！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
1,540
円
(22:45)
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 |
|---|---|
| 1,534.5 (24/04/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,530.0 | 1,540.5 | 1,524.0 | 1,540.0 | +24.0 | +1.6 | 928,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/14 | 1,368.0 | 1,398.0 | 1,361.0 | 1,397.5 | +30.5 | +2.2 | 1,058,600 |
| 3/13 | 1,379.0 | 1,399.0 | 1,354.0 | 1,367.0 | -31.0 | -2.2 | 1,131,800 |
| 3/12 | 1,358.0 | 1,398.0 | 1,336.5 | 1,398.0 | +30.5 | +2.2 | 1,773,400 |
| 3/11 | 1,314.0 | 1,368.5 | 1,310.5 | 1,367.5 | +51.0 | +3.9 | 2,562,500 |
| 3/8 | 1,284.0 | 1,326.5 | 1,281.0 | 1,316.5 | +27.0 | +2.1 | 1,246,100 |
| 3/7 | 1,288.0 | 1,290.0 | 1,275.0 | 1,289.5 | +9.5 | +0.7 | 770,000 |
| 3/6 | 1,260.5 | 1,287.0 | 1,260.0 | 1,280.0 | +15.5 | +1.2 | 884,100 |
| 3/5 | 1,279.5 | 1,284.0 | 1,262.5 | 1,264.5 | -13.0 | -1.0 | 1,052,500 |
| 3/4 | 1,279.0 | 1,286.0 | 1,273.5 | 1,277.5 | 0 | 0.0 | 1,321,400 |
| 3/1 | 1,261.0 | 1,282.0 | 1,261.0 | 1,277.5 | +7.5 | +0.6 | 1,499,400 |
| 2/29 | 1,273.5 | 1,281.0 | 1,257.0 | 1,270.0 | -8.0 | -0.6 | 1,150,000 |
| 2/28 | 1,258.0 | 1,281.5 | 1,253.5 | 1,278.0 | +20.0 | +1.6 | 1,195,600 |
| 2/27 | 1,251.0 | 1,263.5 | 1,247.5 | 1,258.0 | +0.5 | +0.0 | 1,172,400 |
| 2/26 | 1,263.0 | 1,265.0 | 1,253.5 | 1,257.5 | +3.5 | +0.3 | 791,000 |
| 2/22 | 1,263.0 | 1,266.0 | 1,249.0 | 1,254.0 | +0.5 | +0.0 | 956,100 |
| 2/21 | 1,251.5 | 1,255.0 | 1,241.0 | 1,253.5 | +1.0 | +0.1 | 1,026,300 |
| 2/20 | 1,252.5 | 1,257.5 | 1,247.0 | 1,252.5 | -7.0 | -0.6 | 950,500 |
| 2/19 | 1,231.0 | 1,263.5 | 1,229.5 | 1,259.5 | +25.0 | +2.0 | 770,400 |
| 2/16 | 1,221.0 | 1,242.5 | 1,221.0 | 1,234.5 | +5.5 | +0.5 | 1,349,100 |
| 2/15 | 1,226.5 | 1,233.5 | 1,217.0 | 1,229.0 | +0.5 | +0.0 | 1,739,100 |
| 2/14 | 1,250.0 | 1,259.0 | 1,227.0 | 1,228.5 | -25.0 | -2.0 | 2,565,200 |
| 2/13 | 1,266.5 | 1,266.5 | 1,245.5 | 1,253.5 | +0.5 | +0.0 | 2,069,400 |
| 2/9 | 1,288.0 | 1,288.0 | 1,241.0 | 1,253.0 | -97.5 | -7.2 | 4,343,800 |
| 2/8 | 1,366.0 | 1,373.0 | 1,338.0 | 1,350.5 | -13.5 | -1.0 | 1,587,700 |
| 2/7 | 1,362.0 | 1,371.0 | 1,353.5 | 1,364.0 | +2.0 | +0.2 | 790,300 |
| 2/6 | 1,360.0 | 1,367.5 | 1,353.5 | 1,362.0 | -2.0 | -0.2 | 747,700 |
| 2/5 | 1,350.0 | 1,366.0 | 1,348.0 | 1,364.0 | +19.0 | +1.4 | 759,300 |
| 2/2 | 1,348.0 | 1,356.0 | 1,339.0 | 1,345.0 | +3.5 | +0.3 | 739,700 |
| 2/1 | 1,356.0 | 1,361.5 | 1,338.0 | 1,341.5 | -22.5 | -1.7 | 784,500 |
| 1/31 | 1,343.0 | 1,366.5 | 1,341.5 | 1,364.0 | +19.5 | +1.5 | 611,300 |
▶︎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