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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,330.0 | 1,332.0 | 1,313.5 | 1,316.0 | -21.0 | -1.6 | 1,968,700 |
| 7/9 | 1,330.0 | 1,345.0 | 1,325.0 | 1,337.0 | +15.0 | +1.1 | 910,800 |
| 7/8 | 1,323.0 | 1,333.0 | 1,319.5 | 1,322.0 | -0.5 | +0.0 | 920,200 |
| 7/5 | 1,342.0 | 1,347.0 | 1,322.5 | 1,322.5 | -13.5 | -1.0 | 1,119,500 |
| 7/4 | 1,330.0 | 1,341.0 | 1,326.5 | 1,336.0 | +11.5 | +0.9 | 515,600 |
| 7/3 | 1,324.0 | 1,336.5 | 1,321.0 | 1,324.5 | -3.0 | -0.2 | 882,500 |
| 7/2 | 1,330.0 | 1,333.5 | 1,320.5 | 1,327.5 | -11.5 | -0.9 | 1,068,900 |
| 7/1 | 1,339.5 | 1,343.0 | 1,332.5 | 1,339.0 | +2.5 | +0.2 | 912,900 |
| 6/28 | 1,342.0 | 1,351.0 | 1,336.0 | 1,336.5 | -11.5 | -0.9 | 1,090,500 |
| 6/27 | 1,355.0 | 1,356.0 | 1,342.0 | 1,348.0 | -14.5 | -1.1 | 1,024,100 |
| 6/26 | 1,367.0 | 1,378.0 | 1,357.5 | 1,362.5 | -17.0 | -1.2 | 1,122,000 |
| 6/25 | 1,383.0 | 1,389.0 | 1,371.0 | 1,379.5 | -3.0 | -0.2 | 817,300 |
| 6/24 | 1,365.0 | 1,385.0 | 1,359.5 | 1,382.5 | +18.5 | +1.4 | 866,400 |
| 6/21 | 1,374.5 | 1,387.0 | 1,354.0 | 1,364.0 | -0.5 | +0.0 | 1,137,200 |
| 6/20 | 1,365.5 | 1,370.0 | 1,348.0 | 1,364.5 | -26.5 | -1.9 | 1,394,800 |
| 6/19 | 1,416.5 | 1,426.5 | 1,379.0 | 1,391.0 | -55.5 | -3.8 | 2,090,800 |
| 6/18 | 1,422.0 | 1,452.0 | 1,410.5 | 1,446.5 | +49.0 | +3.5 | 1,136,700 |
| 6/17 | 1,415.0 | 1,417.0 | 1,381.0 | 1,397.5 | -31.5 | -2.2 | 1,322,400 |
| 6/14 | 1,421.5 | 1,438.0 | 1,412.5 | 1,429.0 | +4.5 | +0.3 | 1,189,900 |
| 6/13 | 1,451.0 | 1,455.0 | 1,417.0 | 1,424.5 | -43.5 | -3.0 | 1,270,900 |
| 6/12 | 1,471.0 | 1,486.5 | 1,464.0 | 1,468.0 | -20.5 | -1.4 | 1,036,500 |
| 6/11 | 1,456.0 | 1,493.5 | 1,453.0 | 1,488.5 | +12.5 | +0.9 | 1,137,500 |
| 6/10 | 1,454.0 | 1,476.0 | 1,453.5 | 1,476.0 | +15.0 | +1.0 | 1,028,500 |
| 6/7 | 1,460.5 | 1,475.5 | 1,445.5 | 1,461.0 | +7.0 | +0.5 | 1,198,100 |
| 6/6 | 1,459.5 | 1,465.5 | 1,443.0 | 1,454.0 | -24.5 | -1.7 | 1,443,700 |
| 6/5 | 1,485.5 | 1,501.0 | 1,468.0 | 1,478.5 | -27.0 | -1.8 | 1,498,500 |
| 6/4 | 1,514.0 | 1,536.5 | 1,501.0 | 1,505.5 | -40.5 | -2.6 | 1,920,000 |
| 6/3 | 1,580.0 | 1,593.0 | 1,536.5 | 1,546.0 | +18.0 | +1.2 | 2,096,500 |
| 5/31 | 1,521.5 | 1,535.0 | 1,512.0 | 1,528.0 | +13.0 | +0.9 | 1,261,500 |
| 5/30 | 1,492.0 | 1,523.0 | 1,479.0 | 1,515.0 | -4.0 | -0.3 | 1,152,200 |
▶︎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
