3302 帝国繊維(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2,580 | 2,645 | 2,556 | 2,587 | 23,100 | 2,587 |
| 2025-04-21 | 2,509 | 2,603 | 2,509 | 2,560 | 25,000 | 2,560 |
| 2025-04-18 | 2,420 | 2,523 | 2,417 | 2,523 | 24,000 | 2,523 |
| 2025-04-17 | 2,373 | 2,408 | 2,357 | 2,408 | 17,500 | 2,408 |
| 2025-04-16 | 2,367 | 2,390 | 2,361 | 2,372 | 14,200 | 2,372 |
| 2025-04-15 | 2,398 | 2,420 | 2,366 | 2,367 | 15,700 | 2,367 |
| 2025-04-14 | 2,411 | 2,427 | 2,397 | 2,398 | 22,300 | 2,398 |
| 2025-04-11 | 2,347 | 2,407 | 2,307 | 2,383 | 30,100 | 2,383 |
| 2025-04-10 | 2,388 | 2,425 | 2,365 | 2,386 | 38,400 | 2,386 |
| 2025-04-09 | 2,298 | 2,327 | 2,287 | 2,297 | 36,500 | 2,297 |
| 2025-04-08 | 2,314 | 2,373 | 2,307 | 2,339 | 43,200 | 2,339 |
| 2025-04-07 | 2,193 | 2,281 | 2,164 | 2,268 | 57,600 | 2,268 |
| 2025-04-04 | 2,361 | 2,369 | 2,301 | 2,343 | 52,800 | 2,343 |
| 2025-04-03 | 2,390 | 2,420 | 2,367 | 2,409 | 41,400 | 2,409 |
| 2025-04-02 | 2,486 | 2,496 | 2,424 | 2,440 | 35,000 | 2,440 |
| 2025-04-01 | 2,600 | 2,600 | 2,480 | 2,486 | 47,500 | 2,486 |
| 2025-03-31 | 2,575 | 2,603 | 2,568 | 2,568 | 73,000 | 2,568 |
| 2025-03-28 | 2,633 | 2,633 | 2,589 | 2,600 | 28,200 | 2,600 |
| 2025-03-27 | 2,599 | 2,620 | 2,588 | 2,620 | 48,100 | 2,620 |
| 2025-03-26 | 2,624 | 2,630 | 2,589 | 2,606 | 40,700 | 2,606 |
| 2025-03-25 | 2,589 | 2,607 | 2,549 | 2,577 | 30,600 | 2,577 |
| 2025-03-24 | 2,600 | 2,621 | 2,589 | 2,589 | 24,700 | 2,589 |
| 2025-03-21 | 2,593 | 2,615 | 2,587 | 2,587 | 18,400 | 2,587 |
| 2025-03-19 | 2,582 | 2,604 | 2,580 | 2,599 | 21,600 | 2,599 |
| 2025-03-18 | 2,612 | 2,620 | 2,576 | 2,600 | 31,700 | 2,600 |
| 2025-03-17 | 2,582 | 2,614 | 2,581 | 2,600 | 25,300 | 2,600 |
| 2025-03-14 | 2,560 | 2,583 | 2,553 | 2,580 | 37,200 | 2,580 |
| 2025-03-13 | 2,509 | 2,551 | 2,509 | 2,548 | 18,700 | 2,548 |
| 2025-03-12 | 2,490 | 2,511 | 2,480 | 2,509 | 29,900 | 2,509 |
| 2025-03-11 | 2,476 | 2,503 | 2,467 | 2,490 | 31,000 | 2,490 |
| 2025-03-10 | 2,530 | 2,554 | 2,509 | 2,509 | 23,300 | 2,509 |
| 2025-03-07 | 2,516 | 2,553 | 2,487 | 2,525 | 57,600 | 2,525 |
| 2025-03-06 | 2,560 | 2,577 | 2,511 | 2,542 | 64,600 | 2,542 |
| 2025-03-05 | 2,486 | 2,549 | 2,478 | 2,538 | 28,200 | 2,538 |
| 2025-03-04 | 2,478 | 2,508 | 2,457 | 2,478 | 30,000 | 2,478 |
| 2025-03-03 | 2,439 | 2,485 | 2,439 | 2,478 | 40,000 | 2,478 |
