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
1988/12/28 794 799 790 798 924,000
1988/12/27 790 795 780 794 1,173,000
1988/12/26 790 790 782 782 524,000
1988/12/24 790 790 780 780 370,000
1988/12/23 785 790 780 780 1,251,000
1988/12/22 790 790 780 780 1,055,000
1988/12/21 780 788 780 780 499,000
1988/12/20 775 785 773 785 709,000
1988/12/19 785 790 772 775 641,000
1988/12/16 781 789 770 781 999,000
1988/12/15 799 799 790 791 1,096,000
1988/12/14 791 795 790 790 576,000
1988/12/13 792 793 785 790 641,000
1988/12/12 798 802 791 792 928,000
1988/12/09 798 805 797 797 1,378,000
1988/12/08 799 805 794 796 1,701,000
1988/12/07 787 799 786 799 1,712,000
1988/12/06 791 795 786 786 1,117,000
1988/12/05 796 799 790 791 696,000
1988/12/03 800 801 795 796 816,000
1988/12/02 800 803 795 800 2,678,000
1988/12/01 781 810 781 797 4,894,000
1988/11/30 771 780 771 775 2,106,000
1988/11/29 764 770 760 764 778,000
1988/11/28 763 770 758 764 689,000
1988/11/26 765 765 763 763 392,000
1988/11/25 772 772 765 765 943,000
1988/11/24 781 783 771 772 920,000
1988/11/22 760 785 756 771 2,160,000
1988/11/21 765 770 752 757 855,000
1988/11/18 773 779 760 765 1,539,000
1988/11/17 770 776 768 770 949,000
1988/11/16 757 776 757 776 1,269,000
1988/11/15 747 760 740 753 800,000
1988/11/14 736 745 736 737 200,000
1988/11/11 733 743 731 737 643,000
1988/11/10 748 748 730 743 594,000
1988/11/09 737 750 737 748 807,000
1988/11/08 727 737 726 737 374,000
1988/11/07 731 740 722 725 1,304,000
1988/11/05 727 741 726 731 395,000
1988/11/04 760 760 740 741 438,000
1988/11/02 762 765 758 760 962,000
1988/11/01 775 780 770 772 897,000
1988/10/31 775 785 775 785 1,539,000
1988/10/29 780 784 771 775 389,000
1988/10/28 790 790 772 775 1,869,000
1988/10/27 746 770 746 760 2,535,000
1988/10/26 736 748 733 741 1,927,000
1988/10/25 726 740 721 732 2,250,000
1988/10/24 724 730 724 727 314,000
1988/10/22 725 734 725 734 411,000
1988/10/21 732 736 727 728 908,000
1988/10/20 721 734 721 734 498,000
1988/10/19 725 735 723 727 970,000
1988/10/18 730 731 721 725 576,000
1988/10/17 744 744 730 730 545,000
1988/10/14 731 739 730 730 681,000
1988/10/13 750 750 745 745 473,000
1988/10/12 749 754 749 750 441,000
1988/10/11 752 755 750 755 585,000
1988/10/07 752 752 749 750 679,000
1988/10/06 751 758 750 751 429,000
1988/10/05 765 767 758 760 716,000
1988/10/04 761 769 761 765 351,000
1988/10/03 770 775 766 770 435,000
1988/10/01 770 774 768 774 301,000
1988/09/30 767 780 767 775 729,000
1988/09/29 783 785 765 765 934,000
1988/09/28 775 779 763 778 868,000
1988/09/27 766 785 761 765 1,026,000
1988/09/26 760 767 757 761 1,117,000
1988/09/24 775 775 767 770 580,000
1988/09/22 790 790 770 770 1,058,000
1988/09/21 796 800 778 782 756,000
1988/09/20 801 805 795 795 1,017,000
1988/09/19 810 810 800 809 552,000
1988/09/16 808 808 800 804 928,000
1988/09/14 799 805 795 804 862,000
1988/09/13 785 805 785 795 1,460,000
1988/09/12 785 790 783 783 613,000
1988/09/09 781 790 780 785 593,000
1988/09/08 780 792 780 785 1,615,000
1988/09/07 777 790 771 771 1,540,000
1988/09/06 770 778 766 775 756,000
1988/09/05 769 770 765 765 619,000
1988/09/03 765 773 761 769 697,000
1988/09/02 753 759 752 755 754,000
1988/09/01 753 765 753 760 596,000
1988/08/31 770 770 751 770 986,000
1988/08/30 780 780 768 770 822,000
1988/08/29 779 780 771 774 734,000
