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
2019/12/30 2,031 2,052 2,023 2,045 517,700
2019/12/27 2,061 2,067 2,055 2,055 347,500
2019/12/26 2,045 2,063 2,042 2,063 280,500
2019/12/25 2,079 2,079 2,041 2,045 361,300
2019/12/24 2,065 2,072 2,060 2,067 348,000
2019/12/23 2,090 2,092 2,066 2,068 403,600
2019/12/20 2,091 2,095 2,083 2,093 620,900
2019/12/19 2,107 2,107 2,078 2,096 606,300
2019/12/18 2,113 2,113 2,087 2,099 390,800
2019/12/17 2,108 2,108 2,097 2,103 534,000
2019/12/16 2,106 2,114 2,099 2,105 392,800
2019/12/13 2,117 2,129 2,102 2,116 860,700
2019/12/12 2,102 2,102 2,067 2,072 672,600
2019/12/11 2,096 2,108 2,085 2,103 437,000
2019/12/10 2,102 2,102 2,089 2,093 451,200
2019/12/09 2,100 2,102 2,080 2,091 496,900
2019/12/06 2,077 2,097 2,074 2,078 639,100
2019/12/05 2,089 2,092 2,063 2,083 878,200
2019/12/04 2,063 2,069 2,047 2,065 617,100
2019/12/03 2,069 2,085 2,054 2,077 572,400
2019/12/02 2,062 2,099 2,060 2,096 549,200
2019/11/29 2,070 2,072 2,046 2,059 1,633,900
2019/11/28 2,078 2,087 2,069 2,074 555,800
2019/11/27 2,084 2,091 2,069 2,075 624,500
2019/11/26 2,088 2,089 2,068 2,074 841,800
2019/11/25 2,076 2,077 2,061 2,069 909,200
2019/11/22 2,051 2,068 2,044 2,057 789,400
2019/11/21 2,040 2,054 2,024 2,053 884,000
2019/11/20 2,057 2,064 2,046 2,053 1,014,800
2019/11/19 2,074 2,083 2,060 2,064 1,265,400
2019/11/18 2,113 2,117 2,085 2,094 745,700
2019/11/15 2,098 2,138 2,095 2,127 567,700
2019/11/14 2,143 2,155 2,097 2,110 890,900
2019/11/13 2,168 2,172 2,134 2,144 785,500
2019/11/12 2,138 2,159 2,127 2,154 833,000
2019/11/11 2,134 2,157 2,131 2,142 604,500
2019/11/08 2,152 2,156 2,116 2,124 1,082,200
2019/11/07 2,165 2,165 2,103 2,128 1,494,800
2019/11/06 2,125 2,175 2,124 2,175 1,459,500
2019/11/05 2,160 2,161 2,109 2,117 1,862,500
2019/11/01 2,172 2,187 2,077 2,138 1,270,800
2019/10/31 2,193 2,198 2,156 2,182 1,144,000
2019/10/30 2,198 2,207 2,190 2,207 999,200
2019/10/29 2,196 2,211 2,187 2,209 625,100
2019/10/28 2,200 2,209 2,177 2,182 745,500
2019/10/25 2,188 2,192 2,160 2,171 572,000
2019/10/24 2,183 2,188 2,149 2,187 892,400
2019/10/23 2,183 2,192 2,149 2,192 1,082,800
2019/10/21 2,158 2,169 2,155 2,160 473,600
2019/10/18 2,124 2,152 2,122 2,147 880,900
2019/10/17 2,147 2,154 2,115 2,119 693,500
2019/10/16 2,155 2,165 2,139 2,144 1,090,000
2019/10/15 2,126 2,144 2,122 2,129 1,007,500
2019/10/11 2,093 2,105 2,073 2,102 749,300
2019/10/10 2,095 2,100 2,053 2,074 965,500
2019/10/09 2,032 2,079 2,026 2,075 1,092,200
2019/10/08 2,039 2,063 2,039 2,050 642,500
2019/10/07 2,017 2,031 2,010 2,024 465,100
2019/10/04 2,048 2,049 2,011 2,024 1,142,400
