！決算発表予定日 2024/05/13
3401東証P貸借
業種 繊維製品
帝人 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,635.0 (23/09/15) | 1,217.0 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,546.0 (24/05/01) | 1,217.0 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,542.0 | 1,545.5 | 1,529.5 | 1,534.0 | -8.5 | -0.6 | 471,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,520.0 | 1,546.0 | 1,506.5 | 1,542.5 | +2.5 | +0.2 | 662,400 |
| 4/30 | 1,530.0 | 1,540.5 | 1,524.0 | 1,540.0 | +24.0 | +1.6 | 928,400 |
| 4/26 | 1,499.0 | 1,520.5 | 1,485.0 | 1,516.0 | +0.5 | +0.0 | 923,300 |
| 4/25 | 1,520.0 | 1,534.5 | 1,506.5 | 1,515.5 | +7.0 | +0.5 | 983,100 |
| 4/24 | 1,482.5 | 1,512.5 | 1,478.0 | 1,508.5 | +21.5 | +1.5 | 928,000 |
| 4/23 | 1,514.5 | 1,514.5 | 1,485.0 | 1,487.0 | -25.5 | -1.7 | 736,600 |
| 4/22 | 1,500.0 | 1,514.0 | 1,486.0 | 1,512.5 | +30.0 | +2.0 | 850,400 |
| 4/19 | 1,480.0 | 1,499.5 | 1,476.5 | 1,482.5 | -2.5 | -0.2 | 1,037,900 |
| 4/18 | 1,478.5 | 1,499.5 | 1,475.0 | 1,485.0 | -2.5 | -0.2 | 789,400 |
| 4/17 | 1,499.0 | 1,515.0 | 1,487.5 | 1,487.5 | +2.0 | +0.1 | 921,900 |
| 4/16 | 1,512.5 | 1,524.5 | 1,477.0 | 1,485.5 | -27.0 | -1.8 | 933,400 |
| 4/15 | 1,507.0 | 1,518.5 | 1,497.5 | 1,512.5 | +0.5 | +0.0 | 722,500 |
| 4/12 | 1,513.5 | 1,521.0 | 1,495.5 | 1,512.0 | +18.5 | +1.2 | 897,200 |
| 4/11 | 1,482.0 | 1,506.5 | 1,471.0 | 1,493.5 | -6.5 | -0.4 | 1,068,700 |
| 4/10 | 1,440.0 | 1,523.5 | 1,439.0 | 1,500.0 | +55.0 | +3.8 | 1,552,600 |
| 4/9 | 1,442.5 | 1,452.5 | 1,433.0 | 1,445.0 | +6.0 | +0.4 | 562,100 |
| 4/8 | 1,433.0 | 1,444.0 | 1,425.0 | 1,439.0 | +12.0 | +0.8 | 592,600 |
| 4/5 | 1,410.0 | 1,432.5 | 1,407.5 | 1,427.0 | +3.0 | +0.2 | 632,300 |
| 4/4 | 1,430.0 | 1,432.0 | 1,417.0 | 1,424.0 | +4.0 | +0.3 | 627,200 |
| 4/3 | 1,433.0 | 1,436.5 | 1,411.0 | 1,420.0 | +17.0 | +1.2 | 1,025,200 |
| 4/2 | 1,405.0 | 1,417.0 | 1,399.0 | 1,403.0 | -5.5 | -0.4 | 743,100 |
| 4/1 | 1,418.0 | 1,418.0 | 1,396.0 | 1,408.5 | -1.5 | -0.1 | 1,095,800 |
| 3/29 | 1,377.5 | 1,420.0 | 1,369.5 | 1,410.0 | +39.5 | +2.9 | 1,043,700 |
| 3/28 | 1,391.0 | 1,391.0 | 1,364.0 | 1,370.5 | -44.5 | -3.1 | 995,500 |
| 3/27 | 1,415.0 | 1,417.5 | 1,402.5 | 1,415.0 | +3.0 | +0.2 | 686,000 |
| 3/26 | 1,390.0 | 1,415.5 | 1,385.5 | 1,412.0 | +23.5 | +1.7 | 809,500 |
| 3/25 | 1,420.0 | 1,420.0 | 1,387.0 | 1,388.5 | -30.0 | -2.1 | 621,200 |
| 3/22 | 1,415.0 | 1,430.0 | 1,408.5 | 1,418.5 | +11.0 | +0.8 | 946,900 |
| 3/21 | 1,388.0 | 1,410.0 | 1,384.0 | 1,407.5 | +16.0 | +1.2 | 842,900 |
| 3/19 | 1,373.0 | 1,393.5 | 1,371.5 | 1,391.5 | +16.5 | +1.2 | 718,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて