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
2007/12/28 487 490 479 479 1,621,000
2007/12/27 492 498 488 497 3,115,000
2007/12/26 484 489 482 489 2,052,000
2007/12/25 480 484 477 478 2,928,000
2007/12/21 470 478 465 475 6,152,000
2007/12/20 483 485 470 474 5,128,000
2007/12/19 486 490 483 483 5,134,000
2007/12/18 485 496 485 496 6,326,000
2007/12/17 501 506 488 492 4,871,000
2007/12/14 517 519 507 511 8,332,000
2007/12/13 516 529 514 516 10,280,000
2007/12/12 508 524 504 523 7,951,000
2007/12/11 510 515 505 509 5,630,000
2007/12/10 503 509 500 508 7,020,000
2007/12/07 505 509 498 498 6,004,000
2007/12/06 500 500 490 500 5,986,000
2007/12/05 486 496 482 496 7,435,000
2007/12/04 481 491 481 488 8,190,000
2007/12/03 483 489 478 480 5,373,000
2007/11/30 476 484 475 480 4,537,000
2007/11/29 479 482 476 479 3,740,000
2007/11/28 476 478 468 470 5,505,000
2007/11/27 472 483 467 478 6,602,000
2007/11/26 474 490 468 484 6,117,000
2007/11/22 466 477 461 468 5,504,000
2007/11/21 493 493 474 475 7,619,000
2007/11/20 472 490 470 489 8,717,000
2007/11/19 475 485 472 480 8,674,000
2007/11/16 481 482 471 471 5,354,000
2007/11/15 488 488 481 486 4,271,000
2007/11/14 481 489 480 487 6,217,000
2007/11/13 475 482 470 474 5,889,000
2007/11/12 481 485 473 478 5,679,000
2007/11/09 488 500 484 491 7,197,000
2007/11/08 497 497 482 488 8,210,000
2007/11/07 512 514 500 503 7,902,000
2007/11/06 528 528 518 518 8,494,000
2007/11/05 533 539 529 533 6,037,000
2007/11/02 536 536 523 529 10,171,000
2007/11/01 544 547 540 541 9,995,000
2007/10/31 560 569 528 553 12,982,000
2007/10/30 557 561 550 558 4,194,000
2007/10/29 554 558 553 556 3,037,000
2007/10/26 548 554 545 552 2,294,000
2007/10/25 555 556 541 546 5,591,000
2007/10/24 563 566 551 554 4,922,000
2007/10/23 563 568 562 564 2,335,000
2007/10/22 550 562 549 562 3,490,000
2007/10/19 581 581 572 573 3,572,000
2007/10/18 583 586 576 582 4,594,000
2007/10/17 590 590 572 578 8,292,000
2007/10/16 599 599 583 586 5,126,000
2007/10/15 601 603 596 599 6,090,000
2007/10/12 595 605 591 593 11,733,000
2007/10/11 577 594 576 594 8,564,000
2007/10/10 576 579 573 574 3,664,000
2007/10/09 576 577 570 572 7,615,000
2007/10/05 573 573 565 566 3,547,000
2007/10/04 575 579 568 568 5,731,000
2007/10/03 571 583 571 580 7,140,000
2007/10/02 569 572 564 569 6,351,000
2007/10/01 560 565 556 557 5,360,000
2007/09/28 572 573 561 561 4,298,000
2007/09/27 552 570 552 568 8,054,000
2007/09/26 548 551 545 549 4,821,000
2007/09/25 539 547 535 546 5,108,000
2007/09/21 547 550 540 542 6,216,000
2007/09/20 546 555 546 551 6,434,000
2007/09/19 533 543 533 543 5,277,000
2007/09/18 536 536 522 524 7,908,000
2007/09/14 544 547 541 544 7,783,000
2007/09/13 541 548 538 543 6,627,000
2007/09/12 555 558 538 538 5,198,000
2007/09/11 548 553 542 552 3,003,000
2007/09/10 543 546 539 545 4,434,000
2007/09/07 562 562 549 553 6,393,000
2007/09/06 554 563 549 562 6,332,000
2007/09/05 575 575 562 564 4,116,000
2007/09/04 574 578 568 568 4,220,000
2007/09/03 580 585 572 573 3,963,000
2007/08/31 559 579 558 579 5,993,000
