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
1993/12/30 400 405 398 405 293,000
1993/12/29 400 402 395 400 385,000
1993/12/28 394 400 391 400 137,000
1993/12/27 401 401 390 394 266,000
1993/12/24 408 408 397 401 435,000
1993/12/22 412 412 405 407 641,000
1993/12/21 415 415 398 415 568,000
1993/12/20 419 420 410 415 438,000
1993/12/17 418 419 408 419 590,000
1993/12/16 417 422 407 408 420,000
1993/12/15 400 417 398 417 287,000
1993/12/14 406 411 402 408 1,265,000
1993/12/13 416 425 406 406 413,000
1993/12/10 407 429 401 411 2,024,000
1993/12/09 405 419 400 410 550,000
1993/12/08 400 404 390 400 669,000
1993/12/07 402 410 394 405 645,000
1993/12/06 405 409 391 392 514,000
1993/12/03 412 420 411 420 773,000
1993/12/02 416 440 410 422 537,000
1993/12/01 403 431 398 431 751,000
1993/11/30 409 419 400 407 616,000
1993/11/29 421 421 395 409 531,000
1993/11/26 421 427 414 419 505,000
1993/11/25 420 427 415 420 452,000
1993/11/24 423 428 410 410 524,000
1993/11/22 431 431 401 404 569,000
1993/11/19 446 454 440 446 639,000
1993/11/18 446 455 443 443 400,000
1993/11/17 439 448 439 443 1,227,000
1993/11/16 438 449 434 441 670,000
1993/11/15 455 455 435 448 1,109,000
1993/11/12 440 460 438 460 1,778,000
1993/11/11 440 445 438 440 1,075,000
1993/11/10 435 453 434 438 1,008,000
1993/11/09 458 458 421 430 937,000
1993/11/08 468 468 450 450 765,000
1993/11/05 462 465 451 464 2,580,000
1993/11/04 462 465 460 460 775,000
1993/11/02 465 466 462 462 501,000
1993/11/01 472 472 464 466 888,000
1993/10/29 465 480 463 480 1,227,000
1993/10/28 471 471 461 463 383,000
1993/10/27 479 480 464 471 1,001,000
1993/10/26 485 490 484 486 747,000
1993/10/25 498 498 485 490 913,000
1993/10/22 490 492 486 492 1,102,000
1993/10/21 490 492 484 484 770,000
1993/10/20 487 490 486 490 428,000
1993/10/19 493 493 488 490 758,000
1993/10/18 492 493 487 488 677,000
1993/10/15 488 493 484 485 1,107,000
1993/10/14 472 486 471 483 606,000
1993/10/13 468 475 465 472 403,000
1993/10/12 481 481 463 463 290,000
1993/10/08 479 485 475 479 894,000
1993/10/07 483 483 473 479 479,000
1993/10/06 473 480 473 480 523,000
1993/10/05 470 474 470 473 295,000
1993/10/04 469 469 464 469 167,000
1993/10/01 464 477 464 465 879,000
1993/09/30 460 465 460 464 312,000
1993/09/29 464 465 459 459 1,084,000
1993/09/28 468 468 459 459 446,000
1993/09/27 467 467 457 458 585,000
1993/09/24 482 482 460 465 822,000
1993/09/22 475 480 468 475 769,000
1993/09/21 482 485 476 480 1,100,000
1993/09/20 483 483 475 483 341,000
1993/09/17 476 480 472 480 1,123,000
1993/09/16 477 479 475 476 526,000
1993/09/14 480 488 471 472 521,000
1993/09/13 477 485 474 485 940,000
1993/09/10 474 480 469 473 2,130,000
1993/09/09 491 491 482 489 301,000
1993/09/08 490 492 488 492 628,000
1993/09/07 491 491 483 489 1,119,000
1993/09/06 494 494 487 487 473,000
1993/09/03 483 495 480 487 769,000
1993/09/02 487 487 479 483 437,000
1993/09/01 489 489 480 489 495,000
