3401 帝人(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 | 1,401 | 1,439.5 | 1,397.5 | 1,424 | 1,163,800 | 1,424 |
| 2024-07-25 | 1,399 | 1,404 | 1,386 | 1,392 | 1,318,300 | 1,392 |
| 2024-07-24 | 1,423 | 1,430.5 | 1,404 | 1,407 | 1,455,700 | 1,407 |
| 2024-07-23 | 1,427 | 1,448 | 1,421 | 1,437 | 1,702,500 | 1,437 |
| 2024-07-22 | 1,451 | 1,455 | 1,411 | 1,430.5 | 3,124,400 | 1,430.50 |
| 2024-07-19 | 1,372 | 1,378.5 | 1,358.5 | 1,375.5 | 735,600 | 1,375.50 |
| 2024-07-18 | 1,366 | 1,382.5 | 1,357.5 | 1,373 | 922,400 | 1,373 |
| 2024-07-17 | 1,360 | 1,376.5 | 1,355.5 | 1,373.5 | 1,342,700 | 1,373.50 |
| 2024-07-16 | 1,361.5 | 1,366 | 1,348.5 | 1,353 | 1,030,700 | 1,353 |
| 2024-07-12 | 1,345 | 1,371.5 | 1,342.5 | 1,358.5 | 1,452,300 | 1,358.50 |
| 2024-07-11 | 1,325 | 1,348.5 | 1,320.5 | 1,336.5 | 1,164,400 | 1,336.50 |
| 2024-07-10 | 1,330 | 1,332 | 1,313.5 | 1,316 | 1,968,700 | 1,316 |
| 2024-07-09 | 1,330 | 1,345 | 1,325 | 1,337 | 910,800 | 1,337 |
| 2024-07-08 | 1,323 | 1,333 | 1,319.5 | 1,322 | 920,200 | 1,322 |
| 2024-07-05 | 1,342 | 1,347 | 1,322.5 | 1,322.5 | 1,119,500 | 1,322.50 |
| 2024-07-04 | 1,330 | 1,341 | 1,326.5 | 1,336 | 515,600 | 1,336 |
| 2024-07-03 | 1,324 | 1,336.5 | 1,321 | 1,324.5 | 882,500 | 1,324.50 |
| 2024-07-02 | 1,330 | 1,333.5 | 1,320.5 | 1,327.5 | 1,068,900 | 1,327.50 |
| 2024-07-01 | 1,339.5 | 1,343 | 1,332.5 | 1,339 | 912,900 | 1,339 |
| 2024-06-28 | 1,342 | 1,351 | 1,336 | 1,336.5 | 1,090,500 | 1,336.50 |
| 2024-06-27 | 1,355 | 1,356 | 1,342 | 1,348 | 1,024,100 | 1,348 |
| 2024-06-26 | 1,367 | 1,378 | 1,357.5 | 1,362.5 | 1,122,000 | 1,362.50 |
| 2024-06-25 | 1,383 | 1,389 | 1,371 | 1,379.5 | 817,300 | 1,379.50 |
| 2024-06-24 | 1,365 | 1,385 | 1,359.5 | 1,382.5 | 866,400 | 1,382.50 |
| 2024-06-21 | 1,374.5 | 1,387 | 1,354 | 1,364 | 1,137,200 | 1,364 |
| 2024-06-20 | 1,365.5 | 1,370 | 1,348 | 1,364.5 | 1,394,800 | 1,364.50 |
| 2024-06-19 | 1,416.5 | 1,426.5 | 1,379 | 1,391 | 2,090,800 | 1,391 |
| 2024-06-18 | 1,422 | 1,452 | 1,410.5 | 1,446.5 | 1,136,700 | 1,446.50 |
| 2024-06-17 | 1,415 | 1,417 | 1,381 | 1,397.5 | 1,322,400 | 1,397.50 |
| 2024-06-14 | 1,421.5 | 1,438 | 1,412.5 | 1,429 | 1,189,900 | 1,429 |
| 2024-06-13 | 1,451 | 1,455 | 1,417 | 1,424.5 | 1,270,900 | 1,424.50 |
| 2024-06-12 | 1,471 | 1,486.5 | 1,464 | 1,468 | 1,036,500 | 1,468 |
| 2024-06-11 | 1,456 | 1,493.5 | 1,453 | 1,488.5 | 1,137,500 | 1,488.50 |
| 2024-06-10 | 1,454 | 1,476 | 1,453.5 | 1,476 | 1,028,500 | 1,476 |
