3302 帝国繊維(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-212,3922,4342,3872,41828,0002,418
2024-06-202,4062,4182,3482,38013,9002,380
2024-06-192,3992,4092,3902,40712,1002,407
2024-06-182,3682,3952,3632,3829,1002,382
2024-06-172,3372,3712,3092,34817,7002,348
2024-06-142,3102,3802,3042,36533,7002,365
2024-06-132,3482,3482,2962,31413,2002,314
2024-06-122,3492,3542,3362,34814,3002,348
2024-06-112,3252,3492,2942,33915,8002,339
2024-06-102,3862,3862,3282,32814,2002,328
2024-06-072,3882,3992,3682,36810,0002,368
2024-06-062,3892,3982,3662,38116,2002,381
2024-06-052,3812,3982,3652,39820,0002,398
2024-06-042,3622,4142,3562,40220,0002,402
2024-06-032,3992,4002,3682,38416,1002,384
2024-05-312,3532,3982,3532,39521,0002,395
2024-05-302,3102,3442,3092,34418,6002,344
2024-05-292,3252,3502,3072,32417,5002,324
2024-05-282,3512,3602,3192,32013,7002,320
2024-05-272,3112,3582,3112,33910,6002,339
2024-05-242,3252,3352,3002,31113,0002,311
2024-05-232,3022,3472,2892,33624,1002,336
2024-05-222,2662,3092,2662,30126,1002,301
2024-05-212,2822,2922,2672,27522,6002,275
2024-05-202,2272,2972,2272,29623,6002,296
2024-05-172,2142,2382,1972,22518,2002,225
2024-05-162,1972,2202,1702,21522,8002,215
2024-05-152,2602,2732,1962,19620,8002,196
2024-05-142,2702,2732,1962,25052,5002,250
2024-05-132,3652,3652,3302,36014,0002,360
2024-05-102,3502,3502,3082,34914,9002,349
2024-05-092,2972,3482,2922,3359,0002,335
2024-05-082,3582,3582,2972,29921,6002,299
2024-05-072,3852,3852,3452,35919,3002,359
2024-05-022,3832,3952,3732,3917,9002,391
2024-05-012,3442,3702,3442,36210,1002,362
2024-04-302,3172,3722,3152,37221,6002,372
2024-04-262,3012,3182,2822,31829,4002,318
2024-04-252,3002,3322,3002,30139,3002,301
2024-04-242,2392,2782,2392,26530,4002,265
2024-04-232,2402,2462,2092,22018,7002,220
2024-04-222,2402,2402,1942,22131,1002,221
2024-04-192,2782,2842,2182,24943,6002,249
2024-04-182,2892,3132,2732,30011,7002,300
2024-04-172,2762,2862,2592,27316,4002,273
2024-04-162,2722,2832,2502,26427,6002,264
2024-04-152,2932,3072,2552,29533,4002,295
2024-04-122,3172,3432,3172,32118,3002,321
2024-04-112,2742,3172,2582,30618,9002,306
2024-04-102,3402,3492,3002,31126,6002,311
2024-04-092,3312,3512,3312,33715,0002,337
2024-04-082,3022,3322,2972,33115,3002,331
2024-04-052,2552,3042,2502,29625,7002,296
2024-04-042,2632,2702,2532,26124,9002,261
2024-04-032,2522,2882,2402,27526,2002,275
2024-04-022,2952,3072,2592,26934,4002,269
2024-04-012,3352,3352,2892,30120,5002,301
2024-03-292,3072,3462,3052,34623,8002,346
2024-03-282,2932,3142,2862,30031,8002,300
2024-03-272,2942,3372,2942,32243,0002,322
2024-03-262,2562,2722,2472,26715,8002,267
2024-03-252,2452,2772,2452,25629,6002,256
2024-03-222,3002,3002,2732,27823,2002,278
2024-03-212,3132,3192,2782,27827,0002,278
2024-03-192,3012,3172,2852,31723,1002,317
2024-03-182,3102,3182,2892,30121,9002,301
2024-03-152,3272,3272,2862,31759,2002,317
2024-03-142,2752,3372,2622,32736,4002,327
2024-03-132,2702,2732,2342,26142,9002,261
2024-03-122,2502,2672,2272,26743,3002,267
2024-03-112,2602,2662,2132,25044,0002,250
2024-03-082,2302,2632,2302,26265,7002,262
2024-03-072,2062,2252,1982,22043,0002,220
2024-03-062,1992,2102,1882,19642,4002,196
2024-03-052,1542,1982,1452,19043,2002,190
2024-03-042,1912,2002,1602,18651,8002,186
2024-03-012,1932,2152,1792,18665,2002,186
2024-02-292,3092,3172,1972,20174,1002,201
2024-02-282,3202,3662,3022,30470,7002,304
2024-02-272,4492,4492,2912,317144,7002,317
2024-02-262,1512,1702,1472,15128,9002,151
2024-02-222,1442,1652,1292,15155,9002,151
2024-02-212,1502,1622,1432,15415,4002,154
2024-02-202,1582,1642,1392,14729,3002,147
2024-02-192,1232,1432,1072,13727,0002,137
2024-02-162,1502,1602,0912,12363,2002,123
2024-02-152,1432,1502,0482,07981,7002,079
2024-02-142,1562,1662,1302,14372,0002,143
2024-02-132,1712,1752,1422,17060,5002,170
2024-02-092,1462,1642,1272,13652,8002,136
2024-02-082,1632,1732,1462,16546,0002,165
2024-02-072,1392,1692,1392,15029,5002,150
2024-02-062,1562,1652,1402,15033,6002,150
2024-02-052,2002,2002,1492,15625,6002,156
2024-02-022,1982,2082,1602,18422,9002,184
2024-02-012,2332,2332,1682,17835,4002,178
2024-01-312,2142,2372,2012,23319,3002,233
2024-01-302,2442,2502,2082,21414,3002,214
2024-01-292,2182,2412,2122,23219,0002,232
2024-01-262,2492,2552,1922,19236,0002,192
2024-01-252,2242,2542,2212,24523,8002,245
2024-01-242,2662,2702,2112,21326,2002,213
2024-01-232,2942,3162,2502,25032,5002,250
2024-01-222,2302,2802,2302,27723,1002,277
2024-01-192,2352,2502,2172,22524,1002,225
2024-01-182,2502,2502,2272,22821,9002,228
2024-01-172,2322,2672,2272,22732,2002,227
2024-01-162,2312,2522,2032,20735,1002,207
2024-01-152,1572,2312,1572,22345,0002,223
2024-01-122,1702,1772,1352,15036,3002,150
2024-01-112,1742,1822,1422,16037,6002,160
2024-01-102,1502,1712,1342,16440,0002,164
2024-01-092,0882,1452,0792,14543,6002,145
2024-01-052,0682,0922,0682,08930,4002,089
2024-01-042,0592,0642,0342,06142,3002,061

分割・併合履歴 : なし