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
1987/12/28 689 700 682 700 473,000
1987/12/26 730 730 680 699 403,000
1987/12/25 750 750 726 730 1,003,000
1987/12/24 747 755 746 749 866,000
1987/12/23 768 768 740 746 1,455,000
1987/12/22 770 770 762 765 710,000
1987/12/21 770 770 760 770 610,000
1987/12/18 760 764 756 760 784,000
1987/12/17 773 773 756 770 813,000
1987/12/16 759 766 750 753 777,000
1987/12/15 756 774 751 751 836,000
1987/12/14 770 770 750 750 757,000
1987/12/11 779 786 761 762 3,922,000
1987/12/10 775 789 770 789 4,224,000
1987/12/09 775 778 765 774 4,031,000
1987/12/08 745 755 738 755 2,466,000
1987/12/07 738 744 735 740 1,409,000
1987/12/05 730 739 730 730 1,012,000
1987/12/04 737 747 730 730 1,386,000
1987/12/03 740 749 738 747 1,336,000
1987/12/02 740 750 740 745 3,063,000
1987/12/01 730 748 730 743 2,446,000
1987/11/30 760 760 745 750 1,110,000
1987/11/28 765 770 765 770 1,308,000
1987/11/27 785 787 775 785 1,862,000
1987/11/26 785 789 777 785 2,065,000
1987/11/25 765 785 756 785 3,289,000
1987/11/24 743 762 743 755 1,656,000
1987/11/20 746 749 740 741 1,766,000
1987/11/19 759 763 740 755 1,102,000
1987/11/18 727 749 720 749 959,000
1987/11/17 731 740 727 728 1,231,000
1987/11/16 735 745 735 737 1,240,000
1987/11/13 725 738 720 735 2,617,000
1987/11/12 699 709 691 706 2,358,000
1987/11/11 720 720 680 690 2,485,000
1987/11/10 740 741 730 730 1,171,000
1987/11/09 746 754 741 749 854,000
1987/11/07 750 755 750 751 466,000
1987/11/06 762 769 752 755 1,687,000
1987/11/05 777 784 760 760 842,000
1987/11/04 778 787 770 787 1,342,000
1987/11/02 762 789 762 788 1,750,000
1987/10/31 775 790 770 772 1,025,000
1987/10/30 745 760 738 758 1,558,000
1987/10/29 740 750 720 720 2,800,000
1987/10/28 760 800 760 760 3,103,000
1987/10/27 735 780 730 770 2,788,000
1987/10/26 781 790 721 745 2,100,000
1987/10/24 770 795 770 772 871,000
1987/10/23 781 795 750 750 2,238,000
1987/10/22 834 870 790 800 5,436,000
1987/10/21 768 830 768 824 8,326,000
1987/10/20 778 778 778 778 1,565,000
1987/10/19 870 880 865 878 1,974,000
1987/10/16 910 910 890 900 1,965,000
1987/10/15 930 945 911 920 5,193,000
1987/10/14 919 945 919 940 6,481,000
1987/10/13 907 917 907 911 2,114,000
1987/10/12 920 920 905 907 748,000
1987/10/09 924 938 918 923 4,629,000
1987/10/08 919 931 915 928 5,706,000
1987/10/07 915 934 915 919 5,515,000
1987/10/06 920 939 916 935 5,296,000
1987/10/05 930 934 920 920 3,389,000
1987/10/03 924 935 920 931 4,702,000
1987/10/02 914 918 905 917 5,849,000
1987/10/01 908 910 898 904 5,763,000
1987/09/30 900 918 895 910 4,089,000
1987/09/29 911 911 891 895 3,851,000
1987/09/28 904 918 899 901 4,547,000
1987/09/26 890 900 886 900 2,811,000
1987/09/25 885 894 879 880 2,142,000
1987/09/24 910 910 900 905 4,554,000
1987/09/22 885 897 872 890 2,347,000
1987/09/21 915 920 890 890 2,047,000
1987/09/18 919 924 906 915 11,214,000
1987/09/17 880 899 868 899 2,771,000
1987/09/16 880 885 867 870 1,761,000
1987/09/14 863 879 861 875 2,995,000
1987/09/11 857 863 852 853 4,458,000
1987/09/10 863 873 855 855 2,773,000
1987/09/09 859 880 852 862 3,484,000
1987/09/08 858 864 850 850 2,993,000
1987/09/07 861 870 843 848 1,951,000
1987/09/05 881 885 856 864 2,427,000
1987/09/04 900 906 885 885 6,770,000
1987/09/03 912 922 880 880 11,459,000
1987/09/02 963 967 928 942 17,258,000
1987/09/01 939 965 930 963 25,726,000
1987/08/31 946 949 930 940 5,345,000
