3401東証P貸借
業種 繊維製品
帝人 株価時系列データ
PTS
1,457.5
円
(10:03)
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 |
|---|---|
| 1,614.0 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,426.5 | 1,462.5 | 1,426.5 | 1,457.5 | +21.5 | +1.5 | 305,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/30 | 1,360.0 | 1,361.0 | 1,341.0 | 1,344.5 | -18.5 | -1.4 | 889,700 |
| 1/29 | 1,361.5 | 1,377.0 | 1,361.0 | 1,363.0 | +10.5 | +0.8 | 611,000 |
| 1/26 | 1,347.5 | 1,357.5 | 1,339.0 | 1,352.5 | +4.0 | +0.3 | 608,100 |
| 1/25 | 1,339.5 | 1,349.0 | 1,330.5 | 1,348.5 | +11.5 | +0.9 | 818,100 |
| 1/24 | 1,333.5 | 1,340.0 | 1,321.5 | 1,337.0 | 0 | 0.0 | 714,500 |
| 1/23 | 1,337.5 | 1,344.0 | 1,328.0 | 1,337.0 | -3.0 | -0.2 | 823,600 |
| 1/22 | 1,340.0 | 1,344.5 | 1,327.5 | 1,340.0 | +15.0 | +1.1 | 1,183,700 |
| 1/19 | 1,330.0 | 1,337.0 | 1,319.5 | 1,325.0 | +2.5 | +0.2 | 931,200 |
| 1/18 | 1,320.0 | 1,328.0 | 1,316.5 | 1,322.5 | +2.0 | +0.2 | 759,100 |
| 1/17 | 1,343.0 | 1,352.5 | 1,320.5 | 1,320.5 | -21.0 | -1.6 | 1,043,400 |
| 1/16 | 1,377.0 | 1,379.0 | 1,338.0 | 1,341.5 | -37.0 | -2.7 | 993,800 |
| 1/15 | 1,365.5 | 1,388.0 | 1,364.0 | 1,378.5 | +14.0 | +1.0 | 417,500 |
| 1/12 | 1,390.0 | 1,390.0 | 1,362.5 | 1,364.5 | -9.5 | -0.7 | 662,500 |
| 1/11 | 1,373.5 | 1,382.0 | 1,371.5 | 1,374.0 | +12.0 | +0.9 | 585,200 |
| 1/10 | 1,366.5 | 1,367.0 | 1,353.0 | 1,362.0 | -5.0 | -0.4 | 500,300 |
| 1/9 | 1,365.0 | 1,368.5 | 1,354.0 | 1,367.0 | +1.5 | +0.1 | 579,500 |
| 1/5 | 1,370.0 | 1,374.0 | 1,356.5 | 1,365.5 | -2.0 | -0.2 | 899,200 |
▶︎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