2007/08/30 563 564 555 559 4,914,000
2007/08/29 556 559 551 559 5,982,000
2007/08/28 568 570 566 569 3,871,000
2007/08/27 578 579 571 573 4,128,000
2007/08/24 583 583 569 572 6,750,000
2007/08/23 575 584 574 584 6,240,000
2007/08/22 572 573 562 564 7,601,000
2007/08/21 573 581 568 576 10,700,000
2007/08/20 580 588 576 581 6,707,000
2007/08/17 596 600 557 562 12,170,000
2007/08/16 603 606 596 600 11,003,000
2007/08/15 610 617 604 607 9,052,000
2007/08/14 628 630 615 623 6,284,000
2007/08/13 621 638 617 634 10,885,000
2007/08/10 601 627 601 620 13,537,000
2007/08/09 610 621 606 619 13,181,000
2007/08/08 603 609 598 601 9,905,000
2007/08/07 610 611 603 606 6,909,000
2007/08/06 609 611 600 610 7,770,000
2007/08/03 622 623 615 617 8,842,000
2007/08/02 634 634 612 623 8,048,000
2007/08/01 648 648 625 629 12,048,000
2007/07/31 630 652 619 648 19,355,000
2007/07/30 615 627 614 627 7,722,000
2007/07/27 614 624 614 622 8,044,000
2007/07/26 647 647 633 634 6,866,000
2007/07/25 646 651 643 648 8,835,000
2007/07/24 660 662 653 655 6,582,000
2007/07/23 660 662 654 659 5,199,000
2007/07/20 665 671 664 666 6,618,000
2007/07/19 660 661 656 658 4,638,000
2007/07/18 664 665 655 655 6,330,000
2007/07/17 658 664 654 662 7,057,000
2007/07/13 667 669 655 657 11,432,000
2007/07/12 676 677 660 663 8,508,000
2007/07/11 675 678 670 673 8,054,000
2007/07/10 674 680 673 678 17,088,000
2007/07/09 670 672 668 670 3,746,000
2007/07/06 678 681 667 668 11,863,000
2007/07/05 669 672 664 668 4,041,000
2007/07/04 667 670 667 668 2,360,000
2007/07/03 672 674 665 666 5,160,000
2007/07/02 671 673 665 671 4,535,000
2007/06/29 670 675 667 674 4,176,000
2007/06/28 665 667 663 666 4,024,000
2007/06/27 668 670 662 663 5,923,000
2007/06/26 669 671 661 663 3,761,000
2007/06/25 671 674 664 668 4,515,000
2007/06/22 673 676 671 676 3,176,000
2007/06/21 667 677 667 675 3,779,000
2007/06/20 668 676 667 671 3,333,000
2007/06/19 678 678 666 667 5,896,000
2007/06/18 677 681 675 678 9,394,000
2007/06/15 658 666 653 665 5,468,000
2007/06/14 655 657 652 655 4,047,000
2007/06/13 650 652 643 650 5,794,000
2007/06/12 658 661 651 657 5,940,000
2007/06/11 663 664 652 653 5,632,000
2007/06/08 665 665 654 659 8,191,000
2007/06/07 658 667 656 667 4,111,000
2007/06/06 662 666 661 663 4,360,000
2007/06/05 665 670 657 662 7,119,000
2007/06/04 663 668 659 662 8,396,000
2007/06/01 655 660 652 656 6,902,000
2007/05/31 652 653 646 650 7,503,000
2007/05/30 656 656 646 650 6,723,000
2007/05/29 665 665 652 656 11,401,000
2007/05/28 668 671 664 666 2,639,000
2007/05/25 673 674 660 668 7,362,000
2007/05/24 678 682 672 679 4,669,000
2007/05/23 681 687 676 681 5,189,000
2007/05/22 677 690 674 685 5,587,000
2007/05/21 667 678 664 676 3,981,000
2007/05/18 667 671 659 666 2,798,000
2007/05/17 669 677 666 668 3,173,000
2007/05/16 665 667 658 665 4,070,000
2007/05/15 668 674 667 669 3,657,000
2007/05/14 682 683 675 675 4,704,000
2007/05/11 675 688 672 682 7,633,000
2007/05/10 686 694 682 682 5,856,000
2007/05/09 676 688 674 685 9,442,000
2007/05/08 672 689 670 677 19,029,000
