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
2017/12/29 2,510 2,517 2,506 2,510 470,500
2017/12/28 2,527 2,534 2,497 2,502 714,500
2017/12/27 2,517 2,530 2,516 2,528 382,600
2017/12/26 2,531 2,534 2,512 2,517 613,300
2017/12/25 2,526 2,532 2,516 2,532 523,700
2017/12/22 2,520 2,520 2,506 2,513 727,400
2017/12/21 2,507 2,517 2,501 2,516 896,000
2017/12/20 2,477 2,510 2,465 2,510 1,898,600
2017/12/19 2,474 2,478 2,460 2,472 1,267,800
2017/12/18 2,425 2,479 2,415 2,479 2,175,400
2017/12/15 2,423 2,435 2,395 2,401 1,549,200
2017/12/14 2,422 2,436 2,410 2,424 1,360,400
2017/12/13 2,472 2,475 2,415 2,422 1,835,600
2017/12/12 2,480 2,491 2,466 2,473 1,743,800
2017/12/11 2,465 2,492 2,456 2,492 1,796,900
2017/12/08 2,447 2,467 2,427 2,456 2,298,600
2017/12/07 2,412 2,424 2,393 2,419 2,139,600
2017/12/06 2,431 2,441 2,385 2,396 1,654,800
2017/12/05 2,401 2,438 2,401 2,431 1,632,600
2017/12/04 2,429 2,430 2,402 2,407 1,373,000
2017/12/01 2,440 2,462 2,427 2,430 2,417,500
2017/11/30 2,404 2,420 2,378 2,420 3,608,200
2017/11/29 2,398 2,410 2,373 2,391 2,109,600
2017/11/28 2,394 2,410 2,362 2,378 1,811,000
2017/11/27 2,420 2,431 2,403 2,408 1,524,400
2017/11/24 2,390 2,418 2,383 2,412 1,310,200
2017/11/22 2,420 2,422 2,382 2,392 1,840,300
2017/11/21 2,380 2,402 2,373 2,391 1,512,400
2017/11/20 2,355 2,373 2,348 2,359 1,307,600
2017/11/17 2,393 2,397 2,362 2,374 2,356,500
2017/11/16 2,339 2,370 2,317 2,363 3,012,300
2017/11/15 2,390 2,405 2,365 2,378 2,194,500
2017/11/14 2,406 2,417 2,393 2,409 1,473,400
2017/11/13 2,419 2,431 2,382 2,416 2,758,800
2017/11/10 2,402 2,449 2,401 2,426 3,101,100
2017/11/09 2,481 2,489 2,405 2,437 2,859,500
2017/11/08 2,450 2,491 2,430 2,475 3,480,000
2017/11/07 2,368 2,498 2,321 2,474 4,381,200
2017/11/06 2,432 2,436 2,386 2,402 1,914,500
2017/11/02 2,418 2,427 2,397 2,422 1,507,100
2017/11/01 2,410 2,421 2,395 2,421 1,940,100
2017/10/31 2,385 2,408 2,381 2,393 1,907,900
2017/10/30 2,391 2,402 2,375 2,390 1,393,900
2017/10/27 2,384 2,403 2,382 2,399 1,488,800
2017/10/26 2,347 2,374 2,340 2,370 1,108,800
2017/10/25 2,366 2,376 2,348 2,354 1,622,800
2017/10/24 2,349 2,352 2,327 2,351 1,247,500
2017/10/23 2,349 2,364 2,334 2,359 1,734,800
2017/10/20 2,292 2,333 2,284 2,331 2,075,900
2017/10/19 2,274 2,289 2,266 2,286 1,267,400
2017/10/18 2,253 2,263 2,246 2,263 1,088,800
2017/10/17 2,249 2,252 2,238 2,252 873,400
2017/10/16 2,245 2,255 2,233 2,246 875,200
2017/10/13 2,240 2,247 2,208 2,231 1,525,000
2017/10/12 2,264 2,269 2,242 2,249 1,027,200
2017/10/11 2,260 2,263 2,249 2,262 916,100
2017/10/10 2,264 2,271 2,255 2,265 1,281,400
2017/10/06 2,265 2,265 2,250 2,259 887,600
2017/10/05 2,273 2,283 2,249 2,258 1,302,200
2017/10/04 2,240 2,262 2,240 2,250 1,077,200
2017/10/03 2,229 2,240 2,212 2,238 935,400