| 2024-06-07 | 1,460.5 | 1,475.5 | 1,445.5 | 1,461 | 1,198,100 | 1,461 |
| 2024-06-06 | 1,459.5 | 1,465.5 | 1,443 | 1,454 | 1,443,700 | 1,454 |
| 2024-06-05 | 1,485.5 | 1,501 | 1,468 | 1,478.5 | 1,498,500 | 1,478.50 |
| 2024-06-04 | 1,514 | 1,536.5 | 1,501 | 1,505.5 | 1,920,000 | 1,505.50 |
| 2024-06-03 | 1,580 | 1,593 | 1,536.5 | 1,546 | 2,096,500 | 1,546 |
| 2024-05-31 | 1,521.5 | 1,535 | 1,512 | 1,528 | 1,261,500 | 1,528 |
| 2024-05-30 | 1,492 | 1,523 | 1,479 | 1,515 | 1,152,200 | 1,515 |
| 2024-05-29 | 1,568 | 1,575 | 1,519 | 1,519 | 2,399,000 | 1,519 |
| 2024-05-28 | 1,619.5 | 1,658 | 1,607 | 1,608 | 1,960,200 | 1,608 |
| 2024-05-27 | 1,546 | 1,579.5 | 1,531.5 | 1,579.5 | 1,744,700 | 1,579.50 |
| 2024-05-24 | 1,521 | 1,561.5 | 1,505 | 1,532 | 2,268,900 | 1,532 |
| 2024-05-23 | 1,398.5 | 1,574.5 | 1,388.5 | 1,550 | 5,452,300 | 1,550 |
| 2024-05-22 | 1,436 | 1,437 | 1,398 | 1,405 | 916,500 | 1,405 |
| 2024-05-21 | 1,426.5 | 1,462.5 | 1,426.5 | 1,444 | 910,000 | 1,444 |
| 2024-05-20 | 1,422.5 | 1,451 | 1,419.5 | 1,436 | 835,600 | 1,436 |
| 2024-05-17 | 1,422 | 1,425.5 | 1,405 | 1,411 | 768,700 | 1,411 |
| 2024-05-16 | 1,460 | 1,469.5 | 1,423.5 | 1,436.5 | 1,231,300 | 1,436.50 |
| 2024-05-15 | 1,420.5 | 1,451 | 1,410 | 1,450.5 | 1,437,800 | 1,450.50 |
| 2024-05-14 | 1,464.5 | 1,466 | 1,422 | 1,434 | 2,269,900 | 1,434 |
| 2024-05-13 | 1,510 | 1,565 | 1,456 | 1,494.5 | 3,786,700 | 1,494.50 |
| 2024-05-10 | 1,573 | 1,614 | 1,568 | 1,578 | 1,897,900 | 1,578 |
| 2024-05-09 | 1,536 | 1,545 | 1,527.5 | 1,533 | 894,200 | 1,533 |
| 2024-05-08 | 1,528 | 1,549 | 1,526 | 1,536 | 695,000 | 1,536 |
| 2024-05-07 | 1,534 | 1,538.5 | 1,519 | 1,536 | 624,400 | 1,536 |
| 2024-05-02 | 1,542 | 1,545.5 | 1,529.5 | 1,534 | 471,200 | 1,534 |
| 2024-05-01 | 1,520 | 1,546 | 1,506.5 | 1,542.5 | 662,400 | 1,542.50 |
| 2024-04-30 | 1,530 | 1,540.5 | 1,524 | 1,540 | 928,400 | 1,540 |
| 2024-04-26 | 1,499 | 1,520.5 | 1,485 | 1,516 | 923,300 | 1,516 |
| 2024-04-25 | 1,520 | 1,534.5 | 1,506.5 | 1,515.5 | 983,100 | 1,515.50 |
| 2024-04-24 | 1,482.5 | 1,512.5 | 1,478 | 1,508.5 | 928,000 | 1,508.50 |
| 2024-04-23 | 1,514.5 | 1,514.5 | 1,485 | 1,487 | 736,600 | 1,487 |
| 2024-04-22 | 1,500 | 1,514 | 1,486 | 1,512.5 | 850,400 | 1,512.50 |
| 2024-04-19 | 1,480 | 1,499.5 | 1,476.5 | 1,482.5 | 1,037,900 | 1,482.50 |
| 2024-04-18 | 1,478.5 | 1,499.5 | 1,475 | 1,485 | 789,400 | 1,485 |
| 2024-04-17 | 1,499 | 1,515 | 1,487.5 | 1,487.5 | 921,900 | 1,487.50 |
