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
1997/12/30 264 273 261 273 543,000
1997/12/29 252 255 242 249 1,132,000
1997/12/26 262 263 250 250 1,092,000
1997/12/25 236 270 236 252 2,309,000
1997/12/24 238 243 233 237 1,023,000
1997/12/22 240 244 225 237 1,900,000
1997/12/19 248 250 232 240 1,908,000
1997/12/18 260 266 242 248 2,266,000
1997/12/17 238 272 235 266 3,960,000
1997/12/16 225 238 221 233 1,659,000
1997/12/15 250 254 220 220 2,580,000
1997/12/12 262 262 245 260 3,589,000
1997/12/11 270 270 261 262 1,227,000
1997/12/10 280 281 272 272 1,190,000
1997/12/09 283 287 268 282 2,318,000
1997/12/08 305 305 282 286 1,013,000
1997/12/05 318 318 300 305 1,787,000
1997/12/04 322 323 310 318 1,205,000
1997/12/03 340 343 315 320 1,097,000
1997/12/02 361 367 330 345 2,143,000
1997/12/01 338 360 335 360 720,000
1997/11/28 350 352 330 335 1,091,000
1997/11/27 360 364 347 355 1,419,000
1997/11/26 351 373 346 360 622,000
1997/11/25 340 360 340 346 1,450,000
1997/11/21 382 386 366 370 1,164,000
1997/11/20 380 390 370 375 789,000
1997/11/19 385 385 370 370 1,097,000
1997/11/18 388 413 388 407 911,000
1997/11/17 360 400 356 398 793,000
1997/11/14 351 367 351 352 1,404,000
1997/11/13 367 372 358 361 754,000
1997/11/12 370 374 360 372 884,000
1997/11/11 370 374 365 374 983,000
1997/11/10 363 368 360 368 952,000
1997/11/07 379 385 370 373 666,000
1997/11/06 400 405 387 394 1,863,000
1997/11/05 402 402 395 395 825,000
1997/11/04 395 405 391 398 781,000
1997/10/31 385 395 377 395 835,000
1997/10/30 401 404 387 388 717,000
1997/10/29 408 410 397 406 613,000
1997/10/28 385 396 385 390 1,203,000
1997/10/27 418 418 405 409 599,000
1997/10/24 412 429 406 421 470,000
1997/10/23 425 435 412 418 1,727,000
1997/10/22 400 427 400 418 678,000
1997/10/21 395 403 392 395 756,000
1997/10/20 382 389 382 385 199,000
1997/10/17 389 391 382 382 785,000
1997/10/16 385 394 384 389 862,000
1997/10/15 390 392 380 384 1,038,000
1997/10/14 386 393 382 388 1,035,000
1997/10/13 396 411 386 411 763,000
1997/10/09 406 406 400 400 984,000
1997/10/08 401 414 401 401 817,000
1997/10/07 401 411 399 406 983,000
1997/10/06 382 405 381 398 1,182,000
1997/10/03 383 383 375 380 588,000
1997/10/02 389 389 376 383 787,000
1997/10/01 380 398 373 386 769,000
1997/09/30 383 385 370 380 737,000
1997/09/29 388 392 370 381 650,000
1997/09/26 395 402 388 388 714,000
1997/09/25 394 402 390 392 514,000
1997/09/24 415 416 396 402 1,686,000
1997/09/22 404 420 404 420 872,000
1997/09/19 400 415 400 404 979,000
1997/09/18 388 409 388 400 2,691,000
1997/09/17 407 412 380 385 2,142,000
1997/09/16 424 424 402 407 1,645,000
1997/09/12 446 447 420 424 2,524,000
1997/09/11 461 461 451 451 739,000
1997/09/10 460 466 455 466 532,000
1997/09/09 456 465 455 465 450,000
1997/09/08 451 464 451 460 789,000
1997/09/05 453 454 449 451 643,000
1997/09/04 463 466 457 463 1,271,000
1997/09/03 463 475 460 468 1,336,000
1997/09/02 463 466 458 460 585,000
