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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,210 | 1,216.5 | 1,198 | 1,204.5 | 1,006,500 | 1,204.50 |
| 2025-05-08 | 1,186 | 1,197.5 | 1,183 | 1,197.5 | 554,400 | 1,197.50 |
| 2025-05-07 | 1,193 | 1,198.5 | 1,185 | 1,193.5 | 656,700 | 1,193.50 |
| 2025-05-02 | 1,187 | 1,199 | 1,185.5 | 1,193 | 517,000 | 1,193 |
| 2025-05-01 | 1,180.5 | 1,188.5 | 1,174 | 1,186 | 524,000 | 1,186 |
| 2025-04-30 | 1,192 | 1,195.5 | 1,178.5 | 1,192.5 | 512,800 | 1,192.50 |
| 2025-04-28 | 1,192.5 | 1,202.5 | 1,187 | 1,188 | 512,900 | 1,188 |
| 2025-04-25 | 1,199.5 | 1,202.5 | 1,187.5 | 1,191.5 | 555,100 | 1,191.50 |
| 2025-04-24 | 1,183 | 1,198 | 1,180 | 1,181.5 | 725,800 | 1,181.50 |
| 2025-04-23 | 1,182 | 1,186 | 1,172 | 1,172.5 | 632,200 | 1,172.50 |
| 2025-04-22 | 1,151.5 | 1,168.5 | 1,150 | 1,166.5 | 623,500 | 1,166.50 |
| 2025-04-21 | 1,159 | 1,159 | 1,146 | 1,152.5 | 428,500 | 1,152.50 |
| 2025-04-18 | 1,150 | 1,168 | 1,148.5 | 1,164.5 | 368,500 | 1,164.50 |
| 2025-04-17 | 1,130.5 | 1,149.5 | 1,127 | 1,149.5 | 407,700 | 1,149.50 |
| 2025-04-16 | 1,155 | 1,161.5 | 1,128.5 | 1,131.5 | 608,700 | 1,131.50 |
| 2025-04-15 | 1,162.5 | 1,162.5 | 1,148.5 | 1,151.5 | 654,200 | 1,151.50 |
| 2025-04-14 | 1,148 | 1,164 | 1,141 | 1,141.5 | 627,300 | 1,141.50 |
| 2025-04-11 | 1,115 | 1,136 | 1,109 | 1,127 | 776,900 | 1,127 |
| 2025-04-10 | 1,192 | 1,192 | 1,149 | 1,166.5 | 967,800 | 1,166.50 |
| 2025-04-09 | 1,120 | 1,120 | 1,075.5 | 1,083.5 | 2,317,600 | 1,083.50 |
| 2025-04-08 | 1,166 | 1,196.5 | 1,165.5 | 1,179.5 | 791,700 | 1,179.50 |
| 2025-04-07 | 1,128 | 1,150.5 | 1,099 | 1,127 | 1,503,200 | 1,127 |
| 2025-04-04 | 1,226.5 | 1,239.5 | 1,202 | 1,226 | 1,082,000 | 1,226 |
| 2025-04-03 | 1,275.5 | 1,279.5 | 1,256 | 1,266.5 | 909,700 | 1,266.50 |
| 2025-04-02 | 1,334.5 | 1,336 | 1,305.5 | 1,305.5 | 647,700 | 1,305.50 |
| 2025-04-01 | 1,332 | 1,335.5 | 1,314.5 | 1,314.5 | 661,900 | 1,314.50 |
| 2025-03-31 | 1,330.5 | 1,331.5 | 1,308 | 1,310.5 | 579,600 | 1,310.50 |
| 2025-03-28 | 1,360.5 | 1,364.5 | 1,346.5 | 1,354 | 556,500 | 1,354 |
| 2025-03-27 | 1,389 | 1,395 | 1,381 | 1,391.5 | 458,000 | 1,391.50 |
| 2025-03-26 | 1,395 | 1,396 | 1,386 | 1,390.5 | 481,400 | 1,390.50 |
| 2025-03-25 | 1,379 | 1,391.5 | 1,376.5 | 1,388.5 | 378,100 | 1,388.50 |
| 2025-03-24 | 1,380 | 1,385.5 | 1,372.5 | 1,378 | 391,000 | 1,378 |