1988/08/27 770 785 767 775 674,000
1988/08/26 763 773 761 770 854,000
1988/08/25 765 766 763 763 711,000
1988/08/24 764 769 758 762 1,581,000
1988/08/23 769 769 762 763 618,000
1988/08/22 766 769 764 769 912,000
1988/08/19 770 772 766 766 911,000
1988/08/18 772 773 770 770 815,000
1988/08/17 772 772 770 772 959,000
1988/08/16 773 773 770 770 908,000
1988/08/15 777 777 771 771 765,000
1988/08/12 780 780 770 775 771,000
1988/08/11 772 785 770 775 991,000
1988/08/10 782 789 770 772 926,000
1988/08/09 795 795 784 784 928,000
1988/08/08 790 790 782 785 556,000
1988/08/06 785 790 781 785 679,000
1988/08/05 810 812 785 785 1,431,000
1988/08/04 810 818 800 800 751,000
1988/08/03 806 806 795 800 1,473,000
1988/08/02 800 810 791 806 1,106,000
1988/08/01 795 795 791 791 1,103,000
1988/07/30 790 797 785 791 790,000
1988/07/29 785 797 772 794 1,069,000
1988/07/28 800 800 770 775 2,083,000
1988/07/27 776 786 776 780 2,630,000
1988/07/26 781 797 781 786 912,000
1988/07/25 780 784 775 778 940,000
1988/07/23 791 796 770 770 1,169,000
1988/07/22 801 814 785 790 2,221,000
1988/07/21 820 820 809 811 2,183,000
1988/07/20 802 825 800 808 1,271,000
1988/07/19 825 826 802 805 1,189,000
1988/07/18 844 844 825 826 1,124,000
1988/07/15 841 850 831 831 2,000,000
1988/07/14 844 844 831 831 1,057,000
1988/07/13 846 849 830 835 2,023,000
1988/07/12 846 850 845 845 956,000
1988/07/11 845 849 843 845 757,000
1988/07/08 853 853 840 845 1,153,000
1988/07/07 864 864 841 843 2,524,000
1988/07/06 860 864 851 854 2,899,000
1988/07/05 835 845 834 845 1,268,000
1988/07/04 845 849 820 829 862,000
1988/07/02 855 860 832 835 1,058,000
1988/07/01 871 884 845 847 5,104,000
1988/06/30 855 865 846 863 3,160,000
1988/06/29 848 849 831 845 1,565,000
1988/06/28 818 850 818 838 1,917,000
1988/06/27 840 845 832 838 1,050,000
1988/06/25 850 858 846 850 888,000
1988/06/24 856 858 845 845 1,540,000
1988/06/23 856 857 840 856 2,062,000
1988/06/22 869 870 855 860 4,577,000
1988/06/21 862 868 853 853 2,578,000
1988/06/20 870 879 860 862 3,542,000
1988/06/17 870 873 860 868 3,215,000
1988/06/16 881 894 870 873 5,705,000
1988/06/15 880 900 866 876 21,003,000
1988/06/14 862 870 855 870 1,224,000
1988/06/13 875 875 866 870 1,689,000
1988/06/10 890 890 870 875 3,944,000
1988/06/09 876 898 872 883 16,079,000
1988/06/08 880 881 865 866 6,121,000
1988/06/07 862 886 862 872 13,292,000
1988/06/06 871 876 860 868 4,195,000
1988/06/04 860 863 858 861 1,548,000
1988/06/03 860 865 856 857 6,112,000
1988/06/02 855 865 850 855 10,367,000
1988/06/01 840 845 831 845 3,963,000
1988/05/31 814 830 814 822 1,028,000
1988/05/30 821 827 812 812 680,000
1988/05/28 825 830 820 820 619,000
1988/05/27 832 835 825 826 1,182,000
1988/05/26 838 839 832 832 1,238,000
1988/05/25 838 840 831 832 2,036,000
1988/05/24 835 841 833 836 1,705,000
1988/05/23 841 849 835 836 885,000
1988/05/20 838 841 830 840 1,280,000
1988/05/19 840 847 838 838 1,946,000
1988/05/18 842 849 842 848 1,838,000
1988/05/17 857 858 841 850 1,574,000
1988/05/16 855 857 846 848 1,819,000
1988/05/13 856 858 851 854 3,308,000
1988/05/12 838 855 838 848 3,785,000
1988/05/11 845 860 840 848 5,809,000
1988/05/10 836 848 836 845 1,461,000
1988/05/09 849 850 835 841 1,212,000
1988/05/07 858 858 848 851 1,318,000
1988/05/06 864 864 855 858 4,883,000
1988/05/02 860 867 855 864 9,327,000