| 2024-04-16 | 1,512.5 | 1,524.5 | 1,477 | 1,485.5 | 933,400 | 1,485.50 |
| 2024-04-15 | 1,507 | 1,518.5 | 1,497.5 | 1,512.5 | 722,500 | 1,512.50 |
| 2024-04-12 | 1,513.5 | 1,521 | 1,495.5 | 1,512 | 897,200 | 1,512 |
| 2024-04-11 | 1,482 | 1,506.5 | 1,471 | 1,493.5 | 1,068,700 | 1,493.50 |
| 2024-04-10 | 1,440 | 1,523.5 | 1,439 | 1,500 | 1,552,600 | 1,500 |
| 2024-04-09 | 1,442.5 | 1,452.5 | 1,433 | 1,445 | 562,100 | 1,445 |
| 2024-04-08 | 1,433 | 1,444 | 1,425 | 1,439 | 592,600 | 1,439 |
| 2024-04-05 | 1,410 | 1,432.5 | 1,407.5 | 1,427 | 632,300 | 1,427 |
| 2024-04-04 | 1,430 | 1,432 | 1,417 | 1,424 | 627,200 | 1,424 |
| 2024-04-03 | 1,433 | 1,436.5 | 1,411 | 1,420 | 1,025,200 | 1,420 |
| 2024-04-02 | 1,405 | 1,417 | 1,399 | 1,403 | 743,100 | 1,403 |
| 2024-04-01 | 1,418 | 1,418 | 1,396 | 1,408.5 | 1,095,800 | 1,408.50 |
| 2024-03-29 | 1,377.5 | 1,420 | 1,369.5 | 1,410 | 1,043,700 | 1,410 |
| 2024-03-28 | 1,391 | 1,391 | 1,364 | 1,370.5 | 995,500 | 1,370.50 |
| 2024-03-27 | 1,415 | 1,417.5 | 1,402.5 | 1,415 | 686,000 | 1,415 |
| 2024-03-26 | 1,390 | 1,415.5 | 1,385.5 | 1,412 | 809,500 | 1,412 |
| 2024-03-25 | 1,420 | 1,420 | 1,387 | 1,388.5 | 621,200 | 1,388.50 |
| 2024-03-22 | 1,415 | 1,430 | 1,408.5 | 1,418.5 | 946,900 | 1,418.50 |
| 2024-03-21 | 1,388 | 1,410 | 1,384 | 1,407.5 | 842,900 | 1,407.50 |
| 2024-03-19 | 1,373 | 1,393.5 | 1,371.5 | 1,391.5 | 718,200 | 1,391.50 |
| 2024-03-18 | 1,400 | 1,403.5 | 1,365 | 1,375 | 820,100 | 1,375 |
| 2024-03-15 | 1,386.5 | 1,396.5 | 1,375.5 | 1,393 | 1,489,500 | 1,393 |
| 2024-03-14 | 1,368 | 1,398 | 1,361 | 1,397.5 | 1,058,600 | 1,397.50 |
| 2024-03-13 | 1,379 | 1,399 | 1,354 | 1,367 | 1,131,800 | 1,367 |
| 2024-03-12 | 1,358 | 1,398 | 1,336.5 | 1,398 | 1,773,400 | 1,398 |
| 2024-03-11 | 1,314 | 1,368.5 | 1,310.5 | 1,367.5 | 2,562,500 | 1,367.50 |
| 2024-03-08 | 1,284 | 1,326.5 | 1,281 | 1,316.5 | 1,246,100 | 1,316.50 |
| 2024-03-07 | 1,288 | 1,290 | 1,275 | 1,289.5 | 770,000 | 1,289.50 |
| 2024-03-06 | 1,260.5 | 1,287 | 1,260 | 1,280 | 884,100 | 1,280 |
| 2024-03-05 | 1,279.5 | 1,284 | 1,262.5 | 1,264.5 | 1,052,500 | 1,264.50 |
| 2024-03-04 | 1,279 | 1,286 | 1,273.5 | 1,277.5 | 1,321,400 | 1,277.50 |
| 2024-03-01 | 1,261 | 1,282 | 1,261 | 1,277.5 | 1,499,400 | 1,277.50 |
| 2024-02-29 | 1,273.5 | 1,281 | 1,257 | 1,270 | 1,150,000 | 1,270 |
| 2024-02-28 | 1,258 | 1,281.5 | 1,253.5 | 1,278 | 1,195,600 | 1,278 |
| 2024-02-27 | 1,251 | 1,263.5 | 1,247.5 | 1,258 | 1,172,400 | 1,258 |
| 2024-02-26 | 1,263 | 1,265 | 1,253.5 | 1,257.5 | 791,000 | 1,257.50 |
