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
2018/12/28 1,752 1,772 1,742 1,757 997,500
2018/12/27 1,738 1,749 1,718 1,738 1,254,200
2018/12/26 1,678 1,699 1,659 1,687 1,131,000
2018/12/25 1,689 1,692 1,652 1,656 1,640,800
2018/12/21 1,748 1,755 1,711 1,719 1,618,900
2018/12/20 1,788 1,791 1,747 1,753 1,584,200
2018/12/19 1,812 1,812 1,788 1,798 1,310,200
2018/12/18 1,801 1,823 1,794 1,820 2,073,300
2018/12/17 1,849 1,861 1,841 1,841 1,116,500
2018/12/14 1,864 1,885 1,847 1,850 1,546,000
2018/12/13 1,867 1,895 1,861 1,883 1,203,300
2018/12/12 1,852 1,866 1,845 1,861 903,300
2018/12/11 1,869 1,869 1,824 1,840 1,545,600
2018/12/10 1,874 1,875 1,859 1,873 871,500
2018/12/07 1,920 1,931 1,891 1,901 1,054,900
2018/12/06 1,919 1,919 1,895 1,914 1,260,600
2018/12/05 1,915 1,939 1,904 1,930 1,229,000
2018/12/04 1,980 1,982 1,942 1,947 1,511,700
2018/12/03 1,983 2,000 1,981 1,990 1,007,500
2018/11/30 1,936 1,964 1,920 1,960 1,720,900
2018/11/29 1,958 1,974 1,955 1,956 943,000
2018/11/28 1,940 1,945 1,925 1,942 929,000
2018/11/27 1,935 1,953 1,932 1,946 1,006,000
2018/11/26 1,924 1,943 1,917 1,937 823,000
2018/11/22 1,936 1,955 1,926 1,938 1,147,200
2018/11/21 1,900 1,925 1,898 1,918 866,200
2018/11/20 1,904 1,930 1,900 1,925 980,700
2018/11/19 1,915 1,921 1,908 1,917 837,100
2018/11/16 1,927 1,941 1,917 1,922 953,400
2018/11/15 1,915 1,944 1,912 1,939 894,800
2018/11/14 1,933 1,943 1,925 1,931 904,200
2018/11/13 1,925 1,941 1,916 1,935 1,393,400
2018/11/12 1,944 1,963 1,943 1,954 800,800
2018/11/09 1,929 1,958 1,921 1,949 897,800
2018/11/08 1,971 1,986 1,941 1,945 1,107,400
2018/11/07 1,959 1,974 1,940 1,946 1,484,000
2018/11/06 1,931 1,983 1,931 1,954 1,813,500
2018/11/05 1,978 2,011 1,911 1,955 2,724,300
2018/11/02 1,989 2,007 1,979 2,001 1,524,900
2018/11/01 1,958 1,988 1,947 1,978 1,039,200
2018/10/31 1,927 1,964 1,917 1,960 1,096,200
2018/10/30 1,890 1,943 1,883 1,933 2,102,600
2018/10/29 1,951 1,967 1,919 1,922 889,400
2018/10/26 1,943 1,962 1,914 1,931 1,318,000
2018/10/25 1,933 1,937 1,916 1,924 1,511,000
2018/10/24 1,991 1,995 1,968 1,980 943,000
2018/10/23 2,016 2,024 1,974 1,978 1,290,200
2018/10/22 1,996 2,036 1,988 2,028 912,900
2018/10/19 2,010 2,013 1,992 2,010 1,210,600
2018/10/18 2,040 2,054 2,025 2,030 860,600
2018/10/17 2,065 2,072 2,046 2,053 1,183,100
2018/10/16 2,030 2,051 2,026 2,046 1,153,400
2018/10/15 2,040 2,052 2,021 2,030 1,020,900
2018/10/12 2,036 2,052 2,024 2,050 1,076,000
2018/10/11 2,085 2,098 2,052 2,065 1,655,400
2018/10/10 2,150 2,160 2,118 2,133 1,191,900
2018/10/09 2,131 2,146 2,116 2,134 1,200,200
2018/10/05 2,192 2,200 2,155 2,158 1,299,400
2018/10/04 2,221 2,231 2,206 2,208 773,800
2018/10/03 2,224 2,241 2,206 2,214 1,163,800
