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
2024-05-171,4221,425.51,4051,411768,7001,411
2024-05-161,4601,469.51,423.51,436.51,231,3001,436.50
2024-05-151,420.51,4511,4101,450.51,437,8001,450.50
2024-05-141,464.51,4661,4221,4342,269,9001,434
2024-05-131,5101,5651,4561,494.53,786,7001,494.50
2024-05-101,5731,6141,5681,5781,897,9001,578
2024-05-091,5361,5451,527.51,533894,2001,533
2024-05-081,5281,5491,5261,536695,0001,536
2024-05-071,5341,538.51,5191,536624,4001,536
2024-05-021,5421,545.51,529.51,534471,2001,534
2024-05-011,5201,5461,506.51,542.5662,4001,542.50
2024-04-301,5301,540.51,5241,540928,4001,540
2024-04-261,4991,520.51,4851,516923,3001,516
2024-04-251,5201,534.51,506.51,515.5983,1001,515.50
2024-04-241,482.51,512.51,4781,508.5928,0001,508.50
2024-04-231,514.51,514.51,4851,487736,6001,487
2024-04-221,5001,5141,4861,512.5850,4001,512.50
2024-04-191,4801,499.51,476.51,482.51,037,9001,482.50
2024-04-181,478.51,499.51,4751,485789,4001,485
2024-04-171,4991,5151,487.51,487.5921,9001,487.50
2024-04-161,512.51,524.51,4771,485.5933,4001,485.50
2024-04-151,5071,518.51,497.51,512.5722,5001,512.50
2024-04-121,513.51,5211,495.51,512897,2001,512
2024-04-111,4821,506.51,4711,493.51,068,7001,493.50
2024-04-101,4401,523.51,4391,5001,552,6001,500
2024-04-091,442.51,452.51,4331,445562,1001,445
2024-04-081,4331,4441,4251,439592,6001,439
2024-04-051,4101,432.51,407.51,427632,3001,427
2024-04-041,4301,4321,4171,424627,2001,424
2024-04-031,4331,436.51,4111,4201,025,2001,420
2024-04-021,4051,4171,3991,403743,1001,403
2024-04-011,4181,4181,3961,408.51,095,8001,408.50
2024-03-291,377.51,4201,369.51,4101,043,7001,410
2024-03-281,3911,3911,3641,370.5995,5001,370.50
2024-03-271,4151,417.51,402.51,415686,0001,415
2024-03-261,3901,415.51,385.51,412809,5001,412
2024-03-251,4201,4201,3871,388.5621,2001,388.50
2024-03-221,4151,4301,408.51,418.5946,9001,418.50
2024-03-211,3881,4101,3841,407.5842,9001,407.50
2024-03-191,3731,393.51,371.51,391.5718,2001,391.50
2024-03-181,4001,403.51,3651,375820,1001,375
2024-03-151,386.51,396.51,375.51,3931,489,5001,393
2024-03-141,3681,3981,3611,397.51,058,6001,397.50
2024-03-131,3791,3991,3541,3671,131,8001,367
2024-03-121,3581,3981,336.51,3981,773,4001,398
2024-03-111,3141,368.51,310.51,367.52,562,5001,367.50
2024-03-081,2841,326.51,2811,316.51,246,1001,316.50
2024-03-071,2881,2901,2751,289.5770,0001,289.50
2024-03-061,260.51,2871,2601,280884,1001,280
2024-03-051,279.51,2841,262.51,264.51,052,5001,264.50
2024-03-041,2791,2861,273.51,277.51,321,4001,277.50
2024-03-011,2611,2821,2611,277.51,499,4001,277.50
2024-02-291,273.51,2811,2571,2701,150,0001,270
2024-02-281,2581,281.51,253.51,2781,195,6001,278
2024-02-271,2511,263.51,247.51,2581,172,4001,258
2024-02-261,2631,2651,253.51,257.5791,0001,257.50
2024-02-221,2631,2661,2491,254956,1001,254
2024-02-211,251.51,2551,2411,253.51,026,3001,253.50
2024-02-201,252.51,257.51,2471,252.5950,5001,252.50
2024-02-191,2311,263.51,229.51,259.5770,4001,259.50
2024-02-161,2211,242.51,2211,234.51,349,1001,234.50
2024-02-151,226.51,233.51,2171,2291,739,1001,229
2024-02-141,2501,2591,2271,228.52,565,2001,228.50
2024-02-131,266.51,266.51,245.51,253.52,069,4001,253.50
2024-02-091,2881,2881,2411,2534,343,8001,253
2024-02-081,3661,3731,3381,350.51,587,7001,350.50
2024-02-071,3621,3711,353.51,364790,3001,364
2024-02-061,3601,367.51,353.51,362747,7001,362
2024-02-051,3501,3661,3481,364759,3001,364
2024-02-021,3481,3561,3391,345739,7001,345
2024-02-011,3561,361.51,3381,341.5784,5001,341.50
2024-01-311,3431,366.51,341.51,364611,3001,364
2024-01-301,3601,3611,3411,344.5889,7001,344.50
2024-01-291,361.51,3771,3611,363611,0001,363
2024-01-261,347.51,357.51,3391,352.5608,1001,352.50
2024-01-251,339.51,3491,330.51,348.5818,1001,348.50
2024-01-241,333.51,3401,321.51,337714,5001,337
2024-01-231,337.51,3441,3281,337823,6001,337
2024-01-221,3401,344.51,327.51,3401,183,7001,340
2024-01-191,3301,3371,319.51,325931,2001,325
2024-01-181,3201,3281,316.51,322.5759,1001,322.50
2024-01-171,3431,352.51,320.51,320.51,043,4001,320.50
2024-01-161,3771,3791,3381,341.5993,8001,341.50
2024-01-151,365.51,3881,3641,378.5417,5001,378.50
2024-01-121,3901,3901,362.51,364.5662,5001,364.50
2024-01-111,373.51,3821,371.51,374585,2001,374
2024-01-101,366.51,3671,3531,362500,3001,362
2024-01-091,3651,368.51,3541,367579,5001,367
2024-01-051,3701,3741,356.51,365.5899,2001,365.50
2024-01-041,3531,367.51,3311,367.5855,0001,367.50

分割・併合履歴 : [2016-09-28]1株→0.2株