1987/08/29 940 948 931 947 5,266,000
1987/08/28 948 952 936 941 37,641,000
1987/08/27 910 940 906 938 23,165,000
1987/08/26 900 905 891 900 5,356,000
1987/08/25 894 899 888 898 1,860,000
1987/08/24 916 916 889 900 2,564,000
1987/08/22 917 920 906 906 6,349,000
1987/08/21 909 917 906 916 20,344,000
1987/08/20 889 899 886 899 12,304,000
1987/08/19 870 881 866 874 3,261,000
1987/08/18 869 885 867 875 6,144,000
1987/08/17 885 885 856 859 3,242,000
1987/08/14 870 880 870 880 7,822,000
1987/08/13 870 873 861 866 5,627,000
1987/08/12 841 860 841 860 3,726,000
1987/08/11 837 843 831 838 1,889,000
1987/08/10 835 839 820 830 985,000
1987/08/07 835 836 830 835 1,063,000
1987/08/06 820 838 820 836 1,411,000
1987/08/05 815 825 815 820 719,000
1987/08/04 820 825 810 820 1,383,000
1987/08/03 839 841 829 829 1,966,000
1987/08/01 840 840 826 839 890,000
1987/07/31 835 843 829 838 2,929,000
1987/07/30 815 829 810 829 1,158,000
1987/07/29 829 834 819 820 1,846,000
1987/07/28 820 829 815 822 1,246,000
1987/07/27 800 815 800 815 962,000
1987/07/25 800 807 797 799 1,177,000
1987/07/24 780 800 771 800 1,144,000
1987/07/23 761 770 750 760 868,000
1987/07/22 780 784 764 768 847,000
1987/07/21 780 780 770 780 917,000
1987/07/20 797 800 780 780 1,017,000
1987/07/17 800 805 796 796 1,511,000
1987/07/16 810 810 795 798 961,000
1987/07/15 810 810 800 800 841,000
1987/07/14 810 816 807 808 464,000
1987/07/13 810 820 810 815 458,000
1987/07/10 815 815 805 807 778,000
1987/07/09 810 816 801 805 788,000
1987/07/08 810 818 798 810 1,042,000
1987/07/07 807 820 805 810 955,000
1987/07/06 805 820 801 817 636,000
1987/07/04 820 830 820 825 556,000
1987/07/03 843 850 828 830 5,019,000
1987/07/02 817 829 816 825 1,880,000
1987/07/01 801 820 800 820 1,475,000
1987/06/30 820 823 791 796 2,054,000
1987/06/29 849 849 820 823 1,270,000
1987/06/27 845 845 832 840 1,999,000
1987/06/26 835 837 825 825 1,735,000
1987/06/25 820 829 819 825 951,000
1987/06/24 819 830 815 820 1,798,000
1987/06/23 821 830 810 810 2,516,000
1987/06/22 830 840 823 824 1,348,000
1987/06/19 854 857 820 830 1,621,000
1987/06/18 859 859 850 850 1,692,000
1987/06/17 859 860 852 855 2,524,000
1987/06/16 851 859 850 850 2,774,000
1987/06/15 868 868 851 851 1,502,000
1987/06/12 867 878 858 858 2,745,000
1987/06/11 855 860 852 857 2,095,000
1987/06/10 872 872 855 865 1,732,000
1987/06/09 880 880 864 874 2,691,000
1987/06/08 884 885 866 875 3,467,000
1987/06/06 870 870 860 864 1,749,000
1987/06/05 890 890 870 870 9,221,000
1987/06/04 879 890 871 880 23,361,000
1987/06/03 860 869 851 865 15,400,000
1987/06/02 852 865 835 840 11,343,000
1987/06/01 845 857 840 850 10,766,000
1987/05/30 844 845 826 835 4,522,000
1987/05/29 824 848 815 842 8,578,000
1987/05/28 794 820 786 814 3,588,000
1987/05/27 800 800 781 790 1,782,000
1987/05/26 815 817 795 798 932,000
1987/05/25 799 819 794 805 1,587,000
1987/05/23 788 795 785 793 825,000
1987/05/22 777 795 777 788 1,568,000
1987/05/21 780 780 769 775 2,079,000
1987/05/20 761 785 761 780 1,558,000
1987/05/19 795 801 790 790 887,000
1987/05/18 810 818 801 801 1,805,000
1987/05/15 818 820 809 820 2,105,000
1987/05/14 815 818 810 817 1,647,000
1987/05/13 813 823 788 795 2,192,000
1987/05/12 815 824 813 822 2,093,000
1987/05/11 840 840 811 811 3,337,000
1987/05/08 822 839 818 835 8,540,000
1987/05/07 782 812 782 812 4,385,000
1987/05/06 792 805 775 792 2,302,000