| 2025-03-21 | 1,390 | 1,398 | 1,378 | 1,378 | 789,000 | 1,378 |
| 2025-03-19 | 1,387 | 1,404 | 1,387 | 1,393.5 | 391,700 | 1,393.50 |
| 2025-03-18 | 1,389 | 1,394 | 1,386.5 | 1,390 | 414,600 | 1,390 |
| 2025-03-17 | 1,372.5 | 1,383 | 1,372 | 1,378.5 | 277,300 | 1,378.50 |
| 2025-03-14 | 1,361.5 | 1,372.5 | 1,355 | 1,364 | 531,300 | 1,364 |
| 2025-03-13 | 1,371 | 1,378.5 | 1,361 | 1,368 | 521,900 | 1,368 |
| 2025-03-12 | 1,350.5 | 1,369 | 1,350.5 | 1,369 | 552,000 | 1,369 |
| 2025-03-11 | 1,373.5 | 1,374 | 1,348.5 | 1,361.5 | 965,200 | 1,361.50 |
| 2025-03-10 | 1,380 | 1,394 | 1,369 | 1,386 | 657,500 | 1,386 |
| 2025-03-07 | 1,340.5 | 1,366.5 | 1,338.5 | 1,364.5 | 624,200 | 1,364.50 |
| 2025-03-06 | 1,340 | 1,367.5 | 1,338 | 1,361 | 779,500 | 1,361 |
| 2025-03-05 | 1,325 | 1,331.5 | 1,317.5 | 1,324 | 681,000 | 1,324 |
| 2025-03-04 | 1,305.5 | 1,326.5 | 1,304 | 1,316.5 | 1,028,800 | 1,316.50 |
| 2025-03-03 | 1,329.5 | 1,338 | 1,320 | 1,332.5 | 803,600 | 1,332.50 |
| 2025-02-28 | 1,330 | 1,332 | 1,317 | 1,320.5 | 1,064,600 | 1,320.50 |
| 2025-02-27 | 1,309.5 | 1,325.5 | 1,306.5 | 1,325 | 633,500 | 1,325 |
| 2025-02-26 | 1,307.5 | 1,311.5 | 1,297 | 1,307.5 | 851,100 | 1,307.50 |
| 2025-02-25 | 1,301.5 | 1,304.5 | 1,291 | 1,301.5 | 691,800 | 1,301.50 |
| 2025-02-21 | 1,297 | 1,304 | 1,291 | 1,304 | 510,900 | 1,304 |
| 2025-02-20 | 1,304 | 1,307 | 1,285 | 1,299.5 | 949,700 | 1,299.50 |
| 2025-02-19 | 1,312 | 1,330 | 1,311 | 1,315.5 | 497,400 | 1,315.50 |
| 2025-02-18 | 1,310 | 1,317.5 | 1,304.5 | 1,311 | 461,000 | 1,311 |
| 2025-02-17 | 1,343.5 | 1,343.5 | 1,311.5 | 1,312.5 | 553,000 | 1,312.50 |
| 2025-02-14 | 1,359 | 1,359 | 1,337.5 | 1,343 | 544,100 | 1,343 |
| 2025-02-13 | 1,340 | 1,353.5 | 1,331.5 | 1,353.5 | 838,400 | 1,353.50 |
| 2025-02-12 | 1,338 | 1,339 | 1,317.5 | 1,337.5 | 1,585,700 | 1,337.50 |
| 2025-02-10 | 1,300.5 | 1,334.5 | 1,298.5 | 1,333 | 907,500 | 1,333 |
| 2025-02-07 | 1,323 | 1,340.5 | 1,295 | 1,306.5 | 1,867,800 | 1,306.50 |
| 2025-02-06 | 1,275 | 1,307.5 | 1,275 | 1,293 | 1,160,100 | 1,293 |
| 2025-02-05 | 1,283.5 | 1,305.5 | 1,270.5 | 1,270.5 | 917,200 | 1,270.50 |
| 2025-02-04 | 1,280.5 | 1,290 | 1,275 | 1,275 | 1,097,500 | 1,275 |
| 2025-02-03 | 1,310 | 1,310.5 | 1,271.5 | 1,272 | 967,100 | 1,272 |
| 2025-01-31 | 1,329 | 1,330.5 | 1,323.5 | 1,324.5 | 513,400 | 1,324.50 |
| 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