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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,350.0 | 1,363.5 | 1,339.0 | 1,352.5 | +5.0 | +0.4 | 664,700 |
| 8/22 | 1,352.5 | 1,357.5 | 1,341.0 | 1,347.5 | -4.5 | -0.3 | 595,800 |
| 8/21 | 1,330.0 | 1,353.5 | 1,330.0 | 1,352.0 | +0.5 | +0.0 | 739,200 |
| 8/20 | 1,356.0 | 1,358.0 | 1,345.0 | 1,351.5 | +6.5 | +0.5 | 699,900 |
| 8/19 | 1,355.0 | 1,367.0 | 1,340.5 | 1,345.0 | -15.5 | -1.1 | 950,200 |
| 8/16 | 1,345.0 | 1,366.0 | 1,339.5 | 1,360.5 | +36.5 | +2.8 | 1,075,400 |
| 8/15 | 1,320.0 | 1,332.5 | 1,315.5 | 1,324.0 | +5.0 | +0.4 | 553,900 |
| 8/14 | 1,305.0 | 1,319.0 | 1,293.0 | 1,319.0 | +2.5 | +0.2 | 1,083,000 |
| 8/13 | 1,304.5 | 1,319.5 | 1,301.0 | 1,316.5 | +16.5 | +1.3 | 934,900 |
| 8/9 | 1,343.5 | 1,343.5 | 1,278.5 | 1,300.0 | -15.5 | -1.2 | 1,314,300 |
| 8/8 | 1,300.0 | 1,338.5 | 1,295.5 | 1,315.5 | +29.5 | +2.3 | 1,314,600 |
| 8/7 | 1,251.0 | 1,335.0 | 1,240.0 | 1,286.0 | -25.0 | -1.9 | 2,563,600 |
| 8/6 | 1,242.5 | 1,319.0 | 1,242.5 | 1,311.0 | +137.5 | +11.7 | 1,699,500 |
| 8/5 | 1,270.5 | 1,280.5 | 1,156.5 | 1,173.5 | -157.0 | -11.8 | 2,189,100 |
| 8/2 | 1,368.0 | 1,372.0 | 1,328.0 | 1,330.5 | -80.0 | -5.7 | 1,337,100 |
| 8/1 | 1,423.5 | 1,426.5 | 1,385.5 | 1,410.5 | -39.5 | -2.7 | 1,964,900 |
| 7/31 | 1,429.5 | 1,450.0 | 1,422.0 | 1,450.0 | +15.0 | +1.1 | 1,156,400 |
| 7/30 | 1,449.5 | 1,452.5 | 1,429.5 | 1,435.0 | -14.5 | -1.0 | 715,100 |
| 7/29 | 1,434.0 | 1,456.0 | 1,430.5 | 1,449.5 | +25.5 | +1.8 | 1,135,600 |
| 7/26 | 1,401.0 | 1,439.5 | 1,397.5 | 1,424.0 | +32.0 | +2.3 | 1,163,800 |
| 7/25 | 1,399.0 | 1,404.0 | 1,386.0 | 1,392.0 | -15.0 | -1.1 | 1,318,300 |
| 7/24 | 1,423.0 | 1,430.5 | 1,404.0 | 1,407.0 | -30.0 | -2.1 | 1,455,700 |
| 7/23 | 1,427.0 | 1,448.0 | 1,421.0 | 1,437.0 | +6.5 | +0.5 | 1,702,500 |
| 7/22 | 1,451.0 | 1,455.0 | 1,411.0 | 1,430.5 | +55.0 | +4.0 | 3,124,400 |
| 7/19 | 1,372.0 | 1,378.5 | 1,358.5 | 1,375.5 | +2.5 | +0.2 | 735,600 |
| 7/18 | 1,366.0 | 1,382.5 | 1,357.5 | 1,373.0 | -0.5 | +0.0 | 922,400 |
| 7/17 | 1,360.0 | 1,376.5 | 1,355.5 | 1,373.5 | +20.5 | +1.5 | 1,342,700 |
| 7/16 | 1,361.5 | 1,366.0 | 1,348.5 | 1,353.0 | -5.5 | -0.4 | 1,030,700 |
| 7/12 | 1,345.0 | 1,371.5 | 1,342.5 | 1,358.5 | +22.0 | +1.7 | 1,452,300 |
| 7/11 | 1,325.0 | 1,348.5 | 1,320.5 | 1,336.5 | +20.5 | +1.6 | 1,164,400 |
▶︎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