1997/09/01 489 490 468 473 519,000
1997/08/29 495 495 485 489 1,023,000
1997/08/28 498 500 491 497 589,000
1997/08/27 500 501 497 498 723,000
1997/08/26 503 508 500 503 1,036,000
1997/08/25 511 511 504 505 1,191,000
1997/08/22 513 515 500 510 2,274,000
1997/08/21 500 520 500 509 3,428,000
1997/08/20 459 481 459 475 895,000
1997/08/19 456 463 455 463 933,000
1997/08/18 444 454 435 454 747,000
1997/08/15 450 451 445 445 776,000
1997/08/14 444 452 444 452 994,000
1997/08/13 458 469 450 454 1,166,000
1997/08/12 461 467 456 462 338,000
1997/08/11 459 471 455 456 509,000
1997/08/08 464 469 458 469 696,000
1997/08/07 471 475 462 465 268,000
1997/08/06 469 476 451 476 536,000
1997/08/05 469 479 459 474 464,000
1997/08/04 482 488 460 469 485,000
1997/08/01 496 496 480 481 499,000
1997/07/31 495 510 486 510 422,000
1997/07/30 507 509 496 499 576,000
1997/07/29 517 518 510 511 596,000
1997/07/28 529 530 522 525 242,000
1997/07/25 523 527 517 527 202,000
1997/07/24 525 525 520 525 346,000
1997/07/23 525 530 516 518 372,000
1997/07/22 528 532 526 530 858,000
1997/07/18 516 525 516 525 838,000
1997/07/17 518 524 516 519 490,000
1997/07/16 520 524 516 518 883,000
1997/07/15 525 526 519 519 609,000
1997/07/14 528 528 520 525 659,000
1997/07/11 523 528 519 527 420,000
1997/07/10 519 527 519 523 957,000
1997/07/09 528 528 518 523 592,000
1997/07/08 518 525 518 522 342,000
1997/07/07 521 525 515 517 455,000
1997/07/04 537 537 523 525 1,034,000
1997/07/03 535 538 526 538 634,000
1997/07/02 533 534 523 525 240,000
1997/07/01 540 540 523 524 659,000
1997/06/30 527 540 527 540 438,000
1997/06/27 532 539 525 525 573,000
1997/06/26 539 547 537 539 944,000
1997/06/25 536 542 534 537 1,255,000
1997/06/24 522 534 522 533 987,000
1997/06/23 526 528 525 526 464,000
1997/06/20 527 529 523 525 1,207,000
1997/06/19 524 524 515 523 522,000
1997/06/18 515 518 503 515 716,000
1997/06/17 531 531 510 516 1,033,000
1997/06/16 529 535 526 529 520,000
1997/06/13 529 529 519 524 2,319,000
1997/06/12 518 528 518 524 681,000
1997/06/11 518 522 506 518 955,000
1997/06/10 513 519 510 518 648,000
1997/06/09 515 517 502 505 489,000
1997/06/06 522 523 515 518 383,000
1997/06/05 524 530 519 522 1,180,000
1997/06/04 511 524 510 521 1,237,000
1997/06/03 509 519 504 511 995,000
1997/06/02 493 518 493 509 1,840,000
1997/05/30 505 505 491 491 841,000
1997/05/29 506 509 497 505 525,000
1997/05/28 500 510 498 510 942,000
1997/05/27 512 512 495 495 1,501,000
1997/05/26 515 515 511 511 516,000
1997/05/23 522 524 515 515 1,006,000
1997/05/22 515 521 511 521 419,000
1997/05/21 522 525 514 514 331,000
1997/05/20 522 535 520 522 555,000
1997/05/19 520 536 510 522 866,000
1997/05/16 528 538 524 527 818,000
1997/05/15 508 527 506 527 925,000
1997/05/14 515 518 509 516 765,000
1997/05/13 533 540 514 514 932,000
1997/05/12 515 523 514 523 600,000
1997/05/09 535 535 515 515 1,181,000
1997/05/08 520 525 517 525 1,748,000
1997/05/07 551 551 526 530 1,439,000
