3401 帝人(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1,320.5 | 1,332.5 | 1,318 | 1,329.5 | 536,100 | 1,329.50 |
| 2025-01-29 | 1,326 | 1,336.5 | 1,324.5 | 1,329.5 | 467,900 | 1,329.50 |
| 2025-01-28 | 1,323 | 1,335.5 | 1,321 | 1,329 | 587,900 | 1,329 |
| 2025-01-27 | 1,323 | 1,344 | 1,323 | 1,336.5 | 896,400 | 1,336.50 |
| 2025-01-24 | 1,323 | 1,330 | 1,314.5 | 1,314.5 | 686,300 | 1,314.50 |
| 2025-01-23 | 1,306 | 1,320 | 1,302 | 1,314.5 | 498,700 | 1,314.50 |
| 2025-01-22 | 1,309.5 | 1,316.5 | 1,307.5 | 1,312 | 614,800 | 1,312 |
| 2025-01-21 | 1,305 | 1,311 | 1,300.5 | 1,307 | 515,200 | 1,307 |
| 2025-01-20 | 1,290 | 1,309 | 1,290 | 1,299.5 | 666,900 | 1,299.50 |
| 2025-01-17 | 1,280 | 1,291.5 | 1,278.5 | 1,289 | 533,200 | 1,289 |
| 2025-01-16 | 1,285 | 1,294 | 1,282.5 | 1,283 | 378,100 | 1,283 |
| 2025-01-15 | 1,300 | 1,310.5 | 1,286 | 1,288.5 | 620,500 | 1,288.50 |
| 2025-01-14 | 1,285 | 1,299 | 1,274 | 1,293.5 | 2,017,700 | 1,293.50 |
| 2025-01-10 | 1,295 | 1,303.5 | 1,280.5 | 1,285 | 1,328,900 | 1,285 |
| 2025-01-09 | 1,300.5 | 1,308 | 1,296 | 1,305 | 920,100 | 1,305 |
| 2025-01-08 | 1,314 | 1,323 | 1,303.5 | 1,305.5 | 865,700 | 1,305.50 |
| 2025-01-07 | 1,324.5 | 1,324.5 | 1,309 | 1,318.5 | 621,400 | 1,318.50 |
| 2025-01-06 | 1,338 | 1,347 | 1,320 | 1,325 | 719,100 | 1,325 |
分割・併合履歴 ： [2016-09-28]1株→0.2株