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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,442 | 2,457 | 2,418 | 2,437 | 24,400 | 2,437 |
| 2024-07-25 | 2,330 | 2,439 | 2,308 | 2,417 | 28,100 | 2,417 |
| 2024-07-24 | 2,349 | 2,382 | 2,336 | 2,346 | 16,800 | 2,346 |
| 2024-07-23 | 2,387 | 2,407 | 2,338 | 2,351 | 16,400 | 2,351 |
| 2024-07-22 | 2,478 | 2,478 | 2,362 | 2,380 | 16,300 | 2,380 |
| 2024-07-19 | 2,478 | 2,503 | 2,440 | 2,443 | 11,100 | 2,443 |
| 2024-07-18 | 2,491 | 2,521 | 2,477 | 2,477 | 14,600 | 2,477 |
| 2024-07-17 | 2,500 | 2,520 | 2,478 | 2,491 | 13,200 | 2,491 |
| 2024-07-16 | 2,490 | 2,518 | 2,469 | 2,490 | 17,300 | 2,490 |
| 2024-07-12 | 2,428 | 2,472 | 2,428 | 2,468 | 15,000 | 2,468 |
| 2024-07-11 | 2,458 | 2,461 | 2,406 | 2,428 | 22,900 | 2,428 |
| 2024-07-10 | 2,438 | 2,454 | 2,397 | 2,410 | 29,900 | 2,410 |
| 2024-07-09 | 2,486 | 2,497 | 2,418 | 2,458 | 39,400 | 2,458 |
| 2024-07-08 | 2,546 | 2,559 | 2,462 | 2,462 | 27,300 | 2,462 |
| 2024-07-05 | 2,650 | 2,650 | 2,550 | 2,550 | 22,000 | 2,550 |
| 2024-07-04 | 2,648 | 2,661 | 2,628 | 2,654 | 28,400 | 2,654 |
| 2024-07-03 | 2,592 | 2,664 | 2,592 | 2,649 | 30,500 | 2,649 |
| 2024-07-02 | 2,650 | 2,650 | 2,580 | 2,611 | 31,000 | 2,611 |
| 2024-07-01 | 2,650 | 2,685 | 2,621 | 2,630 | 32,200 | 2,630 |
| 2024-06-28 | 2,622 | 2,660 | 2,599 | 2,654 | 50,200 | 2,654 |
| 2024-06-27 | 2,488 | 2,608 | 2,483 | 2,608 | 38,700 | 2,608 |
| 2024-06-26 | 2,500 | 2,537 | 2,485 | 2,533 | 43,200 | 2,533 |
| 2024-06-25 | 2,458 | 2,501 | 2,458 | 2,501 | 27,200 | 2,501 |
| 2024-06-24 | 2,439 | 2,461 | 2,417 | 2,450 | 27,800 | 2,450 |
| 2024-06-21 | 2,392 | 2,434 | 2,387 | 2,418 | 28,000 | 2,418 |
| 2024-06-20 | 2,406 | 2,418 | 2,348 | 2,380 | 13,900 | 2,380 |
| 2024-06-19 | 2,399 | 2,409 | 2,390 | 2,407 | 12,100 | 2,407 |
| 2024-06-18 | 2,368 | 2,395 | 2,363 | 2,382 | 9,100 | 2,382 |
| 2024-06-17 | 2,337 | 2,371 | 2,309 | 2,348 | 17,700 | 2,348 |
| 2024-06-14 | 2,310 | 2,380 | 2,304 | 2,365 | 33,700 | 2,365 |
| 2024-06-13 | 2,348 | 2,348 | 2,296 | 2,314 | 13,200 | 2,314 |
| 2024-06-12 | 2,349 | 2,354 | 2,336 | 2,348 | 14,300 | 2,348 |
| 2024-06-11 | 2,325 | 2,349 | 2,294 | 2,339 | 15,800 | 2,339 |
| 2024-06-10 | 2,386 | 2,386 | 2,328 | 2,328 | 14,200 | 2,328 |