1987/05/02 790 800 781 791 1,210,000
1987/05/01 755 797 755 793 4,233,000
1987/04/30 755 770 750 755 2,309,000
1987/04/28 752 760 730 756 2,664,000
1987/04/27 790 797 770 770 1,838,000
1987/04/25 810 810 780 800 1,261,000
1987/04/24 805 823 800 810 4,178,000
1987/04/23 809 820 800 810 2,555,000
1987/04/22 809 814 796 803 3,156,000
1987/04/21 799 805 790 790 1,840,000
1987/04/20 800 819 797 805 1,657,000
1987/04/17 806 808 786 805 1,912,000
1987/04/16 800 815 791 810 2,615,000
1987/04/15 800 800 780 785 2,543,000
1987/04/14 771 807 771 802 1,023,000
1987/04/13 799 811 785 789 2,658,000
1987/04/10 814 830 793 809 2,579,000
1987/04/09 835 848 805 815 4,467,000
1987/04/08 802 839 802 830 4,610,000
1987/04/07 800 818 796 800 1,966,000
1987/04/06 815 819 790 795 1,619,000
1987/04/04 829 831 805 805 2,350,000
1987/04/03 790 830 790 820 5,054,000
1987/04/02 799 800 790 800 2,095,000
1987/04/01 800 803 780 780 4,452,000
1987/03/31 765 775 760 760 3,190,000
1987/03/30 795 795 780 780 1,562,000
1987/03/28 810 810 777 809 1,478,000
1987/03/27 800 818 790 818 6,629,000
1987/03/26 802 802 767 770 4,607,000
1987/03/25 808 815 780 792 5,777,000
1987/03/24 802 805 761 804 5,845,000
1987/03/23 830 840 811 811 4,462,000
1987/03/20 845 850 836 839 3,786,000
1987/03/19 885 889 842 850 4,856,000
1987/03/18 874 910 873 875 12,015,000
1987/03/17 908 919 881 883 12,712,000
1987/03/16 920 925 896 904 23,419,000
1987/03/13 890 910 883 910 45,789,000
1987/03/12 840 880 832 880 42,187,000
1987/03/11 840 850 812 829 24,065,000
1987/03/10 787 840 786 830 40,103,000
1987/03/09 793 804 771 780 7,737,000
1987/03/07 759 770 758 770 2,542,000
1987/03/06 771 785 766 769 8,290,000
1987/03/05 775 784 761 770 5,149,000
1987/03/04 775 794 765 768 5,827,000
1987/03/03 795 795 765 765 7,207,000
1987/03/02 816 816 790 790 13,238,000
1987/02/28 810 818 805 816 23,077,000
1987/02/27 750 799 745 799 32,365,000
1987/02/26 775 780 751 751 23,048,000
1987/02/25 710 755 700 755 20,080,000
1987/02/24 705 713 698 703 1,853,000
1987/02/23 719 719 700 703 1,506,000
1987/02/20 695 724 695 709 5,349,000
1987/02/19 691 699 690 690 1,892,000
1987/02/18 690 699 686 688 2,135,000
1987/02/17 695 699 685 685 1,185,000
1987/02/16 695 705 691 695 727,000
1987/02/13 729 729 690 690 3,188,000
1987/02/12 696 725 696 719 5,768,000
1987/02/10 696 725 685 705 3,221,000
1987/02/09 680 696 680 686 391,000
1987/02/07 681 689 675 675 686,000
1987/02/06 691 700 681 681 1,279,000
1987/02/05 700 714 681 681 2,268,000
1987/02/04 730 738 700 700 10,962,000
1987/02/03 690 727 690 720 9,559,000
1987/02/02 681 690 681 681 2,012,000
1987/01/31 680 690 678 685 937,000
1987/01/30 700 703 680 681 2,088,000
1987/01/29 715 719 700 700 2,075,000
1987/01/28 720 721 705 707 3,566,000
1987/01/27 722 725 705 709 5,145,000
1987/01/26 704 705 696 705 1,059,000
1987/01/24 700 710 690 698 1,625,000
1987/01/23 710 719 700 700 5,429,000
1987/01/22 679 713 674 700 4,966,000
1987/01/21 661 679 658 679 1,243,000
1987/01/20 662 675 658 660 2,535,000
1987/01/19 672 685 671 672 1,044,000
1987/01/16 684 686 671 680 924,000
1987/01/14 662 680 662 674 1,434,000
1987/01/13 664 670 664 669 1,215,000
1987/01/12 684 684 668 674 997,000
1987/01/09 675 686 675 675 1,069,000
1987/01/08 687 694 676 684 2,071,000
1987/01/07 691 696 681 689 2,510,000
1987/01/06 683 699 681 685 1,006,000
1987/01/05 693 693 680 680 451,000

このページの先頭へ