2017/10/02 2,222 2,228 2,203 2,214 1,344,600
2017/09/29 2,229 2,238 2,212 2,218 1,240,000
2017/09/28 2,216 2,237 2,207 2,235 1,208,900
2017/09/27 2,212 2,214 2,195 2,207 1,080,800
2017/09/26 2,206 2,248 2,206 2,239 1,426,300
2017/09/25 2,225 2,231 2,202 2,206 1,307,000
2017/09/22 2,254 2,281 2,211 2,215 2,197,300
2017/09/21 2,300 2,301 2,274 2,278 1,362,300
2017/09/20 2,300 2,303 2,277 2,283 1,149,500
2017/09/19 2,258 2,292 2,257 2,291 1,566,700
2017/09/15 2,222 2,234 2,216 2,226 1,218,200
2017/09/14 2,236 2,244 2,215 2,221 1,095,500
2017/09/13 2,246 2,247 2,224 2,233 1,106,200
2017/09/12 2,227 2,239 2,219 2,229 1,188,800
2017/09/11 2,204 2,216 2,200 2,205 842,200
2017/09/08 2,223 2,229 2,188 2,196 1,439,800
2017/09/07 2,190 2,219 2,184 2,219 1,712,200
2017/09/06 2,149 2,176 2,139 2,175 1,630,600
2017/09/05 2,190 2,203 2,160 2,170 1,215,900
2017/09/04 2,225 2,226 2,184 2,192 1,222,500
2017/09/01 2,226 2,237 2,219 2,233 1,253,700
2017/08/31 2,226 2,245 2,220 2,232 1,618,100
2017/08/30 2,245 2,247 2,220 2,226 3,170,200
2017/08/29 2,220 2,240 2,217 2,230 1,217,400
2017/08/28 2,232 2,245 2,223 2,229 1,356,100
2017/08/25 2,203 2,233 2,201 2,227 1,238,100
2017/08/24 2,183 2,209 2,183 2,195 1,077,500
2017/08/23 2,184 2,212 2,179 2,185 1,569,700
2017/08/22 2,151 2,172 2,143 2,172 1,703,400
2017/08/21 2,153 2,163 2,146 2,159 1,204,400
2017/08/18 2,188 2,198 2,160 2,169 2,069,700
2017/08/17 2,194 2,214 2,181 2,208 1,017,100
2017/08/16 2,193 2,202 2,187 2,190 1,181,700
2017/08/15 2,196 2,203 2,182 2,189 1,238,300
2017/08/14 2,133 2,190 2,129 2,183 2,075,200
2017/08/10 2,159 2,166 2,137 2,144 1,710,600
2017/08/09 2,146 2,149 2,120 2,141 1,424,300
2017/08/08 2,154 2,172 2,144 2,145 1,862,600
2017/08/07 2,163 2,163 2,134 2,151 1,736,400
2017/08/04 2,170 2,171 2,154 2,158 1,503,200
2017/08/03 2,178 2,207 2,175 2,182 3,017,500
2017/08/02 2,253 2,253 2,171 2,177 3,871,700
2017/08/01 2,217 2,275 2,209 2,275 3,320,500
2017/07/31 2,200 2,220 2,193 2,218 1,095,700
2017/07/28 2,226 2,226 2,197 2,208 1,235,200
2017/07/27 2,231 2,239 2,219 2,233 1,366,200
2017/07/26 2,230 2,245 2,222 2,241 1,442,300
2017/07/25 2,232 2,238 2,213 2,218 1,074,800
2017/07/24 2,224 2,227 2,212 2,216 1,057,300
2017/07/21 2,232 2,243 2,229 2,231 1,362,800
2017/07/20 2,253 2,255 2,235 2,243 1,264,400
2017/07/19 2,250 2,253 2,240 2,247 1,202,600
2017/07/18 2,236 2,253 2,215 2,253 1,512,800
2017/07/14 2,230 2,258 2,230 2,254 1,838,500
2017/07/13 2,230 2,232 2,208 2,213 1,426,700
2017/07/12 2,223 2,232 2,208 2,228 1,411,500
2017/07/11 2,199 2,236 2,196 2,223 1,389,700
2017/07/10 2,190 2,205 2,185 2,199 1,277,000
2017/07/07 2,186 2,194 2,173 2,178 1,898,900
2017/07/06 2,224 2,229 2,208 2,215 1,634,900
2017/07/05 2,197 2,226 2,191 2,224 1,801,900
2017/07/04 2,194 2,204 2,177 2,197 1,896,700