1997/05/06 550 567 546 551 1,792,000
1997/05/02 520 539 520 536 888,000
1997/05/01 538 541 520 520 1,714,000
1997/04/30 501 513 496 513 898,000
1997/04/28 492 499 492 499 378,000
1997/04/25 505 505 490 490 1,055,000
1997/04/24 502 516 501 505 1,088,000
1997/04/23 508 515 501 510 1,570,000
1997/04/22 498 507 497 500 1,366,000
1997/04/21 495 507 495 506 1,976,000
1997/04/18 481 493 477 485 2,056,000
1997/04/17 462 480 462 480 883,000
1997/04/16 460 462 449 453 1,604,000
1997/04/15 445 455 438 455 930,000
1997/04/14 450 457 435 440 653,000
1997/04/11 448 452 443 450 1,222,000
1997/04/10 454 457 450 451 1,258,000
1997/04/09 463 465 450 455 1,670,000
1997/04/08 458 470 450 468 1,389,000
1997/04/07 464 466 455 457 630,000
1997/04/04 465 468 457 464 952,000
1997/04/03 470 472 463 464 1,883,000
1997/04/02 470 475 461 475 885,000
1997/04/01 459 470 456 470 532,000
1997/03/31 465 473 462 473 389,000
1997/03/28 469 472 464 469 453,000
1997/03/27 482 484 462 469 1,517,000
1997/03/26 469 479 467 477 823,000
1997/03/25 472 480 472 475 1,138,000
1997/03/24 490 495 465 471 1,310,000
1997/03/21 470 485 470 485 1,223,000
1997/03/19 464 467 457 466 504,000
1997/03/18 447 466 447 460 1,519,000
1997/03/17 440 447 436 447 1,336,000
1997/03/14 424 445 424 439 2,873,000
1997/03/13 450 450 433 434 1,000,000
1997/03/12 452 454 446 453 505,000
1997/03/11 454 458 450 458 545,000
1997/03/10 455 460 449 454 368,000
1997/03/07 451 462 447 462 675,000
1997/03/06 464 467 452 458 650,000
1997/03/05 473 473 462 463 545,000
1997/03/04 470 474 468 473 526,000
1997/03/03 475 475 464 467 554,000
1997/02/28 480 486 478 480 947,000
1997/02/27 480 485 475 482 345,000
1997/02/26 492 492 482 485 866,000
1997/02/25 493 495 490 493 508,000
1997/02/24 490 495 484 492 386,000
1997/02/21 500 500 480 483 861,000
1997/02/20 495 503 491 500 1,036,000
1997/02/19 490 494 488 493 845,000
1997/02/18 490 496 487 487 572,000
1997/02/17 490 493 489 489 809,000
1997/02/14 474 485 474 485 1,362,000
1997/02/13 474 481 473 474 752,000
1997/02/12 464 478 463 469 1,133,000
1997/02/10 448 457 446 454 504,000
1997/02/07 451 455 441 443 912,000
1997/02/06 454 454 444 450 673,000
1997/02/05 455 455 437 444 878,000
1997/02/04 455 466 454 457 1,311,000
1997/02/03 448 452 439 450 494,000
1997/01/31 442 461 441 448 768,000
1997/01/30 458 458 434 437 584,000
1997/01/29 440 459 437 458 1,011,000
1997/01/28 429 440 428 437 846,000
1997/01/27 440 445 429 434 1,111,000
1997/01/24 459 459 443 445 1,413,000
1997/01/23 469 474 463 464 1,073,000
1997/01/22 468 479 460 479 1,334,000
1997/01/21 467 476 462 469 930,000
1997/01/20 479 479 450 466 751,000
1997/01/17 487 493 483 484 1,500,000
1997/01/16 490 498 488 492 1,657,000
1997/01/14 461 488 461 488 1,830,000
1997/01/13 460 500 459 496 1,742,000
1997/01/10 456 469 452 455 3,109,000
1997/01/09 478 480 456 456 954,000
1997/01/08 505 507 475 475 993,000
1997/01/07 504 514 504 505 1,070,000
1997/01/06 506 524 503 524 292,000

このページの先頭へ