| 2024-02-22 | 1,263 | 1,266 | 1,249 | 1,254 | 956,100 | 1,254 |
| 2024-02-21 | 1,251.5 | 1,255 | 1,241 | 1,253.5 | 1,026,300 | 1,253.50 |
| 2024-02-20 | 1,252.5 | 1,257.5 | 1,247 | 1,252.5 | 950,500 | 1,252.50 |
| 2024-02-19 | 1,231 | 1,263.5 | 1,229.5 | 1,259.5 | 770,400 | 1,259.50 |
| 2024-02-16 | 1,221 | 1,242.5 | 1,221 | 1,234.5 | 1,349,100 | 1,234.50 |
| 2024-02-15 | 1,226.5 | 1,233.5 | 1,217 | 1,229 | 1,739,100 | 1,229 |
| 2024-02-14 | 1,250 | 1,259 | 1,227 | 1,228.5 | 2,565,200 | 1,228.50 |
| 2024-02-13 | 1,266.5 | 1,266.5 | 1,245.5 | 1,253.5 | 2,069,400 | 1,253.50 |
| 2024-02-09 | 1,288 | 1,288 | 1,241 | 1,253 | 4,343,800 | 1,253 |
| 2024-02-08 | 1,366 | 1,373 | 1,338 | 1,350.5 | 1,587,700 | 1,350.50 |
| 2024-02-07 | 1,362 | 1,371 | 1,353.5 | 1,364 | 790,300 | 1,364 |
| 2024-02-06 | 1,360 | 1,367.5 | 1,353.5 | 1,362 | 747,700 | 1,362 |
| 2024-02-05 | 1,350 | 1,366 | 1,348 | 1,364 | 759,300 | 1,364 |
| 2024-02-02 | 1,348 | 1,356 | 1,339 | 1,345 | 739,700 | 1,345 |
| 2024-02-01 | 1,356 | 1,361.5 | 1,338 | 1,341.5 | 784,500 | 1,341.50 |
| 2024-01-31 | 1,343 | 1,366.5 | 1,341.5 | 1,364 | 611,300 | 1,364 |
| 2024-01-30 | 1,360 | 1,361 | 1,341 | 1,344.5 | 889,700 | 1,344.50 |
| 2024-01-29 | 1,361.5 | 1,377 | 1,361 | 1,363 | 611,000 | 1,363 |
| 2024-01-26 | 1,347.5 | 1,357.5 | 1,339 | 1,352.5 | 608,100 | 1,352.50 |
| 2024-01-25 | 1,339.5 | 1,349 | 1,330.5 | 1,348.5 | 818,100 | 1,348.50 |
| 2024-01-24 | 1,333.5 | 1,340 | 1,321.5 | 1,337 | 714,500 | 1,337 |
| 2024-01-23 | 1,337.5 | 1,344 | 1,328 | 1,337 | 823,600 | 1,337 |
| 2024-01-22 | 1,340 | 1,344.5 | 1,327.5 | 1,340 | 1,183,700 | 1,340 |
| 2024-01-19 | 1,330 | 1,337 | 1,319.5 | 1,325 | 931,200 | 1,325 |
| 2024-01-18 | 1,320 | 1,328 | 1,316.5 | 1,322.5 | 759,100 | 1,322.50 |
| 2024-01-17 | 1,343 | 1,352.5 | 1,320.5 | 1,320.5 | 1,043,400 | 1,320.50 |
| 2024-01-16 | 1,377 | 1,379 | 1,338 | 1,341.5 | 993,800 | 1,341.50 |
| 2024-01-15 | 1,365.5 | 1,388 | 1,364 | 1,378.5 | 417,500 | 1,378.50 |
| 2024-01-12 | 1,390 | 1,390 | 1,362.5 | 1,364.5 | 662,500 | 1,364.50 |
| 2024-01-11 | 1,373.5 | 1,382 | 1,371.5 | 1,374 | 585,200 | 1,374 |
| 2024-01-10 | 1,366.5 | 1,367 | 1,353 | 1,362 | 500,300 | 1,362 |
| 2024-01-09 | 1,365 | 1,368.5 | 1,354 | 1,367 | 579,500 | 1,367 |
| 2024-01-05 | 1,370 | 1,374 | 1,356.5 | 1,365.5 | 899,200 | 1,365.50 |
| 2024-01-04 | 1,353 | 1,367.5 | 1,331 | 1,367.5 | 855,000 | 1,367.50 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
