3401 帝人(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,3021,3061,2981,304329,2001,304
2023-02-021,3251,3261,3031,309474,0001,309
2023-02-011,3401,3421,3211,323377,0001,323
2023-01-311,3181,3361,3171,331808,8001,331
2023-01-301,3061,3131,2991,312362,5001,312
2023-01-271,3111,3161,3051,306329,6001,306
2023-01-261,2991,3081,2971,304466,8001,304
2023-01-251,2901,3041,2871,300595,1001,300
2023-01-241,2921,3031,2891,297779,1001,297
2023-01-231,2961,2971,2851,295596,9001,295
2023-01-201,3011,3011,2871,294404,9001,294
2023-01-191,2941,3021,2911,298345,7001,298
2023-01-181,2811,3051,2781,298492,4001,298
2023-01-171,2701,2851,2681,280564,2001,280
2023-01-161,2551,2701,2531,265535,7001,265
2023-01-131,2521,2681,2511,266815,7001,266
2023-01-121,2711,2751,2661,268480,9001,268
2023-01-111,2811,2911,2731,276625,4001,276
2023-01-101,2981,2991,2751,280537,0001,280
2023-01-061,2801,2881,2761,280522,2001,280
2023-01-051,2601,2861,2561,286670,8001,286
2023-01-041,2821,2821,2661,268478,3001,268

分割・併合履歴 : [2016-09-28]1株→0.2株