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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,568.0 | 1,575.0 | 1,519.0 | 1,519.0 | -89.0 | -5.5 | 2,399,000 |
| 5/28 | 1,619.5 | 1,658.0 | 1,607.0 | 1,608.0 | +28.5 | +1.8 | 1,960,200 |
| 5/27 | 1,546.0 | 1,579.5 | 1,531.5 | 1,579.5 | +47.5 | +3.1 | 1,744,700 |
| 5/24 | 1,521.0 | 1,561.5 | 1,505.0 | 1,532.0 | -18.0 | -1.2 | 2,268,900 |
| 5/23 | 1,398.5 | 1,574.5 | 1,388.5 | 1,550.0 | +145.0 | +10.3 | 5,452,300 |
| 5/22 | 1,436.0 | 1,437.0 | 1,398.0 | 1,405.0 | -39.0 | -2.7 | 916,500 |
| 5/21 | 1,426.5 | 1,462.5 | 1,426.5 | 1,444.0 | +8.0 | +0.6 | 910,000 |
| 5/20 | 1,422.5 | 1,451.0 | 1,419.5 | 1,436.0 | +25.0 | +1.8 | 835,600 |
| 5/17 | 1,422.0 | 1,425.5 | 1,405.0 | 1,411.0 | -25.5 | -1.8 | 768,700 |
| 5/16 | 1,460.0 | 1,469.5 | 1,423.5 | 1,436.5 | -14.0 | -1.0 | 1,231,300 |
| 5/15 | 1,420.5 | 1,451.0 | 1,410.0 | 1,450.5 | +16.5 | +1.2 | 1,437,800 |
| 5/14 | 1,464.5 | 1,466.0 | 1,422.0 | 1,434.0 | -60.5 | -4.1 | 2,269,900 |
| 5/13 | 1,510.0 | 1,565.0 | 1,456.0 | 1,494.5 | -83.5 | -5.3 | 3,786,700 |
| 5/10 | 1,573.0 | 1,614.0 | 1,568.0 | 1,578.0 | +45.0 | +2.9 | 1,897,900 |
| 5/9 | 1,536.0 | 1,545.0 | 1,527.5 | 1,533.0 | -3.0 | -0.2 | 894,200 |
| 5/8 | 1,528.0 | 1,549.0 | 1,526.0 | 1,536.0 | 0 | 0.0 | 695,000 |
| 5/7 | 1,534.0 | 1,538.5 | 1,519.0 | 1,536.0 | +2.0 | +0.1 | 624,400 |
| 5/2 | 1,542.0 | 1,545.5 | 1,529.5 | 1,534.0 | -8.5 | -0.6 | 471,200 |
| 5/1 | 1,520.0 | 1,546.0 | 1,506.5 | 1,542.5 | +2.5 | +0.2 | 662,400 |
| 4/30 | 1,530.0 | 1,540.5 | 1,524.0 | 1,540.0 | +24.0 | +1.6 | 928,400 |
| 4/26 | 1,499.0 | 1,520.5 | 1,485.0 | 1,516.0 | +0.5 | +0.0 | 923,300 |
| 4/25 | 1,520.0 | 1,534.5 | 1,506.5 | 1,515.5 | +7.0 | +0.5 | 983,100 |
| 4/24 | 1,482.5 | 1,512.5 | 1,478.0 | 1,508.5 | +21.5 | +1.5 | 928,000 |
| 4/23 | 1,514.5 | 1,514.5 | 1,485.0 | 1,487.0 | -25.5 | -1.7 | 736,600 |
| 4/22 | 1,500.0 | 1,514.0 | 1,486.0 | 1,512.5 | +30.0 | +2.0 | 850,400 |
| 4/19 | 1,480.0 | 1,499.5 | 1,476.5 | 1,482.5 | -2.5 | -0.2 | 1,037,900 |
| 4/18 | 1,478.5 | 1,499.5 | 1,475.0 | 1,485.0 | -2.5 | -0.2 | 789,400 |
| 4/17 | 1,499.0 | 1,515.0 | 1,487.5 | 1,487.5 | +2.0 | +0.1 | 921,900 |
| 4/16 | 1,512.5 | 1,524.5 | 1,477.0 | 1,485.5 | -27.0 | -1.8 | 933,400 |
| 4/15 | 1,507.0 | 1,518.5 | 1,497.5 | 1,512.5 | +0.5 | +0.0 | 722,500 |
▶︎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
