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
2023/12/29 1,340 1,342 1,328 1,337 441,600
2023/12/28 1,316 1,339 1,314 1,335 493,200
2023/12/27 1,323 1,325 1,318 1,322 589,400
2023/12/26 1,329 1,330 1,312 1,313 435,600
2023/12/25 1,333 1,335 1,324 1,326 514,500
2023/12/22 1,310 1,324 1,310 1,323 639,300
2023/12/21 1,303 1,313 1,300 1,307 740,600
2023/12/20 1,299 1,310 1,295 1,306 1,087,700
2023/12/19 1,297 1,300 1,283 1,293 880,000
2023/12/18 1,290 1,295 1,278 1,295 911,200
2023/12/15 1,296 1,311 1,279 1,309 1,648,300
2023/12/14 1,309 1,316 1,299 1,300 1,056,300
2023/12/13 1,303 1,311 1,295 1,306 897,000
2023/12/12 1,330 1,330 1,301 1,304 1,045,300
2023/12/11 1,340 1,346 1,319 1,325 1,136,700
2023/12/08 1,346 1,348 1,327 1,335 994,200
2023/12/07 1,352 1,365 1,344 1,350 670,200
2023/12/06 1,343 1,374 1,336 1,369 1,139,700
2023/12/05 1,323 1,337 1,321 1,328 993,800
2023/12/04 1,330 1,336 1,321 1,330 1,011,500
2023/12/01 1,360 1,368 1,344 1,346 857,200
2023/11/30 1,317 1,350 1,314 1,346 1,450,600
2023/11/29 1,330 1,339 1,326 1,332 916,300
2023/11/28 1,346 1,353 1,332 1,344 779,100
2023/11/27 1,348 1,351 1,335 1,343 777,500
2023/11/24 1,356 1,362 1,346 1,353 461,600
2023/11/22 1,336 1,356 1,336 1,346 692,600
2023/11/21 1,335 1,350 1,327 1,344 638,700
2023/11/20 1,362 1,368 1,339 1,342 993,900
2023/11/17 1,342 1,362 1,340 1,359 788,900
2023/11/16 1,340 1,349 1,332 1,343 893,500
2023/11/15 1,341 1,353 1,336 1,344 890,300
2023/11/14 1,344 1,355 1,318 1,320 1,303,400
2023/11/13 1,328 1,333 1,319 1,329 1,034,300
2023/11/10 1,302 1,319 1,301 1,318 1,110,600
2023/11/09 1,301 1,314 1,283 1,303 1,826,300
2023/11/08 1,336 1,337 1,295 1,312 1,491,000
2023/11/07 1,329 1,366 1,317 1,334 2,358,100
2023/11/06 1,420 1,424 1,368 1,392 1,761,900
2023/11/02 1,405 1,407 1,364 1,380 1,121,500
2023/11/01 1,380 1,397 1,370 1,394 880,200
2023/10/31 1,343 1,360 1,337 1,358 695,600
2023/10/30 1,367 1,369 1,328 1,336 944,900
2023/10/27 1,374 1,397 1,358 1,397 777,600
2023/10/26 1,369 1,372 1,349 1,363 887,500
2023/10/25 1,381 1,389 1,370 1,374 636,600
2023/10/24 1,364 1,373 1,336 1,369 742,000
2023/10/23 1,372 1,378 1,361 1,363 757,200
2023/10/20 1,364 1,381 1,351 1,372 856,800
2023/10/19 1,361 1,386 1,361 1,375 390,000
2023/10/18 1,400 1,401 1,365 1,386 741,700
2023/10/17 1,405 1,410 1,382 1,388 522,300
2023/10/16 1,398 1,402 1,371 1,387 782,600
2023/10/13 1,411 1,424 1,408 1,410 559,000
2023/10/12 1,415 1,427 1,411 1,424 547,200
2023/10/11 1,405 1,415 1,399 1,408 456,100
2023/10/10 1,398 1,416 1,392 1,412 752,900
2023/10/06 1,364 1,384 1,361 1,374 678,200
2023/10/05 1,352 1,371 1,341 1,368 875,300
2023/10/04 1,360 1,368 1,334 1,337 977,200
