3302 帝国繊維(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-311,6721,6771,6451,65328,3001,653
2023-03-301,6751,6851,6621,67236,6001,672
2023-03-291,6511,6821,6471,68064,9001,680
2023-03-281,6581,6611,6291,64322,0001,643
2023-03-271,6531,6531,6381,65019,6001,650
2023-03-241,6171,6441,6161,63530,9001,635
2023-03-231,6031,6181,5961,61618,7001,616
2023-03-221,6301,6321,6141,61920,4001,619
2023-03-201,6081,6151,5971,60528,1001,605
2023-03-171,6071,6081,5971,60816,9001,608
2023-03-161,5851,5921,5741,58325,2001,583
2023-03-151,6031,6241,6031,61917,4001,619
2023-03-141,6391,6391,5881,60137,8001,601
2023-03-131,6791,6791,6431,66338,2001,663
2023-03-101,7041,7301,6981,69875,4001,698
2023-03-091,6921,7071,6901,70040,7001,700
2023-03-081,6611,6951,6591,69266,6001,692
2023-03-071,6461,6721,6441,66135,5001,661
2023-03-061,6701,6701,6371,64229,5001,642
2023-03-031,6471,6731,6461,67096,7001,670
2023-03-021,6251,6401,6221,64048,8001,640
2023-03-011,6211,6211,6111,61722,3001,617
2023-02-281,6301,6321,6181,62232,9001,622
2023-02-271,6061,6271,6031,62636,1001,626
2023-02-241,5791,6071,5781,60733,5001,607
2023-02-221,5941,5951,5681,57224,2001,572
2023-02-211,5991,6031,5951,59922,8001,599
2023-02-201,5841,5941,5841,59322,6001,593
2023-02-171,5751,5831,5691,57720,7001,577
2023-02-161,5821,5961,5761,58232,6001,582
2023-02-151,5631,5781,5631,57241,2001,572
2023-02-141,5721,5771,5581,56522,1001,565
2023-02-131,5661,5661,5461,55013,1001,550
2023-02-101,5571,5731,5551,56519,2001,565
2023-02-091,5501,5701,5501,56614,5001,566
2023-02-081,5521,5641,5511,56213,7001,562
2023-02-071,5441,5561,5441,55416,0001,554
2023-02-061,5601,5601,5391,54418,4001,544
2023-02-031,5441,5521,5411,55021,0001,550
2023-02-021,5631,5631,5441,54415,2001,544
2023-02-011,5541,5641,5511,55625,7001,556
2023-01-311,5441,5531,5441,55234,6001,552
2023-01-301,5301,5431,5271,54331,4001,543
2023-01-271,5341,5351,5221,52519,2001,525
2023-01-261,5401,5421,5311,53118,7001,531
2023-01-251,5401,5421,5301,53422,4001,534
2023-01-241,5271,5391,5261,53540,2001,535
2023-01-231,5101,5221,5101,51924,0001,519
2023-01-201,4931,5081,4931,50513,8001,505
2023-01-191,5011,5051,4941,49719,6001,497
2023-01-181,4951,5111,4911,50524,4001,505
2023-01-171,4821,4971,4821,49523,6001,495
2023-01-161,4931,4971,4811,48125,3001,481
2023-01-131,5071,5141,4961,49726,6001,497
2023-01-121,5261,5311,5081,50824,3001,508
2023-01-111,5131,5271,5121,52345,3001,523
2023-01-101,4981,5141,4951,50436,4001,504
2023-01-061,4681,4921,4631,49250,9001,492
2023-01-051,4901,4901,4631,47071,4001,470
2023-01-041,5131,5141,4901,49578,3001,495

分割・併合履歴 : なし