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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,464.5 | 1,477.0 | 1,456.0 | 1,457.0 | -14.0 | -1.0 | 582,500 |
| 10/7 | 1,472.0 | 1,483.5 | 1,465.5 | 1,471.0 | +28.5 | +2.0 | 1,008,200 |
| 10/4 | 1,416.0 | 1,449.0 | 1,416.0 | 1,442.5 | +15.5 | +1.1 | 1,174,400 |
| 10/3 | 1,444.5 | 1,456.0 | 1,422.5 | 1,427.0 | +2.5 | +0.2 | 814,300 |
| 10/2 | 1,429.5 | 1,438.5 | 1,419.5 | 1,424.5 | -13.0 | -0.9 | 636,600 |
| 10/1 | 1,428.0 | 1,438.0 | 1,414.0 | 1,437.5 | +21.5 | +1.5 | 697,800 |
| 9/30 | 1,396.5 | 1,423.5 | 1,396.5 | 1,416.0 | -40.5 | -2.8 | 1,202,800 |
| 9/27 | 1,433.0 | 1,460.0 | 1,428.0 | 1,456.5 | +12.0 | +0.8 | 945,400 |
| 9/26 | 1,430.0 | 1,446.0 | 1,427.0 | 1,444.5 | +13.0 | +0.9 | 980,800 |
| 9/25 | 1,420.5 | 1,441.5 | 1,412.5 | 1,431.5 | +20.5 | +1.5 | 931,500 |
| 9/24 | 1,414.0 | 1,420.5 | 1,398.0 | 1,411.0 | +1.5 | +0.1 | 901,900 |
| 9/20 | 1,411.5 | 1,432.5 | 1,403.5 | 1,409.5 | +11.5 | +0.8 | 1,361,000 |
| 9/19 | 1,375.5 | 1,398.0 | 1,373.5 | 1,398.0 | +28.0 | +2.0 | 1,032,700 |
| 9/18 | 1,376.0 | 1,385.5 | 1,362.5 | 1,370.0 | -2.5 | -0.2 | 812,700 |
| 9/17 | 1,376.5 | 1,384.5 | 1,356.0 | 1,372.5 | +15.5 | +1.1 | 1,083,000 |
| 9/13 | 1,358.5 | 1,364.5 | 1,346.0 | 1,357.0 | +8.0 | +0.6 | 1,082,100 |
| 9/12 | 1,342.0 | 1,358.5 | 1,335.0 | 1,349.0 | +28.0 | +2.1 | 587,900 |
| 9/11 | 1,344.5 | 1,355.5 | 1,315.0 | 1,321.0 | -31.5 | -2.3 | 1,095,500 |
| 9/10 | 1,345.0 | 1,369.5 | 1,345.0 | 1,352.5 | -1.0 | -0.1 | 970,500 |
| 9/9 | 1,318.0 | 1,357.0 | 1,311.0 | 1,353.5 | +9.5 | +0.7 | 950,400 |
| 9/6 | 1,351.0 | 1,368.0 | 1,341.0 | 1,344.0 | +1.5 | +0.1 | 1,264,200 |
| 9/5 | 1,321.0 | 1,350.0 | 1,316.0 | 1,342.5 | +13.5 | +1.0 | 753,300 |
| 9/4 | 1,333.0 | 1,349.0 | 1,326.5 | 1,329.0 | -29.0 | -2.1 | 864,600 |
| 9/3 | 1,353.0 | 1,371.0 | 1,353.0 | 1,358.0 | +8.0 | +0.6 | 586,300 |
| 9/2 | 1,366.5 | 1,375.0 | 1,349.0 | 1,350.0 | -12.5 | -0.9 | 750,400 |
| 8/30 | 1,346.0 | 1,367.0 | 1,345.5 | 1,362.5 | +16.5 | +1.2 | 944,100 |
| 8/29 | 1,354.5 | 1,357.0 | 1,344.5 | 1,346.0 | -9.5 | -0.7 | 661,200 |
| 8/28 | 1,342.0 | 1,355.5 | 1,338.0 | 1,355.5 | +3.5 | +0.3 | 727,200 |
| 8/27 | 1,361.5 | 1,363.5 | 1,347.5 | 1,352.0 | -11.0 | -0.8 | 650,800 |
| 8/26 | 1,358.0 | 1,370.0 | 1,350.0 | 1,363.0 | +10.5 | +0.8 | 789,200 |
▶︎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