2018/10/02 2,212 2,246 2,212 2,239 1,516,100
2018/10/01 2,180 2,198 2,169 2,189 735,700
2018/09/28 2,161 2,189 2,159 2,179 1,412,300
2018/09/27 2,138 2,155 2,134 2,145 1,252,500
2018/09/26 2,175 2,182 2,127 2,139 2,769,400
2018/09/25 2,247 2,257 2,217 2,255 1,160,600
2018/09/21 2,198 2,242 2,197 2,242 1,626,800
2018/09/20 2,215 2,215 2,179 2,189 1,156,000
2018/09/19 2,232 2,240 2,210 2,213 759,700
2018/09/18 2,186 2,227 2,182 2,212 1,195,000
2018/09/14 2,181 2,181 2,151 2,172 1,350,700
2018/09/13 2,107 2,134 2,106 2,131 848,700
2018/09/12 2,104 2,111 2,085 2,094 882,700
2018/09/11 2,111 2,112 2,092 2,099 897,700
2018/09/10 2,126 2,130 2,110 2,111 809,300
2018/09/07 2,135 2,145 2,119 2,136 1,481,300
2018/09/06 2,115 2,135 2,107 2,114 806,000
2018/09/05 2,113 2,124 2,101 2,115 995,300
2018/09/04 2,142 2,148 2,114 2,123 1,219,300
2018/09/03 2,190 2,193 2,143 2,156 824,800
2018/08/31 2,180 2,211 2,175 2,201 808,600
2018/08/30 2,196 2,202 2,186 2,200 935,300
2018/08/29 2,216 2,219 2,195 2,196 1,384,300
2018/08/28 2,239 2,254 2,228 2,228 813,700
2018/08/27 2,229 2,237 2,216 2,227 741,700
2018/08/24 2,221 2,227 2,210 2,221 701,500
2018/08/23 2,200 2,210 2,190 2,200 774,300
2018/08/22 2,177 2,200 2,169 2,200 971,600
2018/08/21 2,153 2,159 2,131 2,155 634,000
2018/08/20 2,161 2,168 2,145 2,162 817,700
2018/08/17 2,126 2,153 2,126 2,149 648,700
2018/08/16 2,103 2,122 2,087 2,119 1,109,100
2018/08/15 2,139 2,144 2,115 2,133 839,600
2018/08/14 2,139 2,157 2,128 2,139 852,100
2018/08/13 2,139 2,141 2,094 2,105 1,285,300
2018/08/10 2,168 2,176 2,150 2,155 1,099,200
2018/08/09 2,168 2,174 2,136 2,170 987,900
2018/08/08 2,175 2,183 2,158 2,172 1,089,200
2018/08/07 2,165 2,185 2,159 2,183 680,600
2018/08/06 2,191 2,202 2,165 2,165 1,058,800
2018/08/03 2,198 2,223 2,188 2,206 1,500,700
2018/08/02 2,193 2,265 2,188 2,198 3,467,100
2018/08/01 2,071 2,201 2,065 2,196 4,038,400
2018/07/31 2,090 2,093 2,062 2,080 1,379,200
2018/07/30 2,083 2,098 2,073 2,081 635,200
2018/07/27 2,075 2,086 2,065 2,086 580,100
2018/07/26 2,075 2,085 2,069 2,071 538,500
2018/07/25 2,050 2,060 2,049 2,054 570,000
2018/07/24 2,035 2,048 2,028 2,031 744,000
2018/07/23 2,021 2,030 2,015 2,023 493,100
2018/07/20 2,044 2,054 2,022 2,033 603,600
2018/07/19 2,057 2,061 2,040 2,043 566,700
2018/07/18 2,065 2,066 2,046 2,046 610,000
2018/07/17 2,034 2,056 2,034 2,043 890,900
2018/07/13 2,002 2,040 1,999 2,029 1,053,500
2018/07/12 2,005 2,011 1,985 1,986 1,291,500
2018/07/11 2,031 2,031 1,996 2,007 864,100
2018/07/10 2,028 2,054 2,021 2,042 860,400
2018/07/09 2,018 2,029 2,007 2,023 563,000
2018/07/06 2,005 2,029 2,005 2,013 1,155,000
2018/07/05 1,995 2,000 1,980 1,993 1,012,100
2018/07/04 1,996 2,003 1,986 1,991 660,000
