KabuInsight

帝国繊維

3302
プライム/繊維製品/TEIKOKU SEN-I Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,055.03,080.03,040.03,040.0-35.0-1.14%32,700
2026-03-123,080.03,115.03,065.03,075.0-75.0-2.38%37,300
2026-03-113,145.03,190.03,110.03,150.0+50.0+1.61%32,800
2026-03-103,030.03,125.03,020.03,100.0+75.0+2.48%49,000
2026-03-092,943.03,060.02,912.03,025.0+15.0+0.50%76,800
2026-03-063,010.03,040.02,978.03,010.0-25.0-0.82%49,000
2026-03-053,050.03,100.03,030.03,035.0+62.0+2.09%86,900
2026-03-042,950.02,990.02,930.02,973.0+1.0+0.03%87,700
2026-03-032,970.03,035.02,947.02,972.0-15.0-0.50%68,600
2026-03-023,020.03,035.02,966.02,987.0-48.0-1.58%40,700
2026-02-272,985.03,035.02,985.03,035.0+59.0+1.98%32,300
2026-02-263,000.03,015.02,963.02,976.0-24.0-0.80%52,400
2026-02-253,055.03,055.02,987.03,000.0-30.0-0.99%62,200
2026-02-242,961.03,070.02,935.03,030.0+94.0+3.20%99,500
2026-02-202,951.02,970.02,927.02,936.0-20.0-0.68%55,300
2026-02-192,957.02,963.02,934.02,956.0+6.0+0.20%35,600
2026-02-182,968.02,978.02,950.02,950.0-17.0-0.57%58,900
2026-02-172,986.03,015.02,934.02,967.0-20.0-0.67%71,400
2026-02-162,945.03,030.02,904.02,987.0-238.0-7.38%138,600
2026-02-133,290.03,315.03,205.03,225.0-60.0-1.83%42,500
2026-02-123,325.03,340.03,260.03,285.0+15.0+0.46%48,400
2026-02-103,225.03,330.03,205.03,270.0+80.0+2.51%57,000
2026-02-093,120.03,190.03,080.03,190.0+170.0+5.63%125,800
2026-02-063,035.03,035.03,000.03,020.0-30.0-0.98%30,700
2026-02-053,060.03,080.03,050.03,050.0+10.0+0.33%36,700
2026-02-043,005.03,045.03,000.03,040.0+10.0+0.33%35,200
2026-02-033,040.03,040.03,005.03,030.00.00.00%38,600
2026-02-023,010.03,055.03,010.03,030.0+33.0+1.10%32,400
2026-01-303,025.03,030.02,987.02,997.0-28.0-0.93%44,200
2026-01-292,968.03,025.02,968.03,025.0+57.0+1.92%51,600
2026-01-282,998.02,998.02,967.02,968.0-57.0-1.88%36,000
2026-01-273,040.03,040.02,999.03,025.0-25.0-0.82%44,300
2026-01-263,150.03,150.03,045.03,050.0-145.0-4.54%48,300
2026-01-233,300.03,310.03,195.03,195.0-115.0-3.47%34,800
2026-01-223,125.03,325.03,125.03,310.0+180.0+5.75%66,900
2026-01-213,160.03,160.03,120.03,130.0-55.0-1.73%26,800
2026-01-203,240.03,250.03,170.03,185.0-70.0-2.15%30,100
2026-01-193,300.03,350.03,250.03,255.0-25.0-0.76%43,700
2026-01-163,210.03,290.03,210.03,280.0+45.0+1.39%32,000
2026-01-153,160.03,245.03,160.03,235.0+50.0+1.57%20,600
2026-01-143,150.03,190.03,150.03,185.0+15.0+0.47%16,000
2026-01-133,170.03,205.03,145.03,170.0+35.0+1.12%37,400
2026-01-093,145.03,180.03,130.03,135.0-10.0-0.32%21,900
2026-01-083,120.03,180.03,120.03,145.0+10.0+0.32%32,200
2026-01-073,185.03,205.03,125.03,135.0-75.0-2.34%41,300
2026-01-063,200.03,235.03,200.03,210.0+10.0+0.31%27,000
2026-01-053,280.03,310.03,185.03,200.0-100.0-3.03%40,300
2025-12-303,290.03,320.03,270.03,300.00.00.00%24,500
2025-12-293,265.03,305.03,265.03,300.0-5.0-0.15%31,700
2025-12-263,345.03,345.03,280.03,305.0-15.0-0.45%65,600
2025-12-253,330.03,335.03,290.03,320.0+5.0+0.15%37,000
2025-12-243,380.03,380.03,315.03,315.0-65.0-1.92%28,800
2025-12-233,360.03,380.03,350.03,380.0+35.0+1.05%22,900
2025-12-223,370.03,385.03,340.03,345.0+30.0+0.90%31,000
2025-12-193,300.03,335.03,275.03,315.0+15.0+0.45%39,000
2025-12-183,255.03,320.03,250.03,300.00.00.00%38,000
2025-12-173,365.03,365.03,295.03,300.0-65.0-1.93%30,200
2025-12-163,450.03,460.03,355.03,365.0-100.0-2.89%32,700
2025-12-153,420.03,480.03,380.03,465.0+45.0+1.32%22,500