| 2024-06-07 | 2,388 | 2,399 | 2,368 | 2,368 | 10,000 | 2,368 |
| 2024-06-06 | 2,389 | 2,398 | 2,366 | 2,381 | 16,200 | 2,381 |
| 2024-06-05 | 2,381 | 2,398 | 2,365 | 2,398 | 20,000 | 2,398 |
| 2024-06-04 | 2,362 | 2,414 | 2,356 | 2,402 | 20,000 | 2,402 |
| 2024-06-03 | 2,399 | 2,400 | 2,368 | 2,384 | 16,100 | 2,384 |
| 2024-05-31 | 2,353 | 2,398 | 2,353 | 2,395 | 21,000 | 2,395 |
| 2024-05-30 | 2,310 | 2,344 | 2,309 | 2,344 | 18,600 | 2,344 |
| 2024-05-29 | 2,325 | 2,350 | 2,307 | 2,324 | 17,500 | 2,324 |
| 2024-05-28 | 2,351 | 2,360 | 2,319 | 2,320 | 13,700 | 2,320 |
| 2024-05-27 | 2,311 | 2,358 | 2,311 | 2,339 | 10,600 | 2,339 |
| 2024-05-24 | 2,325 | 2,335 | 2,300 | 2,311 | 13,000 | 2,311 |
| 2024-05-23 | 2,302 | 2,347 | 2,289 | 2,336 | 24,100 | 2,336 |
| 2024-05-22 | 2,266 | 2,309 | 2,266 | 2,301 | 26,100 | 2,301 |
| 2024-05-21 | 2,282 | 2,292 | 2,267 | 2,275 | 22,600 | 2,275 |
| 2024-05-20 | 2,227 | 2,297 | 2,227 | 2,296 | 23,600 | 2,296 |
| 2024-05-17 | 2,214 | 2,238 | 2,197 | 2,225 | 18,200 | 2,225 |
| 2024-05-16 | 2,197 | 2,220 | 2,170 | 2,215 | 22,800 | 2,215 |
| 2024-05-15 | 2,260 | 2,273 | 2,196 | 2,196 | 20,800 | 2,196 |
| 2024-05-14 | 2,270 | 2,273 | 2,196 | 2,250 | 52,500 | 2,250 |
| 2024-05-13 | 2,365 | 2,365 | 2,330 | 2,360 | 14,000 | 2,360 |
| 2024-05-10 | 2,350 | 2,350 | 2,308 | 2,349 | 14,900 | 2,349 |
| 2024-05-09 | 2,297 | 2,348 | 2,292 | 2,335 | 9,000 | 2,335 |
| 2024-05-08 | 2,358 | 2,358 | 2,297 | 2,299 | 21,600 | 2,299 |
| 2024-05-07 | 2,385 | 2,385 | 2,345 | 2,359 | 19,300 | 2,359 |
| 2024-05-02 | 2,383 | 2,395 | 2,373 | 2,391 | 7,900 | 2,391 |
| 2024-05-01 | 2,344 | 2,370 | 2,344 | 2,362 | 10,100 | 2,362 |
| 2024-04-30 | 2,317 | 2,372 | 2,315 | 2,372 | 21,600 | 2,372 |
| 2024-04-26 | 2,301 | 2,318 | 2,282 | 2,318 | 29,400 | 2,318 |
| 2024-04-25 | 2,300 | 2,332 | 2,300 | 2,301 | 39,300 | 2,301 |
| 2024-04-24 | 2,239 | 2,278 | 2,239 | 2,265 | 30,400 | 2,265 |
| 2024-04-23 | 2,240 | 2,246 | 2,209 | 2,220 | 18,700 | 2,220 |
| 2024-04-22 | 2,240 | 2,240 | 2,194 | 2,221 | 31,100 | 2,221 |
| 2024-04-19 | 2,278 | 2,284 | 2,218 | 2,249 | 43,600 | 2,249 |
| 2024-04-18 | 2,289 | 2,313 | 2,273 | 2,300 | 11,700 | 2,300 |
| 2024-04-17 | 2,276 | 2,286 | 2,259 | 2,273 | 16,400 | 2,273 |
