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 |
---|---|---|---|---|---|---|
2023-03-31 | 1,672 | 1,677 | 1,645 | 1,653 | 28,300 | 1,653 |
2023-03-30 | 1,675 | 1,685 | 1,662 | 1,672 | 36,600 | 1,672 |
2023-03-29 | 1,651 | 1,682 | 1,647 | 1,680 | 64,900 | 1,680 |
2023-03-28 | 1,658 | 1,661 | 1,629 | 1,643 | 22,000 | 1,643 |
2023-03-27 | 1,653 | 1,653 | 1,638 | 1,650 | 19,600 | 1,650 |
2023-03-24 | 1,617 | 1,644 | 1,616 | 1,635 | 30,900 | 1,635 |
2023-03-23 | 1,603 | 1,618 | 1,596 | 1,616 | 18,700 | 1,616 |
2023-03-22 | 1,630 | 1,632 | 1,614 | 1,619 | 20,400 | 1,619 |
2023-03-20 | 1,608 | 1,615 | 1,597 | 1,605 | 28,100 | 1,605 |
2023-03-17 | 1,607 | 1,608 | 1,597 | 1,608 | 16,900 | 1,608 |
2023-03-16 | 1,585 | 1,592 | 1,574 | 1,583 | 25,200 | 1,583 |
2023-03-15 | 1,603 | 1,624 | 1,603 | 1,619 | 17,400 | 1,619 |
2023-03-14 | 1,639 | 1,639 | 1,588 | 1,601 | 37,800 | 1,601 |
2023-03-13 | 1,679 | 1,679 | 1,643 | 1,663 | 38,200 | 1,663 |
2023-03-10 | 1,704 | 1,730 | 1,698 | 1,698 | 75,400 | 1,698 |
2023-03-09 | 1,692 | 1,707 | 1,690 | 1,700 | 40,700 | 1,700 |
2023-03-08 | 1,661 | 1,695 | 1,659 | 1,692 | 66,600 | 1,692 |
2023-03-07 | 1,646 | 1,672 | 1,644 | 1,661 | 35,500 | 1,661 |
2023-03-06 | 1,670 | 1,670 | 1,637 | 1,642 | 29,500 | 1,642 |
2023-03-03 | 1,647 | 1,673 | 1,646 | 1,670 | 96,700 | 1,670 |
2023-03-02 | 1,625 | 1,640 | 1,622 | 1,640 | 48,800 | 1,640 |
2023-03-01 | 1,621 | 1,621 | 1,611 | 1,617 | 22,300 | 1,617 |
2023-02-28 | 1,630 | 1,632 | 1,618 | 1,622 | 32,900 | 1,622 |
2023-02-27 | 1,606 | 1,627 | 1,603 | 1,626 | 36,100 | 1,626 |
2023-02-24 | 1,579 | 1,607 | 1,578 | 1,607 | 33,500 | 1,607 |
2023-02-22 | 1,594 | 1,595 | 1,568 | 1,572 | 24,200 | 1,572 |
2023-02-21 | 1,599 | 1,603 | 1,595 | 1,599 | 22,800 | 1,599 |
2023-02-20 | 1,584 | 1,594 | 1,584 | 1,593 | 22,600 | 1,593 |
2023-02-17 | 1,575 | 1,583 | 1,569 | 1,577 | 20,700 | 1,577 |
2023-02-16 | 1,582 | 1,596 | 1,576 | 1,582 | 32,600 | 1,582 |
2023-02-15 | 1,563 | 1,578 | 1,563 | 1,572 | 41,200 | 1,572 |
2023-02-14 | 1,572 | 1,577 | 1,558 | 1,565 | 22,100 | 1,565 |
2023-02-13 | 1,566 | 1,566 | 1,546 | 1,550 | 13,100 | 1,550 |
2023-02-10 | 1,557 | 1,573 | 1,555 | 1,565 | 19,200 | 1,565 |
2023-02-09 | 1,550 | 1,570 | 1,550 | 1,566 | 14,500 | 1,566 |
2023-02-08 | 1,552 | 1,564 | 1,551 | 1,562 | 13,700 | 1,562 |
2023-02-07 | 1,544 | 1,556 | 1,544 | 1,554 | 16,000 | 1,554 |
2023-02-06 | 1,560 | 1,560 | 1,539 | 1,544 | 18,400 | 1,544 |
2023-02-03 | 1,544 | 1,552 | 1,541 | 1,550 | 21,000 | 1,550 |
2023-02-02 | 1,563 | 1,563 | 1,544 | 1,544 | 15,200 | 1,544 |
2023-02-01 | 1,554 | 1,564 | 1,551 | 1,556 | 25,700 | 1,556 |
2023-01-31 | 1,544 | 1,553 | 1,544 | 1,552 | 34,600 | 1,552 |
2023-01-30 | 1,530 | 1,543 | 1,527 | 1,543 | 31,400 | 1,543 |
2023-01-27 | 1,534 | 1,535 | 1,522 | 1,525 | 19,200 | 1,525 |
2023-01-26 | 1,540 | 1,542 | 1,531 | 1,531 | 18,700 | 1,531 |
2023-01-25 | 1,540 | 1,542 | 1,530 | 1,534 | 22,400 | 1,534 |
2023-01-24 | 1,527 | 1,539 | 1,526 | 1,535 | 40,200 | 1,535 |
2023-01-23 | 1,510 | 1,522 | 1,510 | 1,519 | 24,000 | 1,519 |
2023-01-20 | 1,493 | 1,508 | 1,493 | 1,505 | 13,800 | 1,505 |
2023-01-19 | 1,501 | 1,505 | 1,494 | 1,497 | 19,600 | 1,497 |
2023-01-18 | 1,495 | 1,511 | 1,491 | 1,505 | 24,400 | 1,505 |
2023-01-17 | 1,482 | 1,497 | 1,482 | 1,495 | 23,600 | 1,495 |
2023-01-16 | 1,493 | 1,497 | 1,481 | 1,481 | 25,300 | 1,481 |
2023-01-13 | 1,507 | 1,514 | 1,496 | 1,497 | 26,600 | 1,497 |
2023-01-12 | 1,526 | 1,531 | 1,508 | 1,508 | 24,300 | 1,508 |
2023-01-11 | 1,513 | 1,527 | 1,512 | 1,523 | 45,300 | 1,523 |
2023-01-10 | 1,498 | 1,514 | 1,495 | 1,504 | 36,400 | 1,504 |
2023-01-06 | 1,468 | 1,492 | 1,463 | 1,492 | 50,900 | 1,492 |
2023-01-05 | 1,490 | 1,490 | 1,463 | 1,470 | 71,400 | 1,470 |
2023-01-04 | 1,513 | 1,514 | 1,490 | 1,495 | 78,300 | 1,495 |
分割・併合履歴 : なし