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
1989/12/29 965 965 958 958 1,052,000
1989/12/28 965 965 958 958 1,501,000
1989/12/27 965 965 958 958 2,476,000
1989/12/26 967 967 958 958 2,278,000
1989/12/25 962 962 954 957 1,616,000
1989/12/22 956 956 951 952 1,626,000
1989/12/21 951 957 945 951 1,972,000
1989/12/20 955 959 948 950 3,684,000
1989/12/19 955 960 952 955 2,714,000
1989/12/18 965 968 955 955 1,722,000
1989/12/15 955 965 953 955 1,583,000
1989/12/14 959 960 951 957 1,170,000
1989/12/13 959 963 955 959 1,219,000
1989/12/12 955 960 955 957 1,707,000
1989/12/11 960 966 957 964 962,000
1989/12/08 970 970 951 951 2,454,000
1989/12/07 980 980 968 973 3,572,000
1989/12/06 969 984 966 975 6,556,000
1989/12/05 955 972 952 965 7,845,000
1989/12/04 944 945 939 945 2,028,000
1989/12/01 958 959 930 944 4,438,000
1989/11/30 956 960 952 952 2,691,000
1989/11/29 948 962 946 955 6,403,000
1989/11/28 940 943 936 938 3,356,000
1989/11/27 940 940 933 935 1,929,000
1989/11/24 930 940 925 940 2,188,000
1989/11/22 920 933 919 920 2,355,000
1989/11/21 920 920 918 919 765,000
1989/11/20 920 925 915 918 987,000
1989/11/17 930 930 925 926 877,000
1989/11/16 933 935 930 930 1,147,000
1989/11/15 940 945 927 943 2,574,000
1989/11/14 930 950 928 950 1,680,000
1989/11/13 929 934 926 930 885,000
1989/11/10 930 934 926 930 1,757,000
1989/11/09 923 930 920 928 1,429,000
1989/11/08 915 921 910 913 1,330,000
1989/11/07 911 920 910 916 878,000
1989/11/06 929 929 915 916 612,000
1989/11/02 915 921 911 915 1,113,000
1989/11/01 921 925 912 912 1,547,000
1989/10/31 921 925 920 920 1,050,000
1989/10/30 920 929 920 925 638,000
1989/10/27 915 929 910 920 1,565,000
1989/10/26 932 932 915 920 1,577,000
1989/10/25 930 939 920 930 965,000
1989/10/24 946 946 915 915 2,222,000
1989/10/23 955 955 935 936 6,766,000
1989/10/20 930 934 920 921 1,143,000
1989/10/19 932 938 925 930 1,748,000
1989/10/18 915 929 910 922 1,051,000
1989/10/17 895 910 893 909 1,119,000
1989/10/16 891 900 880 885 1,310,000
1989/10/13 896 903 891 891 598,000
1989/10/12 908 908 880 886 1,493,000
1989/10/11 912 915 907 908 969,000
1989/10/09 915 919 910 910 1,348,000
1989/10/06 922 930 915 915 1,046,000
1989/10/05 925 930 920 920 1,807,000
1989/10/04 930 934 920 920 1,238,000
1989/10/03 932 932 928 928 1,364,000
1989/10/02 934 935 925 926 1,191,000
1989/09/29 930 930 910 925 1,825,000
1989/09/28 925 933 925 925 637,000
1989/09/27 936 938 922 925 1,174,000
1989/09/26 932 938 921 930 2,079,000
1989/09/25 919 920 909 915 1,249,000
1989/09/22 926 930 911 920 1,268,000
1989/09/21 918 925 912 925 1,567,000
1989/09/20 927 933 915 915 3,005,000
1989/09/19 929 930 920 927 693,000
1989/09/18 930 933 921 930 689,000
1989/09/14 917 935 915 933 1,345,000
1989/09/13 910 917 906 907 959,000
1989/09/12 900 910 900 909 666,000
1989/09/11 900 910 896 900 759,000
1989/09/08 911 917 890 900 1,501,000
1989/09/07 915 920 910 914 1,054,000
1989/09/06 929 930 920 921 1,386,000
1989/09/05 938 938 924 929 930,000
1989/09/04 923 940 921 939 669,000
1989/09/01 925 927 921 921 1,472,000
1989/08/31 928 934 925 925 1,259,000
