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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/4 | 1,353.0 | 1,367.5 | 1,331.0 | 1,367.5 | +31.0 | +2.3 | 855,000 |
| 12/29 | 1,339.5 | 1,342.0 | 1,328.0 | 1,336.5 | +1.5 | +0.1 | 441,600 |
| 12/28 | 1,316.0 | 1,339.0 | 1,314.0 | 1,335.0 | +13.5 | +1.0 | 493,200 |
| 12/27 | 1,322.5 | 1,324.5 | 1,317.5 | 1,321.5 | +8.5 | +0.7 | 589,400 |
| 12/26 | 1,329.0 | 1,329.5 | 1,311.5 | 1,313.0 | -12.5 | -0.9 | 435,600 |
| 12/25 | 1,333.0 | 1,335.0 | 1,323.5 | 1,325.5 | +2.5 | +0.2 | 514,500 |
| 12/22 | 1,310.0 | 1,323.5 | 1,310.0 | 1,323.0 | +16.0 | +1.2 | 639,300 |
| 12/21 | 1,303.0 | 1,313.0 | 1,300.0 | 1,307.0 | +1.0 | +0.1 | 740,600 |
| 12/20 | 1,299.0 | 1,310.0 | 1,295.0 | 1,306.0 | +13.0 | +1.0 | 1,087,700 |
| 12/19 | 1,296.5 | 1,300.0 | 1,283.0 | 1,293.0 | -1.5 | -0.1 | 880,000 |
| 12/18 | 1,290.0 | 1,295.0 | 1,277.5 | 1,294.5 | -14.0 | -1.1 | 911,200 |
| 12/15 | 1,295.5 | 1,311.0 | 1,279.0 | 1,308.5 | +8.5 | +0.7 | 1,648,300 |
| 12/14 | 1,308.5 | 1,315.5 | 1,299.0 | 1,300.0 | -6.0 | -0.5 | 1,056,300 |
| 12/13 | 1,302.5 | 1,310.5 | 1,295.0 | 1,306.0 | +2.0 | +0.2 | 897,000 |
| 12/12 | 1,330.0 | 1,330.0 | 1,301.0 | 1,304.0 | -21.0 | -1.6 | 1,045,300 |
| 12/11 | 1,339.5 | 1,346.0 | 1,318.5 | 1,325.0 | -9.5 | -0.7 | 1,136,700 |
| 12/8 | 1,346.0 | 1,347.5 | 1,327.0 | 1,334.5 | -15.0 | -1.1 | 994,200 |
| 12/7 | 1,352.0 | 1,364.5 | 1,343.5 | 1,349.5 | -19.5 | -1.4 | 670,200 |
| 12/6 | 1,343.0 | 1,373.5 | 1,335.5 | 1,369.0 | +41.5 | +3.1 | 1,139,700 |
| 12/5 | 1,322.5 | 1,337.0 | 1,321.0 | 1,327.5 | -2.0 | -0.2 | 993,800 |
| 12/4 | 1,330.0 | 1,336.0 | 1,321.0 | 1,329.5 | -16.5 | -1.2 | 1,011,500 |
| 12/1 | 1,360.0 | 1,367.5 | 1,344.0 | 1,346.0 | +0.5 | +0.0 | 857,200 |
| 11/30 | 1,317.0 | 1,350.0 | 1,313.5 | 1,345.5 | +13.5 | +1.0 | 1,450,600 |
▶︎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