2019/10/03 2,062 2,062 2,031 2,048 1,009,200
2019/10/02 2,093 2,103 2,077 2,102 986,200
2019/10/01 2,091 2,123 2,091 2,119 839,800
2019/09/30 2,066 2,094 2,061 2,076 770,100
2019/09/27 2,080 2,095 2,058 2,087 856,700
2019/09/26 2,144 2,148 2,105 2,110 1,257,100
2019/09/25 2,104 2,126 2,091 2,126 989,100
2019/09/24 2,069 2,116 2,069 2,107 915,800
2019/09/20 2,069 2,094 2,061 2,078 1,246,500
2019/09/19 2,061 2,077 2,061 2,062 735,100
2019/09/18 2,060 2,067 2,046 2,051 585,700
2019/09/17 2,049 2,072 2,024 2,069 1,236,100
2019/09/13 2,065 2,065 2,038 2,052 1,687,000
2019/09/12 2,037 2,063 2,032 2,043 1,206,700
2019/09/11 2,004 2,030 2,003 2,028 927,100
2019/09/10 1,979 1,996 1,974 1,995 870,600
2019/09/09 1,961 1,969 1,956 1,966 482,500
2019/09/06 1,950 1,959 1,944 1,955 627,300
2019/09/05 1,931 1,948 1,924 1,940 1,042,500
2019/09/04 1,914 1,922 1,904 1,910 541,000
2019/09/03 1,904 1,921 1,899 1,920 392,700
2019/09/02 1,895 1,910 1,891 1,905 399,700
2019/08/30 1,900 1,910 1,889 1,910 760,100
2019/08/29 1,899 1,909 1,877 1,892 772,100
2019/08/28 1,868 1,889 1,862 1,888 930,800
2019/08/27 1,864 1,869 1,852 1,859 705,700
2019/08/26 1,835 1,852 1,829 1,841 863,700
2019/08/23 1,862 1,889 1,862 1,875 962,000
2019/08/22 1,850 1,850 1,837 1,847 865,300
2019/08/21 1,834 1,843 1,826 1,839 711,100
2019/08/20 1,854 1,862 1,846 1,859 423,600
2019/08/19 1,862 1,864 1,845 1,852 507,400
2019/08/16 1,830 1,840 1,826 1,836 935,500
2019/08/15 1,825 1,850 1,822 1,848 596,600
2019/08/14 1,878 1,887 1,866 1,872 655,800
2019/08/13 1,859 1,868 1,850 1,858 708,900
2019/08/09 1,872 1,873 1,850 1,868 510,500
2019/08/08 1,843 1,862 1,830 1,855 802,400
2019/08/07 1,872 1,872 1,836 1,845 980,800
2019/08/06 1,822 1,881 1,818 1,880 876,900
2019/08/05 1,868 1,896 1,860 1,881 1,162,500
2019/08/02 1,845 1,924 1,833 1,893 1,924,300
2019/08/01 1,877 1,890 1,868 1,881 716,200
2019/07/31 1,881 1,893 1,879 1,891 967,200
2019/07/30 1,868 1,886 1,867 1,879 626,300
2019/07/29 1,870 1,882 1,856 1,874 641,400
2019/07/26 1,876 1,876 1,864 1,866 533,100
2019/07/25 1,890 1,896 1,880 1,885 704,200
2019/07/24 1,870 1,876 1,863 1,874 535,300
2019/07/23 1,834 1,862 1,823 1,859 440,500
2019/07/22 1,844 1,855 1,834 1,840 331,000
2019/07/19 1,808 1,844 1,798 1,843 669,200
2019/07/18 1,849 1,854 1,805 1,808 733,300
2019/07/17 1,839 1,860 1,833 1,860 766,700
2019/07/16 1,855 1,862 1,838 1,849 402,000
2019/07/12 1,851 1,858 1,845 1,855 553,400
2019/07/11 1,810 1,842 1,807 1,836 516,500
2019/07/10 1,825 1,827 1,814 1,819 654,600
2019/07/09 1,856 1,868 1,840 1,841 668,600
2019/07/08 1,855 1,871 1,852 1,867 563,600
2019/07/05 1,855 1,870 1,851 1,868 606,300