| 2025-02-28 | 2,444 | 2,460 | 2,422 | 2,422 | 24,400 | 2,422 |
| 2025-02-27 | 2,411 | 2,438 | 2,403 | 2,438 | 19,600 | 2,438 |
| 2025-02-26 | 2,412 | 2,434 | 2,391 | 2,411 | 26,500 | 2,411 |
| 2025-02-25 | 2,408 | 2,425 | 2,382 | 2,410 | 31,000 | 2,410 |
| 2025-02-21 | 2,419 | 2,450 | 2,400 | 2,446 | 27,200 | 2,446 |
| 2025-02-20 | 2,393 | 2,445 | 2,389 | 2,406 | 62,500 | 2,406 |
| 2025-02-19 | 2,415 | 2,415 | 2,371 | 2,374 | 16,400 | 2,374 |
| 2025-02-18 | 2,402 | 2,416 | 2,368 | 2,416 | 24,600 | 2,416 |
| 2025-02-17 | 2,365 | 2,439 | 2,365 | 2,412 | 92,700 | 2,412 |
| 2025-02-14 | 2,410 | 2,410 | 2,346 | 2,351 | 32,100 | 2,351 |
| 2025-02-13 | 2,351 | 2,408 | 2,344 | 2,400 | 29,400 | 2,400 |
| 2025-02-12 | 2,355 | 2,366 | 2,333 | 2,351 | 24,400 | 2,351 |
| 2025-02-10 | 2,354 | 2,368 | 2,331 | 2,351 | 22,600 | 2,351 |
| 2025-02-07 | 2,360 | 2,396 | 2,360 | 2,379 | 13,300 | 2,379 |
| 2025-02-06 | 2,393 | 2,397 | 2,368 | 2,396 | 9,300 | 2,396 |
| 2025-02-05 | 2,352 | 2,410 | 2,352 | 2,396 | 37,800 | 2,396 |
| 2025-02-04 | 2,351 | 2,369 | 2,341 | 2,348 | 25,200 | 2,348 |
| 2025-02-03 | 2,357 | 2,370 | 2,341 | 2,351 | 31,200 | 2,351 |
| 2025-01-31 | 2,386 | 2,400 | 2,343 | 2,388 | 22,500 | 2,388 |
| 2025-01-30 | 2,348 | 2,408 | 2,344 | 2,408 | 83,800 | 2,408 |
| 2025-01-29 | 2,415 | 2,415 | 2,351 | 2,351 | 16,100 | 2,351 |
| 2025-01-28 | 2,367 | 2,411 | 2,367 | 2,398 | 28,100 | 2,398 |
| 2025-01-27 | 2,360 | 2,379 | 2,324 | 2,344 | 14,500 | 2,344 |
| 2025-01-24 | 2,390 | 2,390 | 2,336 | 2,349 | 23,700 | 2,349 |
| 2025-01-23 | 2,356 | 2,372 | 2,339 | 2,351 | 24,000 | 2,351 |
| 2025-01-22 | 2,352 | 2,385 | 2,342 | 2,372 | 19,400 | 2,372 |
| 2025-01-21 | 2,355 | 2,359 | 2,329 | 2,352 | 13,700 | 2,352 |
| 2025-01-20 | 2,340 | 2,380 | 2,340 | 2,359 | 21,200 | 2,359 |
| 2025-01-17 | 2,299 | 2,348 | 2,298 | 2,340 | 27,700 | 2,340 |
| 2025-01-16 | 2,321 | 2,347 | 2,300 | 2,300 | 10,500 | 2,300 |
| 2025-01-15 | 2,290 | 2,328 | 2,290 | 2,321 | 13,300 | 2,321 |
| 2025-01-14 | 2,306 | 2,315 | 2,275 | 2,296 | 22,300 | 2,296 |
| 2025-01-10 | 2,301 | 2,312 | 2,284 | 2,306 | 17,200 | 2,306 |
| 2025-01-09 | 2,309 | 2,345 | 2,295 | 2,319 | 26,000 | 2,319 |
| 2025-01-08 | 2,306 | 2,332 | 2,306 | 2,314 | 20,900 | 2,314 |
| 2025-01-07 | 2,351 | 2,351 | 2,303 | 2,305 | 27,700 | 2,305 |
| 2025-01-06 | 2,366 | 2,390 | 2,339 | 2,339 | 30,900 | 2,339 |
分割・併合履歴 ： なし