2018/07/03 2,014 2,018 1,984 2,003 1,068,000
2018/07/02 2,032 2,039 2,000 2,000 913,500
2018/06/29 2,026 2,039 2,020 2,032 670,300
2018/06/28 2,012 2,023 2,001 2,023 801,400
2018/06/27 2,038 2,044 2,013 2,021 775,100
2018/06/26 1,991 2,028 1,978 2,026 938,000
2018/06/25 2,012 2,014 1,996 1,998 744,400
2018/06/22 1,999 2,003 1,990 1,996 1,072,000
2018/06/21 2,018 2,034 2,003 2,010 847,600
2018/06/20 2,025 2,027 1,991 2,022 1,381,400
2018/06/19 2,048 2,053 2,019 2,019 1,510,500
2018/06/18 2,087 2,088 2,049 2,062 782,500
2018/06/15 2,105 2,106 2,082 2,086 1,644,600
2018/06/14 2,108 2,117 2,093 2,098 1,257,900
2018/06/13 2,120 2,132 2,103 2,110 1,886,600
2018/06/12 2,185 2,185 2,156 2,170 796,400
2018/06/11 2,178 2,183 2,159 2,165 684,900
2018/06/08 2,176 2,181 2,156 2,156 841,400
2018/06/07 2,199 2,199 2,175 2,178 724,600
2018/06/06 2,145 2,185 2,143 2,175 1,007,200
2018/06/05 2,168 2,172 2,138 2,145 851,300
2018/06/04 2,141 2,158 2,135 2,151 752,200
2018/06/01 2,105 2,132 2,103 2,115 1,120,400
2018/05/31 2,102 2,123 2,101 2,112 2,087,600
2018/05/30 2,089 2,097 2,080 2,090 1,225,900
2018/05/29 2,164 2,166 2,120 2,129 986,500
2018/05/28 2,156 2,194 2,147 2,183 1,183,400
2018/05/25 2,140 2,155 2,135 2,150 1,374,500
2018/05/24 2,175 2,185 2,134 2,137 1,335,100
2018/05/23 2,203 2,219 2,175 2,176 1,476,000
2018/05/22 2,207 2,232 2,201 2,217 715,500
2018/05/21 2,240 2,251 2,225 2,225 883,700
2018/05/18 2,228 2,246 2,219 2,240 885,000
2018/05/17 2,220 2,252 2,209 2,223 1,724,900
2018/05/16 2,181 2,218 2,165 2,207 1,443,200
2018/05/15 2,173 2,197 2,171 2,190 1,298,800
2018/05/14 2,162 2,177 2,145 2,173 933,500
2018/05/11 2,141 2,169 2,131 2,162 1,523,700
2018/05/10 2,111 2,139 2,081 2,128 1,504,900
2018/05/09 2,042 2,140 2,022 2,098 3,310,200
2018/05/08 2,060 2,082 2,056 2,062 887,600
2018/05/07 2,068 2,068 2,046 2,066 902,900
2018/05/02 2,070 2,074 2,063 2,068 602,100
2018/05/01 2,042 2,064 2,037 2,059 989,000
2018/04/27 2,055 2,062 2,041 2,061 982,000
2018/04/26 2,042 2,055 2,037 2,051 995,300
2018/04/25 2,070 2,072 2,045 2,063 1,190,600
2018/04/24 2,086 2,086 2,062 2,083 755,900
2018/04/23 2,072 2,095 2,067 2,074 1,097,300
2018/04/20 2,070 2,073 2,047 2,058 1,226,500
2018/04/19 2,040 2,079 2,035 2,071 1,113,200
2018/04/18 1,993 2,035 1,991 2,032 949,100
2018/04/17 2,011 2,012 1,989 2,003 1,110,800
2018/04/16 2,022 2,027 2,006 2,016 969,800
2018/04/13 2,027 2,034 1,996 2,015 1,362,800
2018/04/12 2,020 2,024 2,002 2,019 933,000
2018/04/11 2,020 2,020 2,001 2,013 782,100
2018/04/10 1,985 2,017 1,981 2,011 1,437,200
2018/04/09 1,962 1,981 1,958 1,977 957,700
2018/04/06 1,987 1,993 1,970 1,971 1,035,500
2018/04/05 1,981 1,996 1,972 1,988 1,189,500
2018/04/04 1,978 1,978 1,964 1,968 1,041,800
