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) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,513.5 | 1,521.0 | 1,495.5 | 1,512.0 | +18.5 | +1.2 | 897,200 |
| 4/11 | 1,482.0 | 1,506.5 | 1,471.0 | 1,493.5 | -6.5 | -0.4 | 1,068,700 |
| 4/10 | 1,440.0 | 1,523.5 | 1,439.0 | 1,500.0 | +55.0 | +3.8 | 1,552,600 |
| 4/9 | 1,442.5 | 1,452.5 | 1,433.0 | 1,445.0 | +6.0 | +0.4 | 562,100 |
| 4/8 | 1,433.0 | 1,444.0 | 1,425.0 | 1,439.0 | +12.0 | +0.8 | 592,600 |
| 4/5 | 1,410.0 | 1,432.5 | 1,407.5 | 1,427.0 | +3.0 | +0.2 | 632,300 |
| 4/4 | 1,430.0 | 1,432.0 | 1,417.0 | 1,424.0 | +4.0 | +0.3 | 627,200 |
| 4/3 | 1,433.0 | 1,436.5 | 1,411.0 | 1,420.0 | +17.0 | +1.2 | 1,025,200 |
| 4/2 | 1,405.0 | 1,417.0 | 1,399.0 | 1,403.0 | -5.5 | -0.4 | 743,100 |
| 4/1 | 1,418.0 | 1,418.0 | 1,396.0 | 1,408.5 | -1.5 | -0.1 | 1,095,800 |
| 3/29 | 1,377.5 | 1,420.0 | 1,369.5 | 1,410.0 | +39.5 | +2.9 | 1,043,700 |
| 3/28 | 1,391.0 | 1,391.0 | 1,364.0 | 1,370.5 | -44.5 | -3.1 | 995,500 |
| 3/27 | 1,415.0 | 1,417.5 | 1,402.5 | 1,415.0 | +3.0 | +0.2 | 686,000 |
| 3/26 | 1,390.0 | 1,415.5 | 1,385.5 | 1,412.0 | +23.5 | +1.7 | 809,500 |
| 3/25 | 1,420.0 | 1,420.0 | 1,387.0 | 1,388.5 | -30.0 | -2.1 | 621,200 |
| 3/22 | 1,415.0 | 1,430.0 | 1,408.5 | 1,418.5 | +11.0 | +0.8 | 946,900 |
| 3/21 | 1,388.0 | 1,410.0 | 1,384.0 | 1,407.5 | +16.0 | +1.2 | 842,900 |
| 3/19 | 1,373.0 | 1,393.5 | 1,371.5 | 1,391.5 | +16.5 | +1.2 | 718,200 |
| 3/18 | 1,400.0 | 1,403.5 | 1,365.0 | 1,375.0 | -18.0 | -1.3 | 820,100 |
| 3/15 | 1,386.5 | 1,396.5 | 1,375.5 | 1,393.0 | -4.5 | -0.3 | 1,489,500 |
| 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 |
▶︎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
