3302 帝国繊維(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 3,290 | 3,315 | 3,205 | 3,225 | 42,500 | 3,225 |
| 2026-02-12 | 3,325 | 3,340 | 3,260 | 3,285 | 48,400 | 3,285 |
| 2026-02-10 | 3,225 | 3,330 | 3,205 | 3,270 | 57,000 | 3,270 |
| 2026-02-09 | 3,120 | 3,190 | 3,080 | 3,190 | 125,800 | 3,190 |
| 2026-02-06 | 3,035 | 3,035 | 3,000 | 3,020 | 30,700 | 3,020 |
| 2026-02-05 | 3,060 | 3,080 | 3,050 | 3,050 | 36,700 | 3,050 |
| 2026-02-04 | 3,005 | 3,045 | 3,000 | 3,040 | 35,200 | 3,040 |
| 2026-02-03 | 3,040 | 3,040 | 3,005 | 3,030 | 38,600 | 3,030 |
| 2026-02-02 | 3,010 | 3,055 | 3,010 | 3,030 | 32,400 | 3,030 |
| 2026-01-30 | 3,025 | 3,030 | 2,987 | 2,997 | 44,200 | 2,997 |
| 2026-01-29 | 2,968 | 3,025 | 2,968 | 3,025 | 51,600 | 3,025 |
| 2026-01-28 | 2,998 | 2,998 | 2,967 | 2,968 | 36,000 | 2,968 |
| 2026-01-27 | 3,040 | 3,040 | 2,999 | 3,025 | 44,300 | 3,025 |
| 2026-01-26 | 3,150 | 3,150 | 3,045 | 3,050 | 48,300 | 3,050 |
| 2026-01-23 | 3,300 | 3,310 | 3,195 | 3,195 | 34,800 | 3,195 |
| 2026-01-22 | 3,125 | 3,325 | 3,125 | 3,310 | 66,900 | 3,310 |
| 2026-01-21 | 3,160 | 3,160 | 3,120 | 3,130 | 26,800 | 3,130 |
| 2026-01-20 | 3,240 | 3,250 | 3,170 | 3,185 | 30,100 | 3,185 |
| 2026-01-19 | 3,300 | 3,350 | 3,250 | 3,255 | 43,700 | 3,255 |
| 2026-01-16 | 3,210 | 3,290 | 3,210 | 3,280 | 32,000 | 3,280 |
| 2026-01-15 | 3,160 | 3,245 | 3,160 | 3,235 | 20,600 | 3,235 |
| 2026-01-14 | 3,150 | 3,190 | 3,150 | 3,185 | 16,000 | 3,185 |
| 2026-01-13 | 3,170 | 3,205 | 3,145 | 3,170 | 37,400 | 3,170 |
| 2026-01-09 | 3,145 | 3,180 | 3,130 | 3,135 | 21,900 | 3,135 |
| 2026-01-08 | 3,120 | 3,180 | 3,120 | 3,145 | 32,200 | 3,145 |
| 2026-01-07 | 3,185 | 3,205 | 3,125 | 3,135 | 41,300 | 3,135 |
| 2026-01-06 | 3,200 | 3,235 | 3,200 | 3,210 | 27,000 | 3,210 |
| 2026-01-05 | 3,280 | 3,310 | 3,185 | 3,200 | 40,300 | 3,200 |
分割・併合履歴 ： なし