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
2024-04-25	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