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
2004/12/30 443 445 442 445 715,000
2004/12/29 443 444 440 443 1,841,000
2004/12/28 438 445 438 444 2,362,000
2004/12/27 439 443 438 442 2,644,000
2004/12/24 435 439 434 439 1,975,000
2004/12/22 432 434 430 433 2,153,000
2004/12/21 430 434 429 429 2,785,000
2004/12/20 429 431 426 429 4,966,000
2004/12/17 429 434 424 434 3,949,000
2004/12/16 430 436 426 433 3,984,000
2004/12/15 434 436 432 435 1,550,000
2004/12/14 432 435 427 435 2,344,000
2004/12/13 430 435 430 430 3,139,000
2004/12/10 426 430 426 428 6,319,000
2004/12/09 430 432 426 429 3,584,000
2004/12/08 422 432 421 428 3,853,000
2004/12/07 437 438 429 429 3,066,000
2004/12/06 439 441 436 440 2,593,000
2004/12/03 440 443 440 441 2,371,000
2004/12/02 441 442 437 441 3,813,000
2004/12/01 438 440 435 439 3,604,000
2004/11/30 443 443 437 442 3,407,000
2004/11/29 440 449 439 445 4,375,000
2004/11/26 442 444 436 441 7,540,000
2004/11/25 429 444 428 441 11,188,000
2004/11/24 425 431 424 428 5,051,000
2004/11/22 428 429 425 425 6,242,000
2004/11/19 427 432 424 427 3,640,000
2004/11/18 416 425 416 423 3,953,000
2004/11/17 416 421 416 416 2,859,000
2004/11/16 422 425 417 420 3,779,000
2004/11/15 418 428 417 427 3,146,000
2004/11/12 415 418 412 415 6,763,000
2004/11/11 431 432 424 425 3,330,000
2004/11/10 421 433 421 431 7,489,000
2004/11/09 420 423 418 421 4,477,000
2004/11/08 433 433 422 426 3,654,000
2004/11/05 439 440 430 433 6,340,000
2004/11/04 434 444 432 439 9,083,000
2004/11/02 418 430 417 430 10,497,000
2004/11/01 410 415 409 415 2,195,000
2004/10/29 415 415 408 412 2,956,000
2004/10/28 409 415 405 412 2,780,000
2004/10/27 400 408 400 405 2,733,000
2004/10/26 397 399 396 396 1,688,000
2004/10/25 398 402 395 402 1,640,000
2004/10/22 402 407 399 405 4,865,000
2004/10/21 408 411 403 407 3,037,000
2004/10/20 421 422 411 412 4,103,000
2004/10/19 420 424 414 420 3,160,000
2004/10/18 415 417 414 417 2,524,000
2004/10/15 406 421 405 417 5,540,000
2004/10/14 416 416 408 412 3,286,000
2004/10/13 421 422 416 416 3,220,000
2004/10/12 426 426 420 421 4,348,000
2004/10/08 415 435 415 427 11,766,000
2004/10/07 412 415 411 414 3,744,000
2004/10/06 411 416 407 410 7,203,000
2004/10/05 416 417 412 414 4,230,000
2004/10/04 407 417 404 416 11,409,000
2004/10/01 394 399 394 397 4,459,000
2004/09/30 389 400 388 394 5,869,000
2004/09/29 386 387 385 386 2,798,000
2004/09/28 385 385 380 383 3,015,000
2004/09/27 383 385 379 384 1,803,000
2004/09/24 377 389 374 384 3,623,000
2004/09/22 382 382 377 379 2,373,000
2004/09/21 390 391 381 383 3,528,000
2004/09/17 387 389 383 386 2,801,000
2004/09/16 388 390 387 387 2,080,000
2004/09/15 391 392 388 391 3,361,000
2004/09/14 397 398 392 393 3,134,000
2004/09/13 397 397 392 394 2,247,000
2004/09/10 386 390 385 389 6,629,000
2004/09/09 391 396 390 390 2,557,000
2004/09/08 397 398 394 395 3,627,000
2004/09/07 387 396 386 392 7,144,000
2004/09/06 379 383 378 383 2,119,000
2004/09/03 380 380 377 379 2,847,000
2004/09/02 381 383 378 379 2,788,000
2004/09/01 381 382 379 382 1,969,000
