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
2026/06/11 1,614 1,615 1,582 1,608 791,900
2026/06/10 1,630 1,634 1,612 1,620 808,300
2026/06/09 1,630 1,654 1,596 1,611 1,271,600
2026/06/08 1,583 1,618 1,565 1,601 964,800
2026/06/05 1,625 1,637 1,605 1,623 696,700
2026/06/04 1,635 1,641 1,602 1,626 655,000
2026/06/03 1,630 1,649 1,608 1,642 623,900
2026/06/02 1,598 1,625 1,590 1,612 684,600
2026/06/01 1,628 1,652 1,588 1,617 823,100
2026/05/29 1,612 1,657 1,608 1,652 1,120,200
2026/05/28 1,613 1,617 1,586 1,607 600,300
2026/05/27 1,635 1,658 1,602 1,604 874,400
2026/05/26 1,641 1,649 1,597 1,600 794,200
2026/05/25 1,608 1,667 1,602 1,630 1,037,200
2026/05/22 1,605 1,605 1,562 1,573 863,900
2026/05/21 1,629 1,635 1,597 1,606 563,600
2026/05/20 1,632 1,641 1,594 1,603 747,600
2026/05/19 1,635 1,669 1,626 1,645 1,256,700
2026/05/18 1,678 1,678 1,611 1,616 981,000
2026/05/15 1,706 1,706 1,643 1,682 1,284,600
2026/05/14 1,747 1,773 1,717 1,717 1,066,700
2026/05/13 1,672 1,742 1,653 1,737 1,800,800
2026/05/12 1,620 1,713 1,599 1,712 2,496,400
2026/05/11 1,588 1,706 1,557 1,570 3,170,200
2026/05/08 1,608 1,608 1,550 1,567 1,291,100
2026/05/07 1,592 1,613 1,574 1,596 1,258,400
2026/05/01 1,567 1,574 1,546 1,563 585,200
2026/04/30 1,555 1,576 1,543 1,575 884,600
2026/04/28 1,560 1,572 1,556 1,570 561,400
2026/04/27 1,537 1,574 1,523 1,562 809,400
2026/04/24 1,544 1,558 1,532 1,543 850,300
2026/04/23 1,568 1,569 1,517 1,537 1,498,400
2026/04/22 1,616 1,623 1,576 1,583 777,200
2026/04/21 1,644 1,644 1,604 1,604 883,800
2026/04/20 1,647 1,647 1,627 1,631 1,031,400
2026/04/17 1,649 1,668 1,640 1,640 890,800
2026/04/16 1,632 1,655 1,621 1,647 918,300
2026/04/15 1,654 1,679 1,623 1,633 1,652,500
2026/04/14 1,708 1,720 1,603 1,651 11,799,400
2026/04/13 1,703 1,718 1,694 1,702 893,800
2026/04/10 1,720 1,747 1,713 1,714 1,240,300
2026/04/09 1,726 1,742 1,716 1,716 1,054,400
2026/04/08 1,710 1,730 1,701 1,726 1,410,700
2026/04/07 1,668 1,685 1,661 1,679 1,254,200
2026/04/06 1,685 1,686 1,655 1,664 945,000
2026/04/03 1,665 1,687 1,662 1,685 860,500
2026/03/27 1,604 1,641 1,604 1,609 1,109,200
2026/03/26 1,610 1,624 1,591 1,604 1,146,300
2026/03/25 1,589 1,608 1,584 1,598 966,000
2026/03/24 1,552 1,559 1,539 1,549 967,700
2026/03/23 1,528 1,528 1,502 1,512 1,524,400
2026/03/19 1,577 1,579 1,547 1,568 1,735,800
2026/03/18 1,589 1,610 1,580 1,610 591,500
2026/03/17 1,581 1,593 1,568 1,571 904,700
2026/03/16 1,551 1,559 1,536 1,548 896,400
2026/03/13 1,550 1,577 1,550 1,561 1,146,500
2026/03/12 1,581 1,591 1,562 1,576 1,057,500
2026/03/11 1,597 1,610 1,585 1,594 787,100
2026/03/10 1,573 1,578 1,559 1,574 920,900
2026/03/09 1,547 1,567 1,524 1,540 1,522,300
2026/03/06 1,627 1,657 1,622 1,647 788,500
2026/03/05 1,700 1,702 1,647 1,655 1,029,200
2026/03/04 1,629 1,656 1,605 1,626 1,593,600
2026/03/03 1,714 1,743 1,676 1,687 1,121,200
2026/03/02 1,700 1,734 1,688 1,734 801,100
2026/02/27 1,691 1,737 1,690 1,734 889,300
2026/02/26 1,682 1,719 1,681 1,697 897,700
2026/02/25 1,696 1,712 1,676 1,690 1,099,900
2026/02/24 1,656 1,720 1,650 1,700 1,123,700
2026/02/20 1,681 1,690 1,634 1,643 1,244,800
2026/02/19 1,692 1,700 1,674 1,699 996,400
2026/02/18 1,685 1,707 1,679 1,704 732,600
2026/02/17 1,676 1,703 1,673 1,685 754,300
2026/02/16 1,697 1,705 1,671 1,675 1,062,300
2026/02/13 1,678 1,701 1,658 1,681 909,000
2026/02/12 1,680 1,715 1,675 1,689 1,291,800
2026/02/10 1,630 1,670 1,630 1,670 1,331,300
2026/02/09 1,619 1,638 1,605 1,615 1,196,400
2026/02/06 1,560 1,610 1,548 1,595 993,700
2026/02/05 1,595 1,628 1,567 1,578 1,451,600
2026/02/04 1,520 1,602 1,471 1,584 2,690,300
2026/02/03 1,493 1,514 1,490 1,503 1,082,700
2026/02/02 1,500 1,522 1,478 1,480 850,000
2026/01/30 1,471 1,500 1,468 1,495 729,000
2026/01/29 1,450 1,472 1,448 1,466 641,000
2026/01/28 1,448 1,469 1,444 1,460 691,200
2026/01/27 1,450 1,484 1,442 1,467 816,600
2026/01/26 1,454 1,494 1,451 1,461 1,045,400
2026/01/23 1,467 1,483 1,455 1,478 764,200
2026/01/22 1,447 1,464 1,436 1,457 945,800
2026/01/21 1,409 1,432 1,402 1,432 652,800
2026/01/20 1,442 1,450 1,421 1,437 1,023,400
2026/01/19 1,446 1,463 1,429 1,461 733,600
2026/01/16 1,430 1,458 1,425 1,456 841,700
2026/01/15 1,413 1,444 1,400 1,439 1,238,700
2026/01/14 1,375 1,415 1,374 1,413 1,170,800
2026/01/13 1,368 1,375 1,356 1,374 1,014,800
2026/01/09 1,364 1,367 1,347 1,347 657,500
2026/01/08 1,351 1,366 1,341 1,346 671,200
2026/01/07 1,360 1,384 1,350 1,374 723,500
2026/01/06 1,348 1,364 1,347 1,361 614,200
2026/01/05 1,355 1,364 1,341 1,342 724,200

このページの先頭へ