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
1999/12/30 375 380 375 377 332,000
1999/12/29 380 383 375 376 691,000
1999/12/28 390 394 380 383 419,000
1999/12/27 385 390 384 388 461,000
1999/12/24 395 397 381 382 1,311,000
1999/12/22 385 400 384 398 1,057,000
1999/12/21 377 390 377 388 1,014,000
1999/12/20 395 395 374 382 1,981,000
1999/12/17 410 411 400 400 1,720,000
1999/12/16 420 422 418 419 1,093,000
1999/12/15 425 425 411 420 1,530,000
1999/12/14 422 430 422 423 2,323,000
1999/12/13 405 420 405 412 4,001,000
1999/12/10 404 410 394 398 6,790,000
1999/12/09 420 425 405 414 3,224,000
1999/12/08 461 466 422 430 4,085,000
1999/12/07 466 472 463 465 589,000
1999/12/06 460 477 452 470 1,127,000
1999/12/03 478 478 459 461 933,000
1999/12/02 482 490 472 483 1,795,000
1999/12/01 462 482 458 467 1,895,000
1999/11/30 457 474 450 458 1,467,000
1999/11/29 447 466 446 462 1,297,000
1999/11/26 433 450 433 447 1,112,000
1999/11/25 440 455 430 443 1,862,000
1999/11/24 444 449 435 440 1,742,000
1999/11/22 455 474 450 459 2,155,000
1999/11/19 458 465 445 450 2,674,000
1999/11/18 443 465 433 454 3,904,000
1999/11/17 425 445 425 428 5,001,000
1999/11/16 403 422 400 422 3,917,000
1999/11/15 434 439 390 398 4,329,000
1999/11/12 453 470 433 434 5,376,000
1999/11/11 474 477 445 445 2,852,000
1999/11/10 490 492 472 488 3,687,000
1999/11/09 502 508 492 493 1,606,000
1999/11/08 519 527 501 501 1,677,000
1999/11/05 521 535 521 529 1,647,000
1999/11/04 538 543 529 531 2,602,000
1999/11/02 519 535 516 530 1,263,000
1999/11/01 522 530 515 518 640,000
1999/10/29 530 543 528 532 2,101,000
1999/10/28 529 529 511 512 1,372,000
1999/10/27 549 549 529 529 1,828,000
1999/10/26 545 556 544 549 2,646,000
1999/10/25 535 546 530 544 1,782,000
1999/10/22 520 530 515 524 2,092,000
1999/10/21 520 520 496 500 657,000
1999/10/20 504 520 496 519 1,551,000
1999/10/19 487 499 486 495 814,000
1999/10/18 498 502 486 486 959,000
1999/10/15 495 498 485 494 1,947,000
1999/10/14 496 500 488 493 2,454,000
1999/10/13 500 509 491 491 2,024,000
1999/10/12 520 525 510 515 1,285,000
1999/10/08 541 541 518 525 1,556,000
1999/10/07 528 545 525 531 1,647,000
1999/10/06 525 534 517 529 1,262,000
1999/10/05 550 550 530 535 1,078,000
1999/10/04 516 560 516 550 4,823,000
1999/10/01 503 517 503 506 903,000
1999/09/30 512 519 510 513 1,220,000
1999/09/29 503 510 503 510 1,241,000
1999/09/28 505 515 504 505 857,000
1999/09/27 505 513 504 505 1,165,000
1999/09/24 510 515 500 509 1,752,000
1999/09/22 505 521 503 515 2,056,000
1999/09/21 495 520 495 515 3,901,000
1999/09/20 504 505 500 505 1,637,000
1999/09/17 491 499 487 495 946,000
1999/09/16 500 502 488 497 1,247,000
1999/09/14 500 504 498 504 2,413,000
1999/09/13 492 505 490 500 2,233,000
1999/09/10 471 500 471 492 5,383,000
1999/09/09 465 480 465 470 1,082,000
1999/09/08 469 472 457 460 804,000
1999/09/07 480 484 467 467 701,000
1999/09/06 475 482 474 480 677,000
1999/09/03 468 479 467 468 459,000
1999/09/02 474 478 468 468 900,000
1999/09/01 470 480 466 480 1,391,000