2018/04/03 1,972 1,975 1,959 1,973 904,200
2018/04/02 2,000 2,008 1,991 1,991 677,600
2018/03/30 2,015 2,020 1,991 2,001 730,800
2018/03/29 2,011 2,024 1,985 2,000 1,245,600
2018/03/28 1,972 1,991 1,965 1,991 1,278,800
2018/03/27 2,004 2,028 1,992 2,024 1,329,700
2018/03/26 1,980 1,987 1,954 1,987 1,319,200
2018/03/23 2,000 2,010 1,978 1,984 2,118,100
2018/03/22 2,030 2,047 2,019 2,033 1,530,600
2018/03/20 2,025 2,045 2,013 2,044 1,347,200
2018/03/19 2,043 2,055 2,029 2,034 1,068,300
2018/03/16 2,046 2,055 2,035 2,038 1,249,900
2018/03/15 2,045 2,062 2,034 2,048 1,089,600
2018/03/14 2,046 2,066 2,041 2,051 1,019,500
2018/03/13 2,039 2,062 2,028 2,059 1,114,300
2018/03/12 2,068 2,073 2,048 2,060 1,048,700
2018/03/09 2,050 2,067 2,030 2,038 1,641,600
2018/03/08 2,055 2,059 2,027 2,038 1,063,100
2018/03/07 2,045 2,061 2,033 2,036 973,300
2018/03/06 2,079 2,079 2,042 2,054 1,436,600
2018/03/05 2,040 2,049 2,025 2,029 1,160,000
2018/03/02 2,053 2,069 2,042 2,053 1,421,100
2018/03/01 2,105 2,107 2,083 2,096 1,504,500
2018/02/28 2,149 2,153 2,117 2,117 1,469,500
2018/02/27 2,160 2,162 2,146 2,157 1,033,800
2018/02/26 2,162 2,164 2,134 2,140 923,100
2018/02/23 2,116 2,142 2,107 2,140 893,100
2018/02/22 2,125 2,128 2,103 2,111 2,194,800
2018/02/21 2,167 2,181 2,157 2,167 1,122,700
2018/02/20 2,189 2,195 2,170 2,180 773,300
2018/02/19 2,166 2,189 2,162 2,189 728,900
2018/02/16 2,131 2,162 2,123 2,147 951,000
2018/02/15 2,140 2,162 2,128 2,133 1,058,300
2018/02/14 2,135 2,151 2,118 2,129 1,499,900
2018/02/13 2,210 2,215 2,129 2,136 1,753,600
2018/02/09 2,156 2,189 2,150 2,175 1,932,000
2018/02/08 2,211 2,247 2,197 2,237 2,059,800
2018/02/07 2,313 2,315 2,210 2,214 2,299,400
2018/02/06 2,281 2,292 2,179 2,235 4,686,600
2018/02/05 2,400 2,413 2,338 2,366 2,522,000
2018/02/02 2,443 2,445 2,416 2,429 1,135,700
2018/02/01 2,440 2,470 2,434 2,460 1,176,500
2018/01/31 2,453 2,456 2,411 2,411 1,073,700
2018/01/30 2,472 2,474 2,445 2,448 952,400
2018/01/29 2,468 2,476 2,458 2,470 1,053,600
2018/01/26 2,491 2,494 2,470 2,476 803,600
2018/01/25 2,485 2,491 2,469 2,471 719,400
2018/01/24 2,500 2,508 2,485 2,496 965,800
2018/01/23 2,491 2,492 2,472 2,492 1,355,500
2018/01/22 2,502 2,508 2,484 2,492 1,001,900
2018/01/19 2,521 2,522 2,501 2,516 757,400
2018/01/18 2,562 2,566 2,510 2,516 1,125,100
2018/01/17 2,519 2,542 2,507 2,541 1,181,000
2018/01/16 2,539 2,564 2,528 2,545 777,800
2018/01/15 2,538 2,549 2,521 2,532 825,800
2018/01/12 2,535 2,541 2,515 2,516 1,144,500
2018/01/11 2,547 2,550 2,529 2,546 1,052,600
2018/01/10 2,565 2,575 2,560 2,572 811,400
2018/01/09 2,600 2,603 2,555 2,565 1,595,300
2018/01/05 2,561 2,594 2,560 2,592 1,104,600
2018/01/04 2,540 2,559 2,538 2,559 1,135,600

このページの先頭へ