| 2024-04-16 | 2,272 | 2,283 | 2,250 | 2,264 | 27,600 | 2,264 |
| 2024-04-15 | 2,293 | 2,307 | 2,255 | 2,295 | 33,400 | 2,295 |
| 2024-04-12 | 2,317 | 2,343 | 2,317 | 2,321 | 18,300 | 2,321 |
| 2024-04-11 | 2,274 | 2,317 | 2,258 | 2,306 | 18,900 | 2,306 |
| 2024-04-10 | 2,340 | 2,349 | 2,300 | 2,311 | 26,600 | 2,311 |
| 2024-04-09 | 2,331 | 2,351 | 2,331 | 2,337 | 15,000 | 2,337 |
| 2024-04-08 | 2,302 | 2,332 | 2,297 | 2,331 | 15,300 | 2,331 |
| 2024-04-05 | 2,255 | 2,304 | 2,250 | 2,296 | 25,700 | 2,296 |
| 2024-04-04 | 2,263 | 2,270 | 2,253 | 2,261 | 24,900 | 2,261 |
| 2024-04-03 | 2,252 | 2,288 | 2,240 | 2,275 | 26,200 | 2,275 |
| 2024-04-02 | 2,295 | 2,307 | 2,259 | 2,269 | 34,400 | 2,269 |
| 2024-04-01 | 2,335 | 2,335 | 2,289 | 2,301 | 20,500 | 2,301 |
| 2024-03-29 | 2,307 | 2,346 | 2,305 | 2,346 | 23,800 | 2,346 |
| 2024-03-28 | 2,293 | 2,314 | 2,286 | 2,300 | 31,800 | 2,300 |
| 2024-03-27 | 2,294 | 2,337 | 2,294 | 2,322 | 43,000 | 2,322 |
| 2024-03-26 | 2,256 | 2,272 | 2,247 | 2,267 | 15,800 | 2,267 |
| 2024-03-25 | 2,245 | 2,277 | 2,245 | 2,256 | 29,600 | 2,256 |
| 2024-03-22 | 2,300 | 2,300 | 2,273 | 2,278 | 23,200 | 2,278 |
| 2024-03-21 | 2,313 | 2,319 | 2,278 | 2,278 | 27,000 | 2,278 |
| 2024-03-19 | 2,301 | 2,317 | 2,285 | 2,317 | 23,100 | 2,317 |
| 2024-03-18 | 2,310 | 2,318 | 2,289 | 2,301 | 21,900 | 2,301 |
| 2024-03-15 | 2,327 | 2,327 | 2,286 | 2,317 | 59,200 | 2,317 |
| 2024-03-14 | 2,275 | 2,337 | 2,262 | 2,327 | 36,400 | 2,327 |
| 2024-03-13 | 2,270 | 2,273 | 2,234 | 2,261 | 42,900 | 2,261 |
| 2024-03-12 | 2,250 | 2,267 | 2,227 | 2,267 | 43,300 | 2,267 |
| 2024-03-11 | 2,260 | 2,266 | 2,213 | 2,250 | 44,000 | 2,250 |
| 2024-03-08 | 2,230 | 2,263 | 2,230 | 2,262 | 65,700 | 2,262 |
| 2024-03-07 | 2,206 | 2,225 | 2,198 | 2,220 | 43,000 | 2,220 |
| 2024-03-06 | 2,199 | 2,210 | 2,188 | 2,196 | 42,400 | 2,196 |
| 2024-03-05 | 2,154 | 2,198 | 2,145 | 2,190 | 43,200 | 2,190 |
| 2024-03-04 | 2,191 | 2,200 | 2,160 | 2,186 | 51,800 | 2,186 |
| 2024-03-01 | 2,193 | 2,215 | 2,179 | 2,186 | 65,200 | 2,186 |
| 2024-02-29 | 2,309 | 2,317 | 2,197 | 2,201 | 74,100 | 2,201 |
| 2024-02-28 | 2,320 | 2,366 | 2,302 | 2,304 | 70,700 | 2,304 |
| 2024-02-27 | 2,449 | 2,449 | 2,291 | 2,317 | 144,700 | 2,317 |