1999/08/31 480 485 461 465 2,231,000
1999/08/30 497 502 478 481 1,511,000
1999/08/27 491 499 484 484 1,331,000
1999/08/26 498 505 485 494 1,893,000
1999/08/25 506 508 491 498 967,000
1999/08/24 504 511 498 505 2,748,000
1999/08/23 479 509 479 502 2,835,000
1999/08/20 464 479 463 475 1,522,000
1999/08/19 461 470 461 466 1,188,000
1999/08/18 471 475 458 462 1,159,000
1999/08/17 465 472 464 471 1,205,000
1999/08/16 467 474 461 465 692,000
1999/08/13 463 463 454 462 1,397,000
1999/08/12 454 458 446 458 592,000
1999/08/11 444 453 440 449 856,000
1999/08/10 448 450 439 448 1,628,000
1999/08/09 441 446 441 444 1,755,000
1999/08/06 448 449 440 441 1,311,000
1999/08/05 451 453 446 448 1,382,000
1999/08/04 477 477 453 456 1,503,000
1999/08/03 474 477 469 477 1,572,000
1999/08/02 462 468 462 464 802,000
1999/07/30 471 473 462 462 993,000
1999/07/29 480 480 471 471 925,000
1999/07/28 471 478 471 476 1,069,000
1999/07/27 473 477 466 471 1,243,000
1999/07/26 484 485 473 473 965,000
1999/07/23 485 491 476 482 1,574,000
1999/07/22 491 492 483 484 1,641,000
1999/07/21 488 492 488 492 1,454,000
1999/07/19 485 493 484 493 2,133,000
1999/07/16 485 493 484 484 2,244,000
1999/07/15 491 491 469 480 2,585,000
1999/07/14 497 504 488 492 1,850,000
1999/07/13 504 508 496 498 1,482,000
1999/07/12 486 510 486 492 1,050,000
1999/07/09 488 493 486 486 1,234,000
1999/07/08 495 495 485 488 728,000
1999/07/07 490 494 488 490 501,000
1999/07/06 490 491 484 487 1,053,000
1999/07/05 497 500 486 486 1,369,000
1999/07/02 505 508 495 500 1,124,000
1999/07/01 495 508 489 508 1,854,000
1999/06/30 504 508 490 490 1,219,000
1999/06/29 504 508 498 508 1,671,000
1999/06/28 505 512 505 508 617,000
1999/06/25 520 523 502 510 777,000
1999/06/24 518 524 515 524 539,000
1999/06/23 521 527 519 519 1,012,000
1999/06/22 518 525 518 525 904,000
1999/06/21 522 525 515 522 1,249,000
1999/06/18 527 533 521 522 1,103,000
1999/06/17 524 534 523 534 1,279,000
1999/06/16 534 535 522 524 1,447,000
1999/06/15 520 533 513 530 1,534,000
1999/06/14 517 530 517 517 1,129,000
1999/06/11 529 529 509 517 6,662,000
1999/06/10 499 513 499 509 1,550,000
1999/06/09 482 511 480 499 2,495,000
1999/06/08 473 482 473 482 920,000
1999/06/07 474 481 470 476 822,000
1999/06/04 468 477 465 470 1,079,000
1999/06/03 473 476 466 466 1,644,000
1999/06/02 481 481 467 474 1,014,000
1999/06/01 476 483 465 481 791,000
1999/05/31 461 490 461 490 595,000
1999/05/28 466 469 461 466 560,000
1999/05/27 473 473 461 469 587,000
1999/05/26 460 478 460 468 888,000
1999/05/25 462 475 462 468 827,000
1999/05/24 457 468 451 467 1,297,000
1999/05/21 470 470 453 462 2,225,000
1999/05/20 487 493 482 483 1,190,000
1999/05/19 493 497 485 488 939,000
1999/05/18 496 506 491 498 1,249,000
1999/05/17 501 501 485 491 1,359,000
1999/05/14 511 514 501 503 2,291,000
1999/05/13 519 523 507 511 1,286,000
1999/05/12 520 521 506 520 1,538,000
1999/05/11 520 520 509 509 737,000
1999/05/10 515 524 515 521 1,531,000
1999/05/07 516 520 510 510 1,429,000