2023/10/03 1,419 1,422 1,368 1,370 1,032,700
2023/10/02 1,455 1,460 1,420 1,420 1,094,000
2023/09/29 1,494 1,498 1,448 1,453 896,300
2023/09/28 1,513 1,515 1,479 1,491 961,600
2023/09/27 1,516 1,536 1,506 1,531 1,211,700
2023/09/26 1,520 1,520 1,497 1,507 775,300
2023/09/25 1,550 1,550 1,509 1,524 968,400
2023/09/22 1,544 1,555 1,521 1,531 928,700
2023/09/21 1,550 1,558 1,534 1,548 605,300
2023/09/20 1,600 1,602 1,546 1,550 1,333,000
2023/09/19 1,605 1,624 1,594 1,612 958,600
2023/09/15 1,594 1,635 1,591 1,609 2,407,800
2023/09/14 1,552 1,587 1,546 1,584 1,340,000
2023/09/13 1,515 1,539 1,506 1,539 1,084,000
2023/09/12 1,474 1,501 1,465 1,500 994,100
2023/09/11 1,495 1,495 1,454 1,455 643,000
2023/09/08 1,508 1,510 1,486 1,486 752,100
2023/09/07 1,512 1,522 1,504 1,505 587,000
2023/09/06 1,504 1,519 1,499 1,511 703,300
2023/09/05 1,510 1,510 1,495 1,505 581,600
2023/09/04 1,499 1,510 1,491 1,509 675,400
2023/09/01 1,480 1,531 1,477 1,494 1,205,600
2023/08/31 1,481 1,492 1,473 1,480 779,800
2023/08/30 1,479 1,486 1,474 1,481 2,078,700
2023/08/29 1,477 1,490 1,476 1,480 769,400
2023/08/28 1,445 1,474 1,442 1,472 714,600
2023/08/25 1,437 1,446 1,428 1,437 926,300
2023/08/24 1,434 1,438 1,422 1,437 493,400
2023/08/23 1,407 1,443 1,403 1,439 714,800
2023/08/22 1,409 1,419 1,404 1,415 674,900
2023/08/21 1,401 1,419 1,398 1,409 728,700
2023/08/18 1,386 1,408 1,377 1,393 1,127,100
2023/08/17 1,423 1,423 1,368 1,390 1,081,000
2023/08/16 1,455 1,458 1,423 1,429 913,500
2023/08/15 1,470 1,486 1,468 1,471 479,400
2023/08/14 1,486 1,495 1,470 1,474 523,200
2023/08/10 1,460 1,492 1,455 1,491 690,100
2023/08/09 1,469 1,471 1,437 1,465 898,700
2023/08/08 1,495 1,495 1,458 1,476 1,039,300
2023/08/07 1,476 1,492 1,440 1,485 1,981,200
2023/08/04 1,456 1,469 1,447 1,469 511,100
2023/08/03 1,481 1,484 1,455 1,459 736,900
2023/08/02 1,498 1,509 1,484 1,488 777,900
2023/08/01 1,515 1,516 1,503 1,514 553,700
2023/07/31 1,516 1,526 1,511 1,519 982,900
2023/07/28 1,488 1,506 1,477 1,504 834,600
2023/07/27 1,497 1,503 1,488 1,500 468,100
2023/07/26 1,496 1,497 1,479 1,497 598,400
2023/07/25 1,488 1,499 1,485 1,497 599,900
2023/07/24 1,470 1,483 1,469 1,480 405,500
2023/07/21 1,474 1,474 1,460 1,467 328,200
2023/07/20 1,480 1,483 1,464 1,465 392,100
2023/07/19 1,482 1,486 1,469 1,476 622,300
2023/07/18 1,440 1,469 1,436 1,466 626,400
2023/07/14 1,444 1,450 1,435 1,443 617,600
2023/07/13 1,446 1,450 1,432 1,444 732,200
2023/07/12 1,458 1,465 1,442 1,445 664,800
2023/07/11 1,480 1,486 1,456 1,457 549,100
2023/07/10 1,490 1,493 1,471 1,477 760,600
2023/07/07 1,492 1,498 1,472 1,476 963,100
2023/07/06 1,496 1,501 1,476 1,495 1,112,600
2023/07/05 1,480 1,499 1,480 1,497 877,700