2004/08/31 381 383 380 381 1,182,000
2004/08/30 380 384 379 383 1,844,000
2004/08/27 385 385 376 381 1,977,000
2004/08/26 384 387 380 381 2,106,000
2004/08/25 376 382 375 381 2,598,000
2004/08/24 376 379 374 376 2,438,000
2004/08/23 375 377 373 377 1,938,000
2004/08/20 371 376 370 374 2,635,000
2004/08/19 376 377 374 376 1,901,000
2004/08/18 370 372 368 372 1,710,000
2004/08/17 375 379 370 371 1,560,000
2004/08/16 372 374 366 374 3,087,000
2004/08/13 377 380 376 377 3,210,000
2004/08/12 384 389 381 383 2,303,000
2004/08/11 385 390 384 388 3,283,000
2004/08/10 382 382 377 380 1,006,000
2004/08/09 377 382 377 381 2,007,000
2004/08/06 372 390 372 382 4,180,000
2004/08/05 378 385 375 380 3,766,000
2004/08/04 388 389 373 381 4,409,000
2004/08/03 391 398 387 389 5,128,000
2004/08/02 387 395 386 393 2,988,000
2004/07/30 387 390 385 387 2,166,000
2004/07/29 382 383 375 383 2,845,000
2004/07/28 376 380 372 378 4,260,000
2004/07/27 378 379 371 375 4,980,000
2004/07/26 380 385 379 382 2,527,000
2004/07/23 392 392 386 387 1,463,000
2004/07/22 387 394 387 392 1,128,000
2004/07/21 395 395 390 392 1,185,000
2004/07/20 393 395 390 393 1,689,000
2004/07/16 388 399 386 398 2,822,000
2004/07/15 390 393 380 388 3,157,000
2004/07/14 402 403 391 391 3,249,000
2004/07/13 399 404 396 404 2,244,000
2004/07/12 393 401 392 396 4,380,000
2004/07/09 386 395 386 394 3,711,000
2004/07/08 388 394 386 390 5,271,000
2004/07/07 381 389 380 389 4,324,000
2004/07/06 386 393 386 390 4,158,000
2004/07/05 388 392 385 389 5,912,000
2004/07/02 400 402 394 398 5,363,000
2004/07/01 409 410 403 405 3,463,000
2004/06/30 402 409 396 408 5,856,000
2004/06/29 396 403 395 401 10,582,000
2004/06/28 396 397 393 396 2,898,000
2004/06/25 393 400 391 398 7,819,000
2004/06/24 388 397 387 393 6,975,000
2004/06/23 385 391 384 387 6,965,000
2004/06/22 379 385 379 385 1,908,000
2004/06/21 381 385 381 382 1,728,000
2004/06/18 384 384 377 380 1,961,000
2004/06/17 382 384 380 384 3,377,000
2004/06/16 380 388 379 385 10,609,000
2004/06/15 373 377 366 372 6,714,000
2004/06/14 374 378 371 371 3,007,000
2004/06/11 377 379 371 378 8,090,000
2004/06/10 372 379 369 376 6,306,000
2004/06/09 373 375 368 369 4,947,000
2004/06/08 373 375 371 372 4,964,000
2004/06/07 367 372 367 372 3,312,000
2004/06/04 365 367 362 366 2,953,000
2004/06/03 368 374 365 367 8,706,000
2004/06/02 359 370 359 369 15,262,000
2004/06/01 356 360 354 356 4,888,000
2004/05/31 354 358 350 356 3,966,000
2004/05/28 357 360 354 357 7,107,000
2004/05/27 358 359 353 354 4,815,000
2004/05/26 352 360 351 360 12,990,000
2004/05/25 347 350 344 347 7,233,000
2004/05/24 348 352 346 348 11,773,000
2004/05/21 344 345 336 342 7,630,000
2004/05/20 341 349 338 341 9,612,000
2004/05/19 340 342 335 340 8,170,000
2004/05/18 329 345 328 343 7,710,000
2004/05/17 334 339 321 326 6,354,000
2004/05/14 336 344 334 339 6,419,000
2004/05/13 346 348 341 341 6,257,000
2004/05/12 347 348 342 348 6,629,000
2004/05/11 338 345 336 343 7,881,000
2004/05/10 346 352 341 342 14,535,000
2004/05/07 335 349 334 349 19,959,000
2004/05/06 337 338 325 333 8,155,000
