3401東証P貸借
業種 繊維製品
帝人 株価時系列データ
PTS
1,363
円
(11:00)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,380.0 | 1,389.0 | 1,362.0 | 1,363.5 | -9.0 | -0.7 | 471,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 1,404.5 | 1,410.0 | 1,382.0 | 1,388.0 | +1.5 | +0.1 | 522,300 |
| 10/16 | 1,397.5 | 1,402.0 | 1,370.5 | 1,386.5 | -23.0 | -1.6 | 782,600 |
| 10/13 | 1,411.0 | 1,423.5 | 1,408.0 | 1,409.5 | -14.5 | -1.0 | 559,000 |
| 10/12 | 1,414.5 | 1,427.0 | 1,411.0 | 1,424.0 | +16.5 | +1.2 | 547,200 |
| 10/11 | 1,405.0 | 1,415.0 | 1,398.5 | 1,407.5 | -4.5 | -0.3 | 456,100 |
| 10/10 | 1,398.0 | 1,415.5 | 1,391.5 | 1,412.0 | +38.5 | +2.8 | 752,900 |
| 10/6 | 1,364.0 | 1,384.0 | 1,361.0 | 1,373.5 | +5.5 | +0.4 | 678,200 |
| 10/5 | 1,351.5 | 1,370.5 | 1,341.0 | 1,368.0 | +31.0 | +2.3 | 875,300 |
| 10/4 | 1,360.0 | 1,368.0 | 1,333.5 | 1,337.0 | -32.5 | -2.4 | 977,200 |
| 10/3 | 1,419.0 | 1,422.0 | 1,367.5 | 1,369.5 | -50.5 | -3.6 | 1,032,700 |
| 10/2 | 1,455.0 | 1,460.0 | 1,420.0 | 1,420.0 | -33.0 | -2.3 | 1,094,000 |
| 9/29 | 1,493.5 | 1,497.5 | 1,447.5 | 1,453.0 | -37.5 | -2.5 | 896,300 |
| 9/28 | 1,512.5 | 1,514.5 | 1,479.0 | 1,490.5 | -40.0 | -2.6 | 961,600 |
| 9/27 | 1,516.0 | 1,535.5 | 1,505.5 | 1,530.5 | +23.5 | +1.6 | 1,211,700 |
| 9/26 | 1,520.0 | 1,520.0 | 1,496.5 | 1,507.0 | -16.5 | -1.1 | 775,300 |
| 9/25 | 1,549.5 | 1,549.5 | 1,509.0 | 1,523.5 | -7.5 | -0.5 | 968,400 |
| 9/22 | 1,544.0 | 1,554.5 | 1,520.5 | 1,531.0 | -16.5 | -1.1 | 928,700 |
| 9/21 | 1,550.0 | 1,558.0 | 1,533.5 | 1,547.5 | -2.5 | -0.2 | 605,300 |
| 9/20 | 1,600.0 | 1,602.0 | 1,546.0 | 1,550.0 | -62.0 | -3.9 | 1,333,000 |
| 9/19 | 1,605.0 | 1,624.0 | 1,593.5 | 1,612.0 | +3.5 | +0.2 | 958,600 |
| 9/15 | 1,594.0 | 1,635.0 | 1,590.5 | 1,608.5 | +24.5 | +1.6 | 2,407,800 |
| 9/14 | 1,551.5 | 1,587.0 | 1,545.5 | 1,584.0 | +45.0 | +2.9 | 1,340,000 |
| 9/13 | 1,515.0 | 1,539.0 | 1,506.0 | 1,539.0 | +39.0 | +2.6 | 1,084,000 |
| 9/12 | 1,474.0 | 1,501.0 | 1,465.0 | 1,500.0 | +45.5 | +3.1 | 994,100 |
| 9/11 | 1,495.0 | 1,495.0 | 1,454.0 | 1,454.5 | -31.0 | -2.1 | 643,000 |
| 9/8 | 1,507.5 | 1,510.0 | 1,485.5 | 1,485.5 | -19.0 | -1.3 | 752,100 |
| 9/7 | 1,512.0 | 1,521.5 | 1,503.5 | 1,504.5 | -6.5 | -0.4 | 587,000 |
| 9/6 | 1,504.0 | 1,518.5 | 1,499.0 | 1,511.0 | +6.0 | +0.4 | 703,300 |
| 9/5 | 1,509.5 | 1,509.5 | 1,494.5 | 1,505.0 | -4.0 | -0.3 | 581,600 |
| 9/4 | 1,498.5 | 1,510.0 | 1,490.5 | 1,509.0 | +15.5 | +1.0 | 675,400 |
▶︎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