2023/07/04 1,493 1,506 1,480 1,480 1,587,600
2023/07/03 1,447 1,477 1,444 1,475 993,100
2023/06/30 1,437 1,447 1,424 1,442 946,000
2023/06/29 1,432 1,455 1,427 1,437 966,600
2023/06/28 1,410 1,444 1,407 1,442 1,286,300
2023/06/27 1,396 1,402 1,378 1,397 929,600
2023/06/26 1,381 1,392 1,365 1,382 716,300
2023/06/23 1,387 1,398 1,374 1,388 1,125,600
2023/06/22 1,391 1,398 1,382 1,384 845,300
2023/06/21 1,385 1,398 1,382 1,386 902,700
2023/06/20 1,386 1,395 1,382 1,387 789,400
2023/06/19 1,400 1,415 1,386 1,391 942,200
2023/06/16 1,380 1,383 1,367 1,383 1,086,600
2023/06/15 1,369 1,394 1,367 1,386 1,121,300
2023/06/14 1,364 1,384 1,364 1,373 812,000
2023/06/13 1,371 1,376 1,354 1,356 883,800
2023/06/12 1,368 1,378 1,366 1,371 705,100
2023/06/09 1,365 1,370 1,357 1,364 767,500
2023/06/08 1,367 1,375 1,353 1,356 1,000,900
2023/06/07 1,354 1,367 1,344 1,352 1,341,900
2023/06/06 1,326 1,347 1,325 1,344 771,000
2023/06/05 1,351 1,353 1,339 1,341 875,300
2023/06/02 1,290 1,322 1,290 1,322 969,400
2023/06/01 1,290 1,299 1,281 1,290 1,072,600
2023/05/31 1,321 1,326 1,290 1,290 2,149,900
2023/05/30 1,365 1,366 1,333 1,337 1,108,600
2023/05/29 1,380 1,389 1,371 1,375 784,900
2023/05/26 1,393 1,399 1,369 1,372 950,900
2023/05/25 1,418 1,420 1,386 1,393 1,466,800
2023/05/24 1,439 1,439 1,418 1,427 598,200
2023/05/23 1,445 1,452 1,429 1,434 726,700
2023/05/22 1,437 1,444 1,420 1,444 887,300
2023/05/19 1,460 1,463 1,425 1,432 1,156,400
2023/05/18 1,470 1,477 1,460 1,465 882,100
2023/05/17 1,442 1,463 1,438 1,460 1,093,300
2023/05/16 1,443 1,452 1,432 1,437 906,700
2023/05/15 1,444 1,460 1,435 1,442 923,700
2023/05/12 1,439 1,468 1,430 1,438 1,689,200
2023/05/11 1,505 1,518 1,401 1,413 3,142,700
2023/05/10 1,520 1,524 1,505 1,513 753,000
2023/05/09 1,515 1,519 1,498 1,515 1,002,600
2023/05/08 1,505 1,523 1,500 1,517 861,100
2023/05/02 1,532 1,537 1,511 1,512 942,900
2023/05/01 1,519 1,538 1,505 1,532 867,700
2023/04/28 1,508 1,514 1,502 1,513 856,100
2023/04/27 1,490 1,499 1,482 1,497 662,500
2023/04/26 1,490 1,502 1,481 1,486 898,000
2023/04/25 1,504 1,509 1,493 1,498 783,400
2023/04/24 1,488 1,490 1,475 1,488 467,200
2023/04/21 1,482 1,502 1,480 1,488 1,114,600
2023/04/20 1,464 1,487 1,456 1,478 911,900
2023/04/19 1,462 1,468 1,459 1,463 405,200
2023/04/18 1,460 1,472 1,459 1,463 573,700
2023/04/17 1,465 1,466 1,447 1,456 377,700
2023/04/14 1,461 1,461 1,439 1,457 921,800
2023/04/13 1,459 1,460 1,434 1,448 511,800
2023/04/12 1,472 1,479 1,457 1,460 529,200
2023/04/11 1,448 1,465 1,445 1,463 834,100
2023/04/10 1,434 1,445 1,427 1,439 595,200
2023/04/07 1,405 1,430 1,402 1,421 700,700
2023/04/06 1,397 1,404 1,390 1,398 577,600
2023/04/05 1,416 1,418 1,396 1,400 432,400