| 2024-02-26 | 2,151 | 2,170 | 2,147 | 2,151 | 28,900 | 2,151 |
| 2024-02-22 | 2,144 | 2,165 | 2,129 | 2,151 | 55,900 | 2,151 |
| 2024-02-21 | 2,150 | 2,162 | 2,143 | 2,154 | 15,400 | 2,154 |
| 2024-02-20 | 2,158 | 2,164 | 2,139 | 2,147 | 29,300 | 2,147 |
| 2024-02-19 | 2,123 | 2,143 | 2,107 | 2,137 | 27,000 | 2,137 |
| 2024-02-16 | 2,150 | 2,160 | 2,091 | 2,123 | 63,200 | 2,123 |
| 2024-02-15 | 2,143 | 2,150 | 2,048 | 2,079 | 81,700 | 2,079 |
| 2024-02-14 | 2,156 | 2,166 | 2,130 | 2,143 | 72,000 | 2,143 |
| 2024-02-13 | 2,171 | 2,175 | 2,142 | 2,170 | 60,500 | 2,170 |
| 2024-02-09 | 2,146 | 2,164 | 2,127 | 2,136 | 52,800 | 2,136 |
| 2024-02-08 | 2,163 | 2,173 | 2,146 | 2,165 | 46,000 | 2,165 |
| 2024-02-07 | 2,139 | 2,169 | 2,139 | 2,150 | 29,500 | 2,150 |
| 2024-02-06 | 2,156 | 2,165 | 2,140 | 2,150 | 33,600 | 2,150 |
| 2024-02-05 | 2,200 | 2,200 | 2,149 | 2,156 | 25,600 | 2,156 |
| 2024-02-02 | 2,198 | 2,208 | 2,160 | 2,184 | 22,900 | 2,184 |
| 2024-02-01 | 2,233 | 2,233 | 2,168 | 2,178 | 35,400 | 2,178 |
| 2024-01-31 | 2,214 | 2,237 | 2,201 | 2,233 | 19,300 | 2,233 |
| 2024-01-30 | 2,244 | 2,250 | 2,208 | 2,214 | 14,300 | 2,214 |
| 2024-01-29 | 2,218 | 2,241 | 2,212 | 2,232 | 19,000 | 2,232 |
| 2024-01-26 | 2,249 | 2,255 | 2,192 | 2,192 | 36,000 | 2,192 |
| 2024-01-25 | 2,224 | 2,254 | 2,221 | 2,245 | 23,800 | 2,245 |
| 2024-01-24 | 2,266 | 2,270 | 2,211 | 2,213 | 26,200 | 2,213 |
| 2024-01-23 | 2,294 | 2,316 | 2,250 | 2,250 | 32,500 | 2,250 |
| 2024-01-22 | 2,230 | 2,280 | 2,230 | 2,277 | 23,100 | 2,277 |
| 2024-01-19 | 2,235 | 2,250 | 2,217 | 2,225 | 24,100 | 2,225 |
| 2024-01-18 | 2,250 | 2,250 | 2,227 | 2,228 | 21,900 | 2,228 |
| 2024-01-17 | 2,232 | 2,267 | 2,227 | 2,227 | 32,200 | 2,227 |
| 2024-01-16 | 2,231 | 2,252 | 2,203 | 2,207 | 35,100 | 2,207 |
| 2024-01-15 | 2,157 | 2,231 | 2,157 | 2,223 | 45,000 | 2,223 |
| 2024-01-12 | 2,170 | 2,177 | 2,135 | 2,150 | 36,300 | 2,150 |
| 2024-01-11 | 2,174 | 2,182 | 2,142 | 2,160 | 37,600 | 2,160 |
| 2024-01-10 | 2,150 | 2,171 | 2,134 | 2,164 | 40,000 | 2,164 |
| 2024-01-09 | 2,088 | 2,145 | 2,079 | 2,145 | 43,600 | 2,145 |
| 2024-01-05 | 2,068 | 2,092 | 2,068 | 2,089 | 30,400 | 2,089 |
| 2024-01-04 | 2,059 | 2,064 | 2,034 | 2,061 | 42,300 | 2,061 |
分割・併合履歴 ： なし