1993/08/31 490 490 480 490 677,000
1993/08/30 490 490 481 489 298,000
1993/08/27 485 488 480 487 561,000
1993/08/26 476 485 476 480 493,000
1993/08/25 473 483 473 475 512,000
1993/08/24 470 473 465 468 904,000
1993/08/23 477 477 470 470 574,000
1993/08/20 494 495 476 477 330,000
1993/08/19 481 492 475 491 681,000
1993/08/18 483 486 471 472 894,000
1993/08/17 484 488 483 483 1,223,000
1993/08/16 485 491 480 489 464,000
1993/08/13 493 493 484 488 966,000
1993/08/12 488 495 488 494 2,247,000
1993/08/11 489 499 487 490 752,000
1993/08/10 494 495 489 494 396,000
1993/08/09 490 492 489 492 303,000
1993/08/06 481 490 481 490 322,000
1993/08/05 493 495 489 491 391,000
1993/08/04 485 495 483 489 363,000
1993/08/03 492 495 487 487 611,000
1993/08/02 492 492 483 492 351,000
1993/07/30 490 497 485 495 1,538,000
1993/07/29 481 495 480 490 1,235,000
1993/07/28 479 489 472 475 413,000
1993/07/27 480 486 474 475 1,175,000
1993/07/26 479 480 474 478 759,000
1993/07/23 480 481 474 474 455,000
1993/07/22 482 488 482 486 670,000
1993/07/21 484 485 477 478 718,000
1993/07/20 481 486 475 479 330,000
1993/07/19 495 495 480 491 543,000
1993/07/16 478 490 476 490 432,000
1993/07/15 484 492 480 483 1,378,000
1993/07/14 490 490 478 484 1,102,000
1993/07/13 478 490 478 482 833,000
1993/07/12 490 490 480 480 621,000
1993/07/09 482 488 482 482 998,000
1993/07/08 483 485 478 482 542,000
1993/07/07 481 481 476 478 756,000
1993/07/06 452 476 452 476 648,000
1993/07/05 456 460 453 455 305,000
1993/07/02 465 472 460 461 362,000
1993/07/01 477 480 471 480 236,000
1993/06/30 475 477 468 477 494,000
1993/06/29 490 490 475 475 690,000
1993/06/28 493 495 482 485 617,000
1993/06/25 487 487 478 478 799,000
1993/06/24 475 485 469 477 796,000
1993/06/23 478 478 470 470 711,000
1993/06/22 466 480 460 474 915,000
1993/06/21 472 472 462 462 1,169,000
1993/06/18 470 475 466 467 491,000
1993/06/17 461 470 457 469 982,000
1993/06/16 471 473 450 457 843,000
1993/06/15 489 492 470 470 1,218,000
1993/06/14 490 492 486 486 515,000
1993/06/11 489 489 480 485 1,706,000
1993/06/10 488 492 475 484 681,000
1993/06/08 498 498 487 493 955,000
1993/06/07 503 504 494 494 1,330,000
1993/06/04 495 498 493 494 768,000
1993/06/03 475 498 475 490 931,000
1993/06/02 478 484 476 478 338,000
1993/06/01 475 480 473 477 414,000
1993/05/31 491 491 475 477 610,000
1993/05/28 493 497 489 490 588,000
1993/05/27 500 505 490 498 1,130,000
1993/05/26 485 495 485 495 835,000
1993/05/25 484 493 484 490 716,000
1993/05/24 489 492 476 480 1,117,000
1993/05/21 486 490 480 484 772,000
1993/05/20 490 491 474 476 928,000
1993/05/19 480 489 475 480 958,000
1993/05/18 482 482 472 475 1,351,000
1993/05/17 483 489 475 487 872,000
1993/05/14 475 483 467 468 1,255,000
1993/05/13 486 490 478 480 984,000
1993/05/12 486 491 465 476 1,077,000
1993/05/11 510 510 491 492 905,000
1993/05/10 482 500 481 500 700,000
1993/05/07 481 490 475 482 910,000
1993/05/06 499 500 481 482 519,000