2017/07/03 2,165 2,183 2,164 2,181 979,600
2017/06/30 2,160 2,174 2,152 2,161 1,482,900
2017/06/29 2,194 2,197 2,170 2,175 1,460,500
2017/06/28 2,180 2,204 2,173 2,179 1,500,000
2017/06/27 2,163 2,193 2,160 2,176 1,699,500
2017/06/26 2,159 2,167 2,144 2,151 1,689,600
2017/06/23 2,183 2,184 2,159 2,164 1,240,500
2017/06/22 2,153 2,183 2,150 2,173 2,129,400
2017/06/21 2,164 2,173 2,149 2,153 1,560,600
2017/06/20 2,171 2,188 2,165 2,167 1,496,400
2017/06/19 2,137 2,156 2,130 2,155 1,540,900
2017/06/16 2,097 2,134 2,096 2,130 2,140,500
2017/06/15 2,099 2,117 2,083 2,090 1,770,900
2017/06/14 2,100 2,120 2,086 2,105 2,229,900
2017/06/13 2,071 2,093 2,063 2,091 1,755,500
2017/06/12 2,062 2,080 2,061 2,072 1,114,400
2017/06/09 2,051 2,064 2,042 2,060 1,504,600
2017/06/08 2,048 2,056 2,030 2,051 1,800,300
2017/06/07 2,037 2,046 2,022 2,045 1,629,600
2017/06/06 2,067 2,070 2,034 2,037 2,275,200
2017/06/05 2,110 2,110 2,069 2,077 1,522,600
2017/06/02 2,104 2,122 2,098 2,110 1,472,200
2017/06/01 2,075 2,110 2,075 2,095 1,489,500
2017/05/31 2,080 2,084 2,059 2,069 2,044,500
2017/05/30 2,078 2,087 2,056 2,083 1,277,000
2017/05/29 2,109 2,115 2,083 2,087 1,664,700
2017/05/26 2,123 2,157 2,101 2,103 2,735,100
2017/05/25 2,084 2,088 2,063 2,078 1,432,300
2017/05/24 2,111 2,112 2,076 2,095 1,714,200
2017/05/23 2,070 2,112 2,064 2,095 2,004,100
2017/05/22 2,081 2,088 2,069 2,080 1,302,900
2017/05/19 2,062 2,078 2,043 2,074 1,856,000
2017/05/18 2,066 2,075 2,050 2,057 1,739,000
2017/05/17 2,113 2,115 2,083 2,087 1,660,800
2017/05/16 2,141 2,164 2,119 2,122 2,208,500
2017/05/15 2,142 2,149 2,118 2,127 1,971,000
2017/05/12 2,182 2,185 2,156 2,159 1,438,200
2017/05/11 2,194 2,202 2,154 2,182 2,020,400
2017/05/10 2,193 2,207 2,166 2,188 2,725,600
2017/05/09 2,221 2,249 2,170 2,221 3,339,700
2017/05/08 2,203 2,210 2,193 2,210 1,714,000
2017/05/02 2,179 2,191 2,159 2,185 1,497,400
2017/05/01 2,190 2,219 2,168 2,178 2,347,400
2017/04/28 2,166 2,173 2,149 2,159 1,307,600
2017/04/27 2,141 2,166 2,141 2,161 1,343,700
2017/04/26 2,135 2,153 2,127 2,151 1,796,500
2017/04/25 2,119 2,131 2,108 2,127 1,294,700
2017/04/24 2,115 2,117 2,091 2,115 1,047,700
2017/04/21 2,095 2,096 2,080 2,093 1,173,300
2017/04/20 2,057 2,094 2,054 2,086 1,152,600
2017/04/19 2,039 2,064 2,034 2,056 1,433,400
2017/04/18 2,046 2,066 2,039 2,041 911,800
2017/04/17 2,026 2,043 2,018 2,037 901,100
2017/04/14 2,045 2,052 2,026 2,038 856,900
2017/04/13 2,041 2,057 2,023 2,047 1,441,600
2017/04/12 2,061 2,076 2,041 2,051 1,548,000
2017/04/11 2,057 2,075 2,053 2,071 1,274,700
2017/04/10 2,073 2,081 2,064 2,076 1,084,700
2017/04/07 2,051 2,066 2,030 2,054 1,790,000
2017/04/06 2,058 2,070 2,029 2,032 1,507,700
2017/04/05 2,058 2,080 2,051 2,074 2,047,100
2017/04/04 2,057 2,063 2,023 2,041 1,961,500