2007/05/07 641 657 640 653 7,921,000
2007/05/02 632 645 630 638 4,741,000
2007/05/01 623 635 622 630 5,890,000
2007/04/27 618 627 617 619 6,461,000
2007/04/26 618 623 616 616 7,655,000
2007/04/25 628 628 609 613 12,381,000
2007/04/24 634 637 633 634 5,140,000
2007/04/23 647 650 637 640 4,474,000
2007/04/20 643 648 643 647 2,728,000
2007/04/19 648 650 637 643 4,144,000
2007/04/18 645 656 643 652 3,646,000
2007/04/17 656 661 643 648 4,418,000
2007/04/16 652 661 649 658 5,616,000
2007/04/13 656 656 644 646 3,750,000
2007/04/12 647 653 645 652 4,363,000
2007/04/11 660 661 646 651 6,343,000
2007/04/10 662 663 654 660 4,779,000
2007/04/09 659 668 658 666 3,068,000
2007/04/06 658 663 657 659 2,673,000
2007/04/05 656 660 654 658 4,544,000
2007/04/04 648 661 646 658 8,399,000
2007/04/03 647 648 640 644 9,343,000
2007/04/02 655 661 644 646 7,794,000
2007/03/30 668 669 662 665 2,640,000
2007/03/29 658 668 654 663 5,009,000
2007/03/28 667 671 658 663 5,180,000
2007/03/27 677 678 667 670 4,106,000
2007/03/26 675 687 674 682 6,940,000
2007/03/23 673 674 668 672 4,427,000
2007/03/22 675 677 671 675 7,154,000
2007/03/20 669 676 669 673 10,799,000
2007/03/19 656 664 652 663 6,851,000
2007/03/16 658 662 654 657 6,585,000
2007/03/15 653 661 650 660 10,085,000
2007/03/14 650 654 646 650 11,747,000
2007/03/13 667 670 661 665 5,848,000
2007/03/12 665 673 664 668 6,586,000
2007/03/09 659 665 653 660 16,355,000
2007/03/08 636 649 634 649 11,155,000
2007/03/07 638 639 629 631 7,981,000
2007/03/06 620 637 620 628 9,748,000
2007/03/05 637 637 613 618 13,934,000
2007/03/02 638 649 631 643 12,100,000
2007/03/01 647 647 631 637 10,112,000
2007/02/28 641 647 635 644 12,579,000
2007/02/27 660 665 657 662 9,531,000
2007/02/26 660 662 654 657 6,392,000
2007/02/23 658 661 651 658 11,388,000
2007/02/22 649 655 647 654 7,818,000
2007/02/21 646 646 641 644 7,025,000
2007/02/20 646 647 640 645 5,583,000
2007/02/19 646 648 644 646 7,171,000
2007/02/16 648 649 641 644 10,076,000
2007/02/15 645 651 642 648 9,777,000
2007/02/14 642 646 638 642 10,695,000
2007/02/13 638 642 637 641 9,531,000
2007/02/09 630 646 629 641 12,231,000
2007/02/08 637 638 629 631 13,790,000
2007/02/07 653 653 636 638 10,938,000
2007/02/06 636 654 634 653 21,406,000
2007/02/05 657 658 635 636 18,209,000
2007/02/02 666 667 656 656 19,148,000
2007/02/01 661 673 656 669 36,138,000
2007/01/31 750 751 676 686 27,227,000
2007/01/30 755 757 745 745 4,164,000
2007/01/29 756 760 751 755 3,976,000
2007/01/26 750 755 742 755 5,937,000
2007/01/25 760 763 753 757 7,797,000
2007/01/24 747 766 747 755 10,047,000
2007/01/23 743 746 740 745 4,910,000
2007/01/22 741 745 738 743 3,101,000
2007/01/19 738 739 726 731 5,781,000
2007/01/18 744 749 736 738 5,330,000
2007/01/17 738 744 735 740 4,035,000
2007/01/16 745 748 735 740 3,552,000
2007/01/15 737 747 736 743 4,560,000
2007/01/12 721 738 718 735 4,971,000
2007/01/11 725 730 715 717 4,503,000
2007/01/10 735 735 721 726 6,843,000
2007/01/09 728 734 721 726 5,067,000
2007/01/05 744 746 724 727 6,649,000
2007/01/04 741 741 733 736 1,420,000

このページの先頭へ