2023/04/04 1,424 1,432 1,416 1,427 632,900
2023/04/03 1,415 1,424 1,408 1,416 466,800
2023/03/31 1,395 1,410 1,395 1,396 612,200
2023/03/30 1,385 1,408 1,383 1,391 697,700
2023/03/29 1,377 1,389 1,366 1,389 740,400
2023/03/28 1,369 1,377 1,359 1,370 531,500
2023/03/27 1,363 1,367 1,356 1,359 396,900
2023/03/24 1,347 1,358 1,338 1,351 710,600
2023/03/23 1,355 1,359 1,344 1,354 578,400
2023/03/22 1,388 1,391 1,353 1,369 849,000
2023/03/20 1,366 1,377 1,358 1,360 809,100
2023/03/17 1,397 1,398 1,372 1,385 883,900
2023/03/16 1,373 1,385 1,367 1,384 623,900
2023/03/15 1,406 1,420 1,396 1,416 658,600
2023/03/14 1,406 1,408 1,376 1,383 606,600
2023/03/13 1,467 1,474 1,427 1,435 709,200
2023/03/10 1,468 1,484 1,468 1,481 852,500
2023/03/09 1,482 1,491 1,467 1,486 610,500
2023/03/08 1,473 1,486 1,471 1,482 1,003,500
2023/03/07 1,461 1,486 1,455 1,472 1,619,200
2023/03/06 1,432 1,433 1,416 1,422 703,700
2023/03/03 1,413 1,434 1,407 1,426 789,300
2023/03/02 1,424 1,427 1,408 1,411 684,500
2023/03/01 1,410 1,421 1,407 1,418 752,000
2023/02/28 1,454 1,455 1,406 1,415 1,465,900
2023/02/27 1,466 1,467 1,444 1,455 595,500
2023/02/24 1,465 1,466 1,444 1,457 680,300
2023/02/22 1,450 1,459 1,442 1,458 1,105,700
2023/02/21 1,440 1,463 1,440 1,463 601,900
2023/02/20 1,431 1,450 1,430 1,449 881,600
2023/02/17 1,403 1,434 1,400 1,423 1,027,700
2023/02/16 1,390 1,407 1,388 1,407 928,300
2023/02/15 1,387 1,397 1,384 1,386 554,400
2023/02/14 1,392 1,396 1,371 1,386 623,700
2023/02/13 1,375 1,387 1,359 1,386 648,500
2023/02/10 1,373 1,381 1,362 1,378 819,900
2023/02/09 1,309 1,381 1,308 1,379 2,929,300
2023/02/08 1,317 1,346 1,264 1,296 2,972,400
2023/02/07 1,315 1,323 1,307 1,317 893,400
2023/02/06 1,308 1,318 1,301 1,311 661,600
2023/02/03 1,302 1,306 1,298 1,304 329,200
2023/02/02 1,325 1,326 1,303 1,309 474,000
2023/02/01 1,340 1,342 1,321 1,323 377,000
2023/01/31 1,318 1,336 1,317 1,331 808,800
2023/01/30 1,306 1,313 1,299 1,312 362,500
2023/01/27 1,311 1,316 1,305 1,306 329,600
2023/01/26 1,299 1,308 1,297 1,304 466,800
2023/01/25 1,290 1,304 1,287 1,300 595,100
2023/01/24 1,292 1,303 1,289 1,297 779,100
2023/01/23 1,296 1,297 1,285 1,295 596,900
2023/01/20 1,301 1,301 1,287 1,294 404,900
2023/01/19 1,294 1,302 1,291 1,298 345,700
2023/01/18 1,281 1,305 1,278 1,298 492,400
2023/01/17 1,270 1,285 1,268 1,280 564,200
2023/01/16 1,255 1,270 1,253 1,265 535,700
2023/01/13 1,252 1,268 1,251 1,266 815,700
2023/01/12 1,271 1,275 1,266 1,268 480,900
2023/01/11 1,281 1,291 1,273 1,276 625,400
2023/01/10 1,298 1,299 1,275 1,280 537,000
2023/01/06 1,280 1,288 1,276 1,280 522,200
2023/01/05 1,260 1,286 1,256 1,286 670,800
2023/01/04 1,282 1,282 1,266 1,268 478,300

このページの先頭へ