3401東証P貸借
業種 繊維製品
帝人 株価時系列データ
PTS
1,370.7
円
(18:28)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,658.0 (24/05/28) | 1,156.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,658.0 (24/05/28) | 1,156.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,346.0 | 1,377.5 | 1,343.5 | 1,372.5 | +43.5 | +3.3 | 1,147,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,336.5 | 1,359.5 | 1,329.0 | 1,329.0 | +4.0 | +0.3 | 1,216,800 |
| 11/20 | 1,330.5 | 1,344.5 | 1,314.5 | 1,325.0 | -9.0 | -0.7 | 812,800 |
| 11/19 | 1,329.0 | 1,351.5 | 1,326.0 | 1,334.0 | +3.0 | +0.2 | 818,100 |
| 11/18 | 1,340.0 | 1,346.0 | 1,317.0 | 1,331.0 | -11.5 | -0.9 | 1,053,200 |
| 11/15 | 1,364.5 | 1,374.0 | 1,342.5 | 1,342.5 | -11.0 | -0.8 | 925,400 |
| 11/14 | 1,363.5 | 1,371.0 | 1,350.5 | 1,353.5 | -16.5 | -1.2 | 591,600 |
| 11/13 | 1,378.0 | 1,390.5 | 1,345.5 | 1,370.0 | -7.0 | -0.5 | 1,542,300 |
| 11/12 | 1,405.0 | 1,405.0 | 1,375.0 | 1,377.0 | -21.5 | -1.5 | 1,125,200 |
| 11/11 | 1,380.0 | 1,410.5 | 1,377.0 | 1,398.5 | +9.5 | +0.7 | 1,083,500 |
| 11/8 | 1,345.0 | 1,389.0 | 1,320.0 | 1,389.0 | -30.5 | -2.2 | 3,974,500 |
| 11/7 | 1,383.5 | 1,430.5 | 1,376.0 | 1,419.5 | +48.5 | +3.5 | 2,119,200 |
| 11/6 | 1,367.0 | 1,381.0 | 1,352.0 | 1,371.0 | +24.5 | +1.8 | 1,006,200 |
| 11/5 | 1,360.0 | 1,364.5 | 1,346.5 | 1,346.5 | -1.0 | -0.1 | 509,000 |
| 11/1 | 1,358.0 | 1,362.0 | 1,346.0 | 1,347.5 | -26.5 | -1.9 | 689,700 |
| 10/31 | 1,375.0 | 1,378.0 | 1,358.5 | 1,374.0 | +5.5 | +0.4 | 603,100 |
| 10/30 | 1,351.5 | 1,374.0 | 1,351.5 | 1,368.5 | +4.5 | +0.3 | 911,800 |
| 10/29 | 1,369.5 | 1,375.0 | 1,358.5 | 1,364.0 | -1.0 | -0.1 | 595,400 |
| 10/28 | 1,355.0 | 1,374.5 | 1,348.5 | 1,365.0 | +3.0 | +0.2 | 615,400 |
| 10/25 | 1,373.0 | 1,375.5 | 1,355.0 | 1,362.0 | -9.5 | -0.7 | 500,100 |
| 10/24 | 1,368.0 | 1,384.0 | 1,364.0 | 1,371.5 | +3.5 | +0.3 | 673,300 |
| 10/23 | 1,379.5 | 1,387.0 | 1,367.0 | 1,368.0 | -11.5 | -0.8 | 380,200 |
| 10/22 | 1,395.0 | 1,401.5 | 1,370.0 | 1,379.5 | -20.0 | -1.4 | 675,800 |
| 10/21 | 1,396.0 | 1,403.5 | 1,385.0 | 1,399.5 | -1.5 | -0.1 | 705,500 |
| 10/18 | 1,403.5 | 1,410.0 | 1,397.0 | 1,401.0 | -6.0 | -0.4 | 519,100 |
| 10/17 | 1,414.5 | 1,424.0 | 1,403.5 | 1,407.0 | -4.0 | -0.3 | 524,700 |
| 10/16 | 1,416.5 | 1,426.5 | 1,405.5 | 1,411.0 | -22.0 | -1.5 | 568,500 |
| 10/15 | 1,451.5 | 1,453.0 | 1,429.5 | 1,433.0 | -10.5 | -0.7 | 689,900 |
| 10/11 | 1,450.0 | 1,454.5 | 1,441.5 | 1,443.5 | -13.5 | -0.9 | 642,600 |
| 10/10 | 1,454.5 | 1,461.0 | 1,448.5 | 1,457.0 | +11.0 | +0.8 | 517,100 |
| 10/9 | 1,459.0 | 1,463.0 | 1,438.0 | 1,446.0 | -11.0 | -0.8 | 519,300 |
▶︎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