2017/04/03 2,075 2,083 2,054 2,072 2,152,300
2017/03/31 2,137 2,142 2,099 2,099 1,480,100
2017/03/30 2,131 2,144 2,123 2,130 997,400
2017/03/29 2,140 2,149 2,130 2,135 1,389,700
2017/03/28 2,162 2,162 2,140 2,154 1,561,500
2017/03/27 2,130 2,160 2,129 2,136 1,493,900
2017/03/24 2,124 2,147 2,121 2,147 1,037,200
2017/03/23 2,135 2,137 2,121 2,127 872,200
2017/03/22 2,144 2,153 2,122 2,135 1,290,300
2017/03/21 2,175 2,182 2,165 2,171 1,295,300
2017/03/17 2,200 2,207 2,187 2,190 1,084,300
2017/03/16 2,191 2,214 2,187 2,206 935,700
2017/03/15 2,209 2,209 2,182 2,194 822,300
2017/03/14 2,238 2,239 2,211 2,219 1,211,200
2017/03/13 2,222 2,243 2,212 2,239 1,742,100
2017/03/10 2,220 2,222 2,195 2,211 1,636,700
2017/03/09 2,174 2,190 2,167 2,186 1,052,400
2017/03/08 2,159 2,182 2,159 2,170 1,277,600
2017/03/07 2,164 2,177 2,158 2,167 1,160,200
2017/03/06 2,170 2,180 2,154 2,174 1,119,600
2017/03/03 2,190 2,194 2,162 2,170 1,156,500
2017/03/02 2,202 2,206 2,190 2,201 1,364,800
2017/03/01 2,171 2,178 2,147 2,175 1,260,000
2017/02/28 2,168 2,172 2,146 2,149 1,744,000
2017/02/27 2,160 2,162 2,139 2,151 1,208,200
2017/02/24 2,173 2,187 2,166 2,176 1,132,200
2017/02/23 2,186 2,194 2,167 2,185 1,183,000
2017/02/22 2,200 2,208 2,172 2,180 1,738,900
2017/02/21 2,167 2,196 2,167 2,190 1,360,400
2017/02/20 2,145 2,161 2,140 2,159 1,272,200
2017/02/17 2,167 2,169 2,140 2,150 1,401,100
2017/02/16 2,188 2,235 2,170 2,174 2,561,800
2017/02/15 2,170 2,184 2,163 2,178 2,186,300
2017/02/14 2,160 2,161 2,124 2,127 2,186,000
2017/02/13 2,175 2,177 2,145 2,154 2,374,100
2017/02/10 2,150 2,175 2,135 2,172 2,648,900
2017/02/09 2,168 2,169 2,116 2,125 3,452,200
2017/02/08 2,191 2,204 2,173 2,195 1,922,800
2017/02/07 2,167 2,231 2,133 2,218 4,305,600
2017/02/06 2,351 2,378 2,218 2,228 4,865,900
2017/02/03 2,371 2,383 2,337 2,352 1,353,100
2017/02/02 2,420 2,420 2,370 2,371 1,346,400
2017/02/01 2,369 2,417 2,353 2,417 1,925,900
2017/01/31 2,352 2,398 2,346 2,386 1,904,400
2017/01/30 2,412 2,417 2,363 2,385 2,058,900
2017/01/27 2,440 2,453 2,433 2,439 1,719,700
2017/01/26 2,442 2,461 2,430 2,456 1,398,200
2017/01/25 2,429 2,435 2,395 2,408 1,255,600
2017/01/24 2,403 2,414 2,383 2,395 1,164,900
2017/01/23 2,407 2,426 2,391 2,405 1,464,900
2017/01/20 2,391 2,419 2,390 2,407 955,000
2017/01/19 2,400 2,412 2,385 2,401 944,300
2017/01/18 2,358 2,383 2,329 2,378 1,148,300
2017/01/17 2,408 2,410 2,373 2,373 1,060,300
2017/01/16 2,402 2,420 2,394 2,409 848,400
2017/01/13 2,419 2,438 2,398 2,421 1,059,400
2017/01/12 2,420 2,425 2,395 2,410 1,099,100
2017/01/11 2,423 2,444 2,409 2,436 1,592,800
2017/01/10 2,450 2,450 2,421 2,428 1,607,000
2017/01/06 2,422 2,468 2,419 2,454 1,862,400
2017/01/05 2,429 2,430 2,406 2,412 1,477,100
2017/01/04 2,384 2,423 2,378 2,418 1,477,100

このページの先頭へ