1988/04/30 830 850 829 850 2,098,000
1988/04/28 825 833 823 831 1,313,000
1988/04/27 831 833 820 822 2,943,000
1988/04/26 837 842 830 831 2,654,000
1988/04/25 840 840 833 834 1,578,000
1988/04/23 819 840 819 840 1,884,000
1988/04/22 816 823 816 819 931,000
1988/04/21 820 820 815 820 1,043,000
1988/04/20 820 829 817 823 1,172,000
1988/04/19 829 829 812 818 1,527,000
1988/04/18 833 845 829 830 1,452,000
1988/04/15 835 839 828 833 2,147,000
1988/04/14 840 845 837 845 1,979,000
1988/04/13 843 850 837 841 1,574,000
1988/04/12 852 852 841 843 2,083,000
1988/04/11 850 853 845 849 3,259,000
1988/04/08 846 856 836 840 12,923,000
1988/04/07 840 844 832 836 9,900,000
1988/04/06 825 837 820 830 2,426,000
1988/04/05 833 834 822 825 1,313,000
1988/04/04 845 845 831 835 2,816,000
1988/04/02 829 835 820 835 2,603,000
1988/04/01 805 825 804 825 6,105,000
1988/03/31 825 825 811 815 3,146,000
1988/03/30 840 843 820 825 3,934,000
1988/03/29 823 839 820 834 3,271,000
1988/03/28 797 823 797 823 1,920,000
1988/03/26 795 810 795 796 1,411,000
1988/03/25 809 818 806 810 1,972,000
1988/03/24 829 829 815 819 1,644,000
1988/03/23 820 831 820 829 2,275,000
1988/03/22 822 829 820 820 1,652,000
1988/03/18 820 833 820 825 3,408,000
1988/03/17 830 832 825 830 1,927,000
1988/03/16 839 840 828 833 2,904,000
1988/03/15 819 835 819 833 2,831,000
1988/03/14 836 844 816 821 4,342,000
1988/03/11 833 851 831 836 16,397,000
1988/03/10 812 838 812 837 9,031,000
1988/03/09 815 822 815 815 1,634,000
1988/03/08 817 819 812 819 2,048,000
1988/03/07 821 826 810 817 1,924,000
1988/03/05 818 828 818 821 1,929,000
1988/03/04 813 819 808 818 1,953,000
1988/03/03 820 827 815 817 4,157,000
1988/03/02 823 832 820 820 14,360,000
1988/03/01 803 815 797 813 9,814,000
1988/02/29 794 795 785 793 1,787,000
1988/02/27 783 793 783 793 3,784,000
1988/02/26 790 799 790 793 3,982,000
1988/02/25 800 803 795 800 1,813,000
1988/02/24 810 811 793 803 7,652,000
1988/02/23 781 800 781 799 2,564,000
1988/02/22 792 800 780 780 2,798,000
1988/02/19 782 792 778 788 2,496,000
1988/02/18 774 783 771 782 1,807,000
1988/02/17 777 784 766 769 1,540,000
1988/02/16 770 782 769 775 3,046,000
1988/02/15 775 775 765 765 1,769,000
1988/02/12 750 764 750 755 2,393,000
1988/02/10 745 750 745 745 1,343,000
1988/02/09 745 749 743 745 804,000
1988/02/08 753 756 747 747 747,000
1988/02/06 748 755 747 748 492,000
1988/02/05 749 750 746 747 745,000
1988/02/04 754 754 746 749 654,000
1988/02/03 751 757 750 750 643,000
1988/02/02 767 767 751 751 952,000
1988/02/01 759 769 756 762 1,103,000
1988/01/30 752 760 752 754 583,000
1988/01/29 745 754 740 750 1,091,000
1988/01/28 750 750 738 740 1,316,000
1988/01/27 740 749 739 745 770,000
1988/01/26 750 751 742 750 1,316,000
1988/01/25 749 751 739 740 843,000
1988/01/23 741 750 739 743 510,000
1988/01/22 736 739 732 736 1,396,000
1988/01/21 740 745 735 735 1,128,000
1988/01/20 753 753 740 750 823,000
1988/01/19 750 753 746 750 2,737,000
1988/01/18 772 772 748 750 1,584,000
1988/01/14 740 749 736 742 1,138,000
1988/01/13 748 754 740 740 1,014,000
1988/01/12 762 763 740 753 1,192,000
1988/01/11 765 774 740 745 2,103,000
1988/01/08 802 813 771 775 7,556,000
1988/01/07 769 805 765 798 13,038,000
1988/01/06 730 764 730 755 3,103,000
1988/01/05 692 705 683 688 2,501,000
1988/01/04 681 690 681 682 433,000

このページの先頭へ