1999/05/06 512 518 505 518 1,194,000
1999/04/30 504 520 495 502 1,955,000
1999/04/28 501 508 496 504 1,956,000
1999/04/27 494 501 489 501 2,185,000
1999/04/26 500 502 490 490 1,413,000
1999/04/23 500 502 496 501 2,170,000
1999/04/22 512 512 494 501 1,473,000
1999/04/21 526 526 508 514 1,453,000
1999/04/20 530 536 526 529 2,043,000
1999/04/19 534 540 527 532 2,739,000
1999/04/16 509 525 502 524 4,338,000
1999/04/15 488 508 485 502 3,768,000
1999/04/14 480 484 468 478 1,858,000
1999/04/13 484 493 482 484 948,000
1999/04/12 488 490 470 475 1,680,000
1999/04/09 520 520 495 495 2,715,000
1999/04/08 510 510 495 500 1,378,000
1999/04/07 500 507 495 505 1,594,000
1999/04/06 501 510 489 500 1,027,000
1999/04/05 503 515 500 501 1,608,000
1999/04/02 490 510 486 505 2,285,000
1999/04/01 476 490 475 480 2,009,000
1999/03/31 483 484 470 478 1,253,000
1999/03/30 464 484 455 480 3,397,000
1999/03/29 440 460 440 454 2,032,000
1999/03/26 420 440 418 437 1,342,000
1999/03/25 407 433 407 413 1,599,000
1999/03/24 400 407 398 402 3,202,000
1999/03/23 430 435 411 418 2,447,000
1999/03/19 425 437 424 429 1,562,000
1999/03/18 453 453 423 425 1,326,000
1999/03/17 449 460 447 453 3,789,000
1999/03/16 450 454 440 450 1,769,000
1999/03/15 435 454 432 454 1,504,000
1999/03/12 441 443 431 435 2,824,000
1999/03/11 439 455 438 443 2,358,000
1999/03/10 425 441 423 440 1,947,000
1999/03/09 410 415 406 415 1,401,000
1999/03/08 424 430 410 410 961,000
1999/03/05 406 430 405 427 1,368,000
1999/03/04 401 407 397 402 1,165,000
1999/03/03 403 403 391 397 1,938,000
1999/03/02 423 423 401 402 2,317,000
1999/03/01 428 437 423 424 1,591,000
1999/02/26 424 431 422 426 1,557,000
1999/02/25 419 423 418 423 1,537,000
1999/02/24 426 432 419 419 1,550,000
1999/02/23 425 432 422 425 1,314,000
1999/02/22 420 433 420 425 797,000
1999/02/19 428 428 415 415 435,000
1999/02/18 432 432 427 429 712,000
1999/02/17 445 445 431 432 1,157,000
1999/02/16 445 448 442 445 1,610,000
1999/02/15 434 444 432 440 3,240,000
1999/02/12 417 429 415 427 2,198,000
1999/02/10 417 417 405 409 1,235,000
1999/02/09 420 432 419 427 1,889,000
1999/02/08 425 425 415 415 1,272,000
1999/02/05 425 427 419 425 2,319,000
1999/02/04 420 425 415 420 1,603,000
1999/02/03 392 428 392 425 2,135,000
1999/02/02 397 400 395 397 565,000
1999/02/01 404 405 396 400 403,000
1999/01/29 394 405 394 405 697,000
1999/01/28 390 395 385 389 854,000
1999/01/27 395 397 388 389 957,000
1999/01/26 400 400 390 395 1,244,000
1999/01/25 402 402 397 400 773,000
1999/01/22 410 414 400 400 666,000
1999/01/21 410 415 407 414 692,000
1999/01/20 404 408 403 408 595,000
1999/01/19 397 405 397 404 668,000
1999/01/18 409 410 396 396 675,000
1999/01/14 390 404 390 404 701,000
1999/01/13 399 405 388 389 662,000
1999/01/12 405 405 395 399 977,000
1999/01/11 405 412 403 410 909,000
1999/01/08 415 415 403 403 660,000
1999/01/07 422 424 415 415 1,558,000
1999/01/06 415 424 414 422 831,000
1999/01/05 414 414 407 411 808,000
1999/01/04 414 416 409 409 542,000

このページの先頭へ