2004/04/30 333 333 327 332 3,637,000
2004/04/28 334 335 329 330 6,200,000
2004/04/27 337 337 335 335 2,894,000
2004/04/26 336 338 335 337 3,075,000
2004/04/23 340 341 337 339 3,240,000
2004/04/22 337 343 337 338 6,019,000
2004/04/21 338 340 336 338 5,424,000
2004/04/20 337 342 336 339 3,315,000
2004/04/19 344 345 333 336 4,593,000
2004/04/16 342 344 340 343 4,221,000
2004/04/15 350 354 341 343 6,762,000
2004/04/14 344 349 344 347 3,555,000
2004/04/13 347 348 345 345 3,467,000
2004/04/12 346 349 345 346 2,439,000
2004/04/09 347 347 343 345 2,534,000
2004/04/08 348 351 346 349 5,124,000
2004/04/07 350 354 348 350 6,217,000
2004/04/06 350 351 346 349 3,994,000
2004/04/05 354 355 348 348 3,846,000
2004/04/02 348 352 345 351 4,137,000
2004/04/01 351 353 348 349 3,972,000
2004/03/31 351 355 349 351 4,021,000
2004/03/30 360 360 347 349 4,460,000
2004/03/29 356 361 355 357 11,112,000
2004/03/26 354 357 349 351 4,750,000
2004/03/25 343 348 342 348 5,993,000
2004/03/24 334 339 334 339 3,371,000
2004/03/23 334 336 330 336 1,851,000
2004/03/22 336 337 334 335 1,260,000
2004/03/19 337 338 336 338 1,584,000
2004/03/18 340 342 338 340 3,387,000
2004/03/17 335 339 335 339 3,528,000
2004/03/16 337 338 334 335 1,769,000
2004/03/15 340 341 338 339 1,796,000
2004/03/12 332 339 332 337 5,550,000
2004/03/11 341 342 335 337 5,801,000
2004/03/10 344 345 342 344 5,469,000
2004/03/09 340 343 339 343 5,056,000
2004/03/08 337 342 337 340 4,955,000
2004/03/05 336 337 334 337 2,483,000
2004/03/04 333 336 332 334 3,656,000
2004/03/03 333 335 330 331 3,488,000
2004/03/02 332 335 330 335 7,361,000
2004/03/01 323 331 322 331 9,457,000
2004/02/27 321 323 317 322 9,071,000
2004/02/26 319 320 316 319 5,645,000
2004/02/25 312 322 312 317 9,041,000
2004/02/24 314 314 308 309 1,853,000
2004/02/23 313 316 312 314 2,522,000
2004/02/20 310 316 309 314 5,641,000
2004/02/19 308 311 306 309 4,515,000
2004/02/18 308 309 307 307 1,863,000
2004/02/17 308 309 306 309 2,099,000
2004/02/16 304 311 302 309 4,843,000
2004/02/13 304 306 302 304 2,718,000
2004/02/12 308 308 304 306 1,599,000
2004/02/10 305 306 303 306 2,552,000
2004/02/09 308 309 304 304 2,050,000
2004/02/06 306 306 304 306 1,260,000
2004/02/05 305 307 300 304 3,422,000
2004/02/04 317 318 305 307 7,206,000
2004/02/03 314 315 309 312 2,696,000
2004/02/02 313 317 312 313 2,401,000
2004/01/30 316 318 312 314 2,845,000
2004/01/29 314 315 311 314 3,774,000
2004/01/28 316 318 314 317 4,161,000
2004/01/27 324 324 319 319 2,646,000
2004/01/26 321 325 320 323 4,050,000
2004/01/23 318 322 318 320 3,605,000
2004/01/22 324 325 323 323 1,945,000
2004/01/21 324 327 322 323 2,519,000
2004/01/20 327 328 323 324 7,441,000
2004/01/19 323 324 321 322 1,584,000
2004/01/16 320 322 317 322 3,401,000
2004/01/15 324 324 319 319 2,285,000
2004/01/14 325 325 322 324 2,377,000
2004/01/13 328 328 324 326 3,152,000
2004/01/09 327 329 325 328 5,859,000
2004/01/08 323 328 321 326 4,316,000
2004/01/07 323 324 320 322 2,786,000
2004/01/06 317 324 316 322 5,819,000
2004/01/05 318 319 315 315 1,137,000

このページの先頭へ