2025-12-123,400.03,435.03,370.03,420.0+70.0+2.09%33,600
2025-12-113,400.03,410.03,350.03,350.0-85.0-2.47%35,100
2025-12-103,525.03,535.03,420.03,435.0-105.0-2.97%32,600
2025-12-093,570.03,635.03,540.03,540.0-65.0-1.80%28,800
2025-12-083,495.03,635.03,495.03,605.0+130.0+3.74%40,000
2025-12-053,490.03,515.03,475.03,475.0-50.0-1.42%22,500
2025-12-043,525.03,550.03,490.03,525.00.00.00%25,900
2025-12-033,580.03,580.03,520.03,525.0-60.0-1.67%23,200
2025-12-023,595.03,610.03,555.03,585.0-5.0-0.14%26,000
2025-12-013,645.03,665.03,590.03,590.0-10.0-0.28%30,200
2025-11-283,605.03,620.03,580.03,600.0-5.0-0.14%21,100
2025-11-273,555.03,615.03,555.03,605.0+35.0+0.98%14,900
2025-11-263,550.03,580.03,545.03,570.0+25.0+0.71%28,300
2025-11-253,685.03,685.03,495.03,545.0-160.0-4.32%62,500
2025-11-213,625.03,725.03,625.03,705.0+10.0+0.27%37,800
2025-11-203,575.03,775.03,575.03,695.0+155.0+4.38%63,300
2025-11-193,520.03,560.03,500.03,540.0+20.0+0.57%19,200
2025-11-183,525.03,535.03,455.03,520.0-45.0-1.26%25,900
2025-11-173,590.03,590.03,535.03,565.00.00.00%19,500
2025-11-143,560.03,585.03,500.03,565.00.00.00%23,100
2025-11-133,500.03,595.03,450.03,565.0+130.0+3.78%75,100
2025-11-123,305.03,445.03,305.03,435.0+95.0+2.84%42,200
2025-11-113,315.03,340.03,285.03,340.00.00.00%27,800
2025-11-103,335.03,355.03,325.03,340.0+30.0+0.91%17,900
2025-11-073,335.03,365.03,280.03,310.0-80.0-2.36%23,800
2025-11-063,360.03,420.03,355.03,390.00.00.00%22,500
2025-11-053,325.03,395.03,325.03,390.0+10.0+0.30%46,600
2025-11-043,385.03,430.03,365.03,380.0-55.0-1.60%34,800
2025-10-313,400.03,450.03,380.03,435.0+25.0+0.73%35,100
2025-10-303,395.03,445.03,380.03,410.0+15.0+0.44%43,700
2025-10-293,380.03,435.03,380.03,395.0+5.0+0.15%23,200
2025-10-283,460.03,475.03,385.03,390.0-105.0-3.00%33,300
2025-10-273,510.03,530.03,470.03,495.0-5.0-0.14%28,700
2025-10-243,525.03,525.03,475.03,500.0+25.0+0.72%41,900
2025-10-233,375.03,495.03,375.03,475.0+65.0+1.91%47,400
2025-10-223,340.03,410.03,340.03,410.0+85.0+2.56%35,400
2025-10-213,310.03,390.03,310.03,325.0-30.0-0.89%29,000
2025-10-203,325.03,370.03,285.03,355.0+90.0+2.76%35,100
2025-10-173,265.03,280.03,230.03,265.00.00.00%24,000
2025-10-163,245.03,290.03,240.03,265.0+10.0+0.31%30,900
2025-10-153,195.03,275.03,190.03,255.0+60.0+1.88%23,500
2025-10-143,170.03,215.03,130.03,195.0-5.0-0.16%34,300
2025-10-103,215.03,230.03,195.03,200.0-85.0-2.59%32,600
2025-10-093,320.03,320.03,225.03,285.00.00.00%32,400
2025-10-083,350.03,360.03,270.03,285.0-95.0-2.81%38,600
2025-10-073,350.03,450.03,345.03,380.0+25.0+0.75%48,300
2025-10-063,280.03,375.03,260.03,355.0+145.0+4.52%47,700
2025-10-033,150.03,235.03,145.03,210.0+25.0+0.78%23,500
2025-10-023,170.03,210.03,130.03,185.0+5.0+0.16%28,400
2025-10-013,205.03,210.03,160.03,180.0-65.0-2.00%45,000
2025-09-303,295.03,300.03,245.03,245.0-35.0-1.07%41,000
2025-09-293,325.03,325.03,275.03,280.0-20.0-0.61%60,300
2025-09-263,275.03,320.03,260.03,300.0+50.0+1.54%52,600
2025-09-253,235.03,280.03,235.03,250.0+25.0+0.78%38,700
2025-09-243,170.03,250.03,140.03,225.0+85.0+2.71%33,200
2025-09-223,200.03,200.03,140.03,140.0-40.0-1.26%28,100
2025-09-193,180.03,195.03,155.03,180.0+15.0+0.47%48,900
2025-09-183,160.03,175.03,120.03,165.0+15.0+0.48%25,000
2025-09-173,135.03,160.03,085.03,150.0-25.0-0.79%26,400
2025-09-163,120.03,180.03,120.03,175.0+65.0+2.09%26,600
2025-09-123,115.03,130.03,100.03,110.0——35,300

直近120営業日分を表示