1993/04/30 500 501 491 495 691,000
1993/04/28 506 509 496 497 1,502,000
1993/04/27 472 495 472 494 1,803,000
1993/04/26 473 473 461 467 1,048,000
1993/04/23 476 476 463 463 741,000
1993/04/22 469 485 465 475 785,000
1993/04/21 474 478 465 465 954,000
1993/04/20 474 487 474 474 742,000
1993/04/19 485 485 474 475 678,000
1993/04/16 486 500 477 487 1,668,000
1993/04/15 493 493 479 485 575,000
1993/04/14 497 501 485 493 1,530,000
1993/04/13 489 495 480 492 1,764,000
1993/04/12 489 489 480 485 1,152,000
1993/04/09 485 489 470 479 2,838,000
1993/04/08 478 483 474 480 1,491,000
1993/04/07 475 480 469 475 2,170,000
1993/04/06 479 479 467 470 1,430,000
1993/04/05 465 489 459 482 3,957,000
1993/04/02 448 470 439 459 4,197,000
1993/04/01 422 435 415 434 1,037,000
1993/03/31 425 437 421 421 962,000
1993/03/30 427 435 422 435 1,020,000
1993/03/29 422 429 416 422 744,000
1993/03/26 406 419 405 415 1,092,000
1993/03/25 401 415 401 404 829,000
1993/03/24 414 417 405 405 841,000
1993/03/23 412 418 410 417 717,000
1993/03/22 401 407 401 407 414,000
1993/03/19 415 420 401 401 1,305,000
1993/03/18 410 415 405 415 646,000
1993/03/17 400 405 396 400 532,000
1993/03/16 406 406 395 395 371,000
1993/03/15 409 409 400 401 341,000
1993/03/12 399 410 396 410 2,175,000
1993/03/11 412 413 405 409 668,000
1993/03/10 412 412 405 405 696,000
1993/03/09 413 420 397 402 1,600,000
1993/03/08 379 410 376 408 1,528,000
1993/03/05 380 380 374 374 497,000
1993/03/04 377 379 372 379 434,000
1993/03/03 387 387 376 379 386,000
1993/03/02 387 389 384 385 411,000
1993/03/01 392 395 387 387 170,000
1993/02/26 392 397 390 397 567,000
1993/02/25 396 397 386 392 832,000
1993/02/24 391 393 388 392 509,000
1993/02/23 389 392 387 390 657,000
1993/02/22 404 404 391 394 591,000
1993/02/19 400 403 396 403 395,000
1993/02/18 398 403 392 392 384,000
1993/02/17 396 405 392 404 407,000
1993/02/16 403 403 390 390 251,000
1993/02/15 391 404 389 404 397,000
1993/02/12 402 402 391 391 825,000
1993/02/10 397 400 396 397 291,000
1993/02/09 410 410 398 403 522,000
1993/02/08 410 410 403 410 507,000
1993/02/05 405 410 404 410 417,000
1993/02/04 414 414 396 400 454,000
1993/02/03 410 410 405 405 305,000
1993/02/02 412 414 403 409 331,000
1993/02/01 405 410 399 410 342,000
1993/01/29 404 412 396 396 711,000
1993/01/28 407 409 398 409 600,000
1993/01/27 385 410 385 402 396,000
1993/01/26 386 390 379 385 490,000
1993/01/25 387 392 386 390 583,000
1993/01/22 393 397 386 386 192,000
1993/01/21 391 398 388 393 662,000
1993/01/20 399 399 391 391 525,000
1993/01/19 395 395 390 393 354,000
1993/01/18 400 400 390 390 347,000
1993/01/14 397 402 392 400 479,000
1993/01/13 405 405 396 399 488,000
1993/01/12 400 410 398 405 177,000
1993/01/11 400 410 395 397 235,000
1993/01/08 396 399 390 390 751,000
1993/01/07 411 412 400 401 502,000
1993/01/06 412 412 408 412 356,000
1993/01/05 401 405 400 403 240,000
1993/01/04 405 405 401 405 102,000

このページの先頭へ