1989/08/30 940 945 928 928 1,621,000
1989/08/29 950 950 940 945 1,119,000
1989/08/28 951 951 940 944 666,000
1989/08/25 945 957 938 941 2,032,000
1989/08/24 959 959 943 943 1,296,000
1989/08/23 960 961 947 950 1,667,000
1989/08/22 964 978 955 964 2,689,000
1989/08/21 951 975 951 974 1,922,000
1989/08/18 946 950 946 950 1,114,000
1989/08/17 945 950 943 950 1,143,000
1989/08/16 937 945 937 945 1,244,000
1989/08/15 930 940 925 935 1,068,000
1989/08/14 935 935 925 925 1,635,000
1989/08/11 946 959 931 931 2,550,000
1989/08/10 968 968 951 956 1,593,000
1989/08/09 964 969 961 968 1,631,000
1989/08/08 976 978 961 964 1,549,000
1989/08/07 975 980 970 976 930,000
1989/08/04 969 980 968 974 1,587,000
1989/08/03 983 984 968 974 2,480,000
1989/08/02 984 990 981 984 3,860,000
1989/08/01 993 1,000 979 980 14,185,000
1989/07/31 986 988 978 984 3,351,000
1989/07/28 992 992 981 981 7,964,000
1989/07/27 984 993 975 990 26,388,000
1989/07/26 984 984 965 965 11,952,000
1989/07/25 963 982 960 980 28,416,000
1989/07/24 952 953 946 953 4,764,000
1989/07/21 944 952 941 945 7,550,000
1989/07/20 940 946 932 945 4,132,000
1989/07/19 935 938 930 938 2,993,000
1989/07/18 931 936 929 930 2,556,000
1989/07/17 941 941 930 930 1,115,000
1989/07/14 944 944 935 935 2,112,000
1989/07/13 950 950 935 935 4,471,000
1989/07/12 959 962 942 950 17,380,000
1989/07/11 934 960 932 956 29,736,000
1989/07/10 930 931 921 930 4,241,000
1989/07/07 929 932 923 928 9,511,000
1989/07/06 917 932 912 926 12,915,000
1989/07/05 924 924 908 910 4,885,000
1989/07/04 906 926 894 924 13,700,000
1989/07/03 889 896 885 896 2,884,000
1989/06/30 880 880 873 879 1,083,000
1989/06/29 899 899 880 881 1,324,000
1989/06/28 900 903 878 890 4,701,000
1989/06/27 880 904 877 904 4,470,000
1989/06/26 882 896 876 877 1,713,000
1989/06/23 875 880 874 879 1,277,000
1989/06/22 873 879 869 873 881,000
1989/06/21 872 873 867 872 816,000
1989/06/20 868 875 862 862 1,046,000
1989/06/19 870 875 860 870 720,000
1989/06/16 871 880 860 863 1,153,000
1989/06/15 890 897 868 868 2,094,000
1989/06/14 871 888 870 880 1,900,000
1989/06/13 880 889 871 873 2,197,000
1989/06/12 880 894 879 881 1,716,000
1989/06/09 905 914 879 879 13,332,000
1989/06/08 875 887 875 882 647,000
1989/06/07 871 880 870 870 960,000
1989/06/06 870 875 861 866 1,075,000
1989/06/05 875 880 870 878 1,025,000
1989/06/02 890 890 870 871 1,652,000
1989/06/01 895 898 870 880 1,378,000
1989/05/31 900 903 894 898 1,261,000
1989/05/30 900 905 895 900 1,382,000
1989/05/29 910 910 900 901 2,386,000
1989/05/26 917 917 900 900 1,123,000
1989/05/25 905 905 896 897 1,172,000
1989/05/24 899 905 888 895 2,269,000
1989/05/23 910 914 898 898 1,698,000
1989/05/22 918 919 915 915 944,000
1989/05/19 908 918 906 918 1,778,000
1989/05/18 915 925 911 915 1,356,000
1989/05/17 924 924 915 918 1,760,000
1989/05/16 910 925 909 925 1,405,000
1989/05/15 915 918 908 910 930,000
1989/05/12 921 925 915 919 2,113,000
1989/05/11 925 929 920 925 2,022,000
1989/05/10 930 934 921 925 1,964,000
1989/05/09 943 944 925 930 5,029,000
1989/05/08 940 945 935 940 8,466,000
