,431 | 1,376 | 1,420 | 2,119,200 |
| 2024/11/06 | 1,367 | 1,381 | 1,352 | 1,371 | 1,006,200 |
| 2024/11/05 | 1,360 | 1,365 | 1,347 | 1,347 | 509,000 |
| 2024/11/01 | 1,358 | 1,362 | 1,346 | 1,348 | 689,700 |
| 2024/10/31 | 1,375 | 1,378 | 1,359 | 1,374 | 603,100 |
| 2024/10/30 | 1,352 | 1,374 | 1,352 | 1,369 | 911,800 |
| 2024/10/29 | 1,370 | 1,375 | 1,359 | 1,364 | 595,400 |
| 2024/10/28 | 1,355 | 1,375 | 1,349 | 1,365 | 615,400 |
| 2024/10/25 | 1,373 | 1,376 | 1,355 | 1,362 | 500,100 |
| 2024/10/24 | 1,368 | 1,384 | 1,364 | 1,372 | 673,300 |
| 2024/10/23 | 1,380 | 1,387 | 1,367 | 1,368 | 380,200 |
| 2024/10/22 | 1,395 | 1,402 | 1,370 | 1,380 | 675,800 |
| 2024/10/21 | 1,396 | 1,404 | 1,385 | 1,400 | 705,500 |
| 2024/10/18 | 1,404 | 1,410 | 1,397 | 1,401 | 519,100 |
| 2024/10/17 | 1,415 | 1,424 | 1,404 | 1,407 | 524,700 |
| 2024/10/16 | 1,417 | 1,427 | 1,406 | 1,411 | 568,500 |
| 2024/10/15 | 1,452 | 1,453 | 1,430 | 1,433 | 689,900 |
| 2024/10/11 | 1,450 | 1,455 | 1,442 | 1,444 | 642,600 |
| 2024/10/10 | 1,455 | 1,461 | 1,449 | 1,457 | 517,100 |
| 2024/10/09 | 1,459 | 1,463 | 1,438 | 1,446 | 519,300 |
| 2024/10/08 | 1,465 | 1,477 | 1,456 | 1,457 | 582,500 |
| 2024/10/07 | 1,472 | 1,484 | 1,466 | 1,471 | 1,008,200 |
| 2024/10/04 | 1,416 | 1,449 | 1,416 | 1,443 | 1,174,400 |
| 2024/10/03 | 1,445 | 1,456 | 1,423 | 1,427 | 814,300 |
| 2024/10/02 | 1,430 | 1,439 | 1,420 | 1,425 | 636,600 |
| 2024/10/01 | 1,428 | 1,438 | 1,414 | 1,438 | 697,800 |
| 2024/09/30 | 1,397 | 1,424 | 1,397 | 1,416 | 1,202,800 |
| 2024/09/27 | 1,433 | 1,460 | 1,428 | 1,457 | 945,400 |
| 2024/09/26 | 1,430 | 1,446 | 1,427 | 1,445 | 980,800 |
| 2024/09/25 | 1,421 | 1,442 | 1,413 | 1,432 | 931,500 |
| 2024/09/24 | 1,414 | 1,421 | 1,398 | 1,411 | 901,900 |
| 2024/09/20 | 1,412 | 1,433 | 1,404 | 1,410 | 1,361,000 |
| 2024/09/19 | 1,376 | 1,398 | 1,374 | 1,398 | 1,032,700 |
| 2024/09/18 | 1,376 | 1,386 | 1,363 | 1,370 | 812,700 |
| 2024/09/17 | 1,377 | 1,385 | 1,356 | 1,373 | 1,083,000 |
| 2024/09/13 | 1,359 | 1,365 | 1,346 | 1,357 | 1,082,100 |
| 2024/09/12 | 1,342 | 1,359 | 1,335 | 1,349 | 587,900 |
| 2024/09/11 | 1,345 | 1,356 | 1,315 | 1,321 | 1,095,500 |
| 2024/09/10 | 1,345 | 1,370 | 1,345 | 1,353 | 970,500 |
| 2024/09/09 | 1,318 | 1,357 | 1,311 | 1,354 | 950,400 |
| 2024/09/06 | 1,351 | 1,368 | 1,341 | 1,344 | 1,264,200 |
| 2024/09/05 | 1,321 | 1,350 | 1,316 | 1,343 | 753,300 |
| 2024/09/04 | 1,333 | 1,349 | 1,327 | 1,329 | 864,600 |
| 2024/09/03 | 1,353 | 1,371 | 1,353 | 1,358 | 586,300 |
| 2024/09/02 | 1,367 | 1,375 | 1,349 | 1,350 | 750,400 |
| 2024/08/30 | 1,346 | 1,367 | 1,346 | 1,363 | 944,100 |
| 2024/08/29 | 1,355 | 1,357 | 1,345 | 1,346 | 661,200 |
| 2024/08/28 | 1,342 | 1,356 | 1,338 | 1,356 | 727,200 |
| 2024/08/27 | 1,362 | 1,364 | 1,348 | 1,352 | 650,800 |
| 2024/08/26 | 1,358 | 1,370 | 1,350 | 1,363 | 789,200 |
| 2024/08/23 | 1,350 | 1,364 | 1,339 | 1,353 | 664,700 |
| 2024/08/22 | 1,353 | 1,358 | 1,341 | 1,348 | 595,800 |
| 2024/08/21 | 1,330 | 1,354 | 1,330 | 1,352 | 739,200 |
| 2024/08/20 | 1,356 | 1,358 | 1,345 | 1,352 | 699,900 |
| 2024/08/19 | 1,355 | 1,367 | 1,341 | 1,345 | 950,200 |