2019/07/04 1,865 1,869 1,847 1,855 430,800
2019/07/03 1,860 1,863 1,845 1,848 517,700
2019/07/02 1,857 1,876 1,856 1,872 720,900
2019/07/01 1,869 1,877 1,851 1,874 655,000
2019/06/28 1,832 1,840 1,824 1,837 689,900
2019/06/27 1,815 1,830 1,811 1,827 757,200
2019/06/26 1,810 1,818 1,796 1,802 563,800
2019/06/25 1,825 1,825 1,801 1,805 827,400
2019/06/24 1,790 1,810 1,785 1,809 737,700
2019/06/21 1,773 1,788 1,762 1,775 1,280,600
2019/06/20 1,777 1,799 1,767 1,770 1,360,100
2019/06/19 1,800 1,825 1,795 1,817 617,800
2019/06/18 1,796 1,818 1,792 1,798 681,700
2019/06/17 1,816 1,816 1,793 1,795 786,800
2019/06/14 1,804 1,821 1,791 1,801 687,600
2019/06/13 1,809 1,815 1,798 1,804 716,800
2019/06/12 1,823 1,830 1,816 1,820 568,000
2019/06/11 1,819 1,835 1,808 1,826 559,500
2019/06/10 1,815 1,824 1,804 1,824 609,900
2019/06/07 1,782 1,795 1,777 1,789 439,500
2019/06/06 1,770 1,788 1,766 1,781 593,200
2019/06/05 1,765 1,780 1,741 1,778 1,041,800
2019/06/04 1,731 1,743 1,717 1,741 894,400
2019/06/03 1,741 1,751 1,719 1,724 1,042,800
2019/05/31 1,775 1,786 1,767 1,773 680,300
2019/05/30 1,764 1,786 1,764 1,784 399,100
2019/05/29 1,770 1,788 1,765 1,780 608,800
2019/05/28 1,789 1,800 1,780 1,790 1,089,400
2019/05/27 1,811 1,816 1,792 1,792 496,400
2019/05/24 1,781 1,805 1,772 1,802 730,700
2019/05/23 1,778 1,793 1,775 1,787 740,600
2019/05/22 1,818 1,818 1,785 1,787 731,500
2019/05/21 1,778 1,815 1,768 1,815 941,600
2019/05/20 1,814 1,826 1,795 1,805 526,200
2019/05/17 1,814 1,822 1,793 1,811 684,600
2019/05/16 1,808 1,809 1,783 1,793 757,400
2019/05/15 1,815 1,822 1,797 1,814 924,600
2019/05/14 1,782 1,816 1,772 1,816 1,114,600
2019/05/13 1,790 1,809 1,783 1,793 837,100
2019/05/10 1,780 1,810 1,780 1,787 1,352,600
2019/05/09 1,844 1,844 1,801 1,802 1,177,800
2019/05/08 1,844 1,851 1,828 1,835 1,042,000
2019/05/07 1,911 1,914 1,868 1,873 1,115,200
2019/04/26 1,893 1,909 1,885 1,907 720,900
2019/04/25 1,914 1,920 1,902 1,912 566,600
2019/04/24 1,925 1,932 1,905 1,910 610,600
2019/04/23 1,930 1,937 1,922 1,925 529,000
2019/04/22 1,922 1,933 1,920 1,927 249,000
2019/04/19 1,925 1,935 1,924 1,929 376,500
2019/04/18 1,945 1,949 1,918 1,923 619,300
2019/04/17 1,940 1,949 1,934 1,935 562,400
2019/04/16 1,946 1,946 1,927 1,928 475,600
2019/04/15 1,936 1,948 1,925 1,941 712,600
2019/04/12 1,927 1,927 1,908 1,913 552,700
2019/04/11 1,921 1,923 1,908 1,910 867,900
2019/04/10 1,913 1,917 1,900 1,908 801,200
2019/04/09 1,908 1,920 1,903 1,919 548,500
2019/04/08 1,935 1,941 1,909 1,913 490,500
2019/04/05 1,900 1,935 1,893 1,928 919,600
2019/04/04 1,899 1,913 1,892 1,902 788,300
2019/04/03 1,883 1,899 1,876 1,886 824,300