1989/05/02 923 939 918 931 9,603,000
1989/05/01 924 926 916 916 5,513,000
1989/04/28 917 927 907 925 13,147,000
1989/04/27 905 909 899 907 4,260,000
1989/04/26 890 899 887 899 3,208,000
1989/04/25 886 894 879 889 3,111,000
1989/04/24 895 895 876 876 1,668,000
1989/04/21 897 904 885 885 2,967,000
1989/04/20 919 925 897 908 15,583,000
1989/04/19 875 903 874 902 7,709,000
1989/04/18 875 878 865 874 1,921,000
1989/04/17 876 884 866 873 1,281,000
1989/04/14 875 879 871 872 1,302,000
1989/04/13 885 885 870 879 1,642,000
1989/04/12 876 890 876 885 3,178,000
1989/04/11 870 880 868 875 1,853,000
1989/04/10 885 888 870 870 1,851,000
1989/04/07 885 889 881 882 2,341,000
1989/04/06 899 899 880 887 2,793,000
1989/04/05 909 910 896 899 7,016,000
1989/04/04 905 910 901 904 17,276,000
1989/04/03 875 895 865 895 7,621,000
1989/03/31 857 870 857 865 4,764,000
1989/03/30 825 867 825 865 5,473,000
1989/03/29 818 838 816 825 2,611,000
1989/03/28 800 815 793 815 1,032,000
1989/03/27 800 800 790 793 1,626,000
1989/03/24 805 805 796 800 1,587,000
1989/03/23 785 808 785 801 1,109,000
1989/03/22 805 811 770 780 1,864,000
1989/03/20 823 826 800 805 1,458,000
1989/03/17 830 835 825 826 1,140,000
1989/03/16 831 840 831 831 1,022,000
1989/03/15 839 841 833 840 1,305,000
1989/03/14 830 843 827 840 1,824,000
1989/03/13 835 835 825 830 863,000
1989/03/10 835 839 820 825 1,894,000
1989/03/09 840 845 836 836 1,408,000
1989/03/08 849 849 840 840 1,507,000
1989/03/07 845 849 840 840 1,482,000
1989/03/06 850 850 841 847 1,038,000
1989/03/03 849 849 836 840 3,213,000
1989/03/02 848 848 836 840 1,136,000
1989/03/01 843 849 830 840 2,717,000
1989/02/28 831 850 830 833 2,287,000
1989/02/27 830 838 828 830 1,559,000
1989/02/23 840 840 830 835 1,666,000
1989/02/22 835 845 829 841 3,676,000
1989/02/21 827 860 822 828 4,112,000
1989/02/20 848 850 827 828 3,070,000
1989/02/17 860 865 840 848 7,166,000
1989/02/16 880 888 875 875 4,682,000
1989/02/15 875 880 871 874 2,348,000
1989/02/14 880 882 875 875 2,365,000
1989/02/13 875 883 874 882 1,692,000
1989/02/10 889 895 880 890 4,449,000
1989/02/09 894 907 892 892 14,567,000
1989/02/08 890 895 888 890 9,735,000
1989/02/07 868 891 866 880 10,668,000
1989/02/06 866 874 865 865 2,236,000
1989/02/03 855 867 855 865 3,517,000
1989/02/02 852 865 848 865 1,753,000
1989/02/01 869 870 842 842 1,521,000
1989/01/31 873 878 866 866 2,929,000
1989/01/30 873 882 871 875 5,092,000
1989/01/28 878 878 865 871 3,018,000
1989/01/27 879 883 869 879 6,869,000
1989/01/26 874 880 867 875 8,429,000
1989/01/25 864 874 860 874 10,240,000
1989/01/24 846 857 845 857 4,708,000
1989/01/23 837 844 830 840 2,425,000
1989/01/20 828 830 822 827 2,322,000
1989/01/19 844 844 830 833 2,091,000
1989/01/18 848 848 839 844 1,525,000
1989/01/17 850 855 840 849 1,397,000
1989/01/13 859 860 850 855 4,990,000
1989/01/12 845 860 840 850 7,244,000
1989/01/11 847 854 840 842 10,750,000
1989/01/10 840 845 832 838 12,385,000
1989/01/09 800 820 795 820 2,524,000
1989/01/06 804 804 795 800 1,497,000
1989/01/05 809 809 800 800 1,790,000
1989/01/04 800 810 800 800 755,000

このページの先頭へ