2019/04/02 1,873 1,881 1,861 1,880 830,100
2019/04/01 1,848 1,875 1,843 1,868 952,300
2019/03/29 1,848 1,850 1,825 1,826 598,200
2019/03/28 1,842 1,847 1,819 1,830 760,600
2019/03/27 1,852 1,856 1,832 1,856 1,092,300
2019/03/26 1,866 1,888 1,858 1,886 1,066,500
2019/03/25 1,873 1,875 1,852 1,866 937,000
2019/03/22 1,890 1,904 1,882 1,899 872,700
2019/03/20 1,897 1,907 1,893 1,907 684,200
2019/03/19 1,903 1,909 1,890 1,902 702,600
2019/03/18 1,913 1,921 1,900 1,906 710,500
2019/03/15 1,890 1,914 1,889 1,908 1,076,200
2019/03/14 1,910 1,921 1,888 1,889 824,000
2019/03/13 1,885 1,899 1,882 1,899 840,500
2019/03/12 1,879 1,899 1,869 1,893 867,600
2019/03/11 1,837 1,860 1,837 1,857 566,200
2019/03/08 1,854 1,865 1,832 1,836 1,146,100
2019/03/07 1,874 1,877 1,868 1,874 569,800
2019/03/06 1,875 1,888 1,873 1,882 721,500
2019/03/05 1,880 1,884 1,865 1,881 506,200
2019/03/04 1,880 1,891 1,873 1,888 548,100
2019/03/01 1,871 1,879 1,861 1,870 710,000
2019/02/28 1,885 1,885 1,862 1,867 804,500
2019/02/27 1,872 1,892 1,870 1,886 1,022,400
2019/02/26 1,884 1,887 1,866 1,873 467,200
2019/02/25 1,882 1,882 1,868 1,873 442,000
2019/02/22 1,854 1,871 1,846 1,867 690,400
2019/02/21 1,869 1,891 1,864 1,877 826,800
2019/02/20 1,885 1,890 1,868 1,869 866,500
2019/02/19 1,876 1,896 1,873 1,883 1,066,700
2019/02/18 1,860 1,871 1,857 1,870 718,300
2019/02/15 1,797 1,834 1,794 1,826 875,900
2019/02/14 1,820 1,839 1,820 1,834 1,108,300
2019/02/13 1,814 1,829 1,807 1,816 1,135,100
2019/02/12 1,760 1,795 1,754 1,789 1,286,300
2019/02/08 1,781 1,789 1,754 1,754 1,356,800
2019/02/07 1,833 1,844 1,818 1,821 899,600
2019/02/06 1,827 1,855 1,808 1,845 1,196,000
2019/02/05 1,833 1,864 1,821 1,822 1,822,800
2019/02/04 1,890 1,903 1,830 1,844 1,849,800
2019/02/01 1,879 1,893 1,869 1,876 831,800
2019/01/31 1,884 1,894 1,870 1,878 892,700
2019/01/30 1,873 1,878 1,852 1,863 861,200
2019/01/29 1,865 1,877 1,856 1,873 846,400
2019/01/28 1,870 1,883 1,858 1,864 505,400
2019/01/25 1,861 1,879 1,856 1,869 704,300
2019/01/24 1,834 1,862 1,828 1,856 988,300
2019/01/23 1,827 1,864 1,821 1,859 786,600
2019/01/22 1,872 1,877 1,837 1,842 649,100
2019/01/21 1,863 1,877 1,858 1,865 498,900
2019/01/18 1,829 1,860 1,820 1,846 717,800
2019/01/17 1,852 1,853 1,824 1,825 696,600
2019/01/16 1,859 1,862 1,823 1,829 636,300
2019/01/15 1,814 1,854 1,813 1,844 898,400
2019/01/11 1,801 1,829 1,800 1,825 844,200
2019/01/10 1,800 1,803 1,777 1,796 1,888,100
2019/01/09 1,810 1,828 1,780 1,826 1,322,700
2019/01/08 1,814 1,842 1,791 1,815 2,062,000
2019/01/07 1,802 1,832 1,794 1,818 1,270,300
2019/01/04 1,718 1,762 1,711 1,750 1,209,100

このページの先頭へ