3401東証P貸借
業種 繊維製品
帝人 株価時系列データ
PTS
1,372.1
円
(09:30)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,380.0 | 1,389.0 | 1,371.0 | 1,371.0 | -1.5 | -0.1 | 183,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,317.0 | 1,350.0 | 1,313.5 | 1,345.5 | +13.5 | +1.0 | 1,450,600 |
| 11/29 | 1,330.0 | 1,338.5 | 1,325.5 | 1,332.0 | -11.5 | -0.9 | 916,300 |
| 11/28 | 1,345.5 | 1,352.5 | 1,332.0 | 1,343.5 | +0.5 | +0.0 | 779,100 |
| 11/27 | 1,347.5 | 1,351.0 | 1,335.0 | 1,343.0 | -9.5 | -0.7 | 777,500 |
| 11/24 | 1,356.0 | 1,361.5 | 1,345.5 | 1,352.5 | +7.0 | +0.5 | 461,600 |
| 11/22 | 1,336.0 | 1,355.5 | 1,336.0 | 1,345.5 | +1.5 | +0.1 | 692,600 |
| 11/21 | 1,335.0 | 1,350.0 | 1,326.5 | 1,344.0 | +2.5 | +0.2 | 638,700 |
| 11/20 | 1,361.5 | 1,367.5 | 1,338.5 | 1,341.5 | -17.5 | -1.3 | 993,900 |
| 11/17 | 1,342.0 | 1,361.5 | 1,340.0 | 1,359.0 | +16.0 | +1.2 | 788,900 |
| 11/16 | 1,339.5 | 1,348.5 | 1,332.0 | 1,343.0 | -1.0 | -0.1 | 893,500 |
| 11/15 | 1,341.0 | 1,352.5 | 1,335.5 | 1,344.0 | +24.0 | +1.8 | 890,300 |
| 11/14 | 1,344.0 | 1,354.5 | 1,317.5 | 1,320.0 | -8.5 | -0.6 | 1,303,400 |
| 11/13 | 1,328.0 | 1,333.0 | 1,319.0 | 1,328.5 | +11.0 | +0.8 | 1,034,300 |
| 11/10 | 1,301.5 | 1,318.5 | 1,300.5 | 1,317.5 | +15.0 | +1.2 | 1,110,600 |
| 11/9 | 1,301.0 | 1,313.5 | 1,283.0 | 1,302.5 | -9.5 | -0.7 | 1,826,300 |
| 11/8 | 1,336.0 | 1,337.0 | 1,295.0 | 1,312.0 | -21.5 | -1.6 | 1,491,000 |
| 11/7 | 1,329.0 | 1,366.0 | 1,316.5 | 1,333.5 | -58.0 | -4.2 | 2,358,100 |
| 11/6 | 1,420.0 | 1,423.5 | 1,368.0 | 1,391.5 | +12.0 | +0.9 | 1,761,900 |
| 11/2 | 1,405.0 | 1,407.0 | 1,364.0 | 1,379.5 | -14.0 | -1.0 | 1,121,500 |
| 11/1 | 1,380.0 | 1,397.0 | 1,369.5 | 1,393.5 | +35.5 | +2.6 | 880,200 |
| 10/31 | 1,342.5 | 1,360.0 | 1,336.5 | 1,358.0 | +22.5 | +1.7 | 695,600 |
| 10/30 | 1,367.0 | 1,368.5 | 1,328.0 | 1,335.5 | -61.5 | -4.4 | 944,900 |
| 10/27 | 1,374.0 | 1,397.0 | 1,357.5 | 1,397.0 | +34.0 | +2.5 | 777,600 |
| 10/26 | 1,368.5 | 1,371.5 | 1,348.5 | 1,363.0 | -10.5 | -0.8 | 887,500 |
| 10/25 | 1,380.5 | 1,389.0 | 1,370.0 | 1,373.5 | +5.0 | +0.4 | 636,600 |
| 10/24 | 1,364.0 | 1,372.5 | 1,336.0 | 1,368.5 | +5.5 | +0.4 | 742,000 |
| 10/23 | 1,372.0 | 1,378.0 | 1,360.5 | 1,363.0 | -9.0 | -0.7 | 757,200 |
| 10/20 | 1,364.0 | 1,380.5 | 1,350.5 | 1,372.0 | -2.5 | -0.2 | 856,800 |
| 10/19 | 1,361.0 | 1,385.5 | 1,361.0 | 1,374.5 | -11.5 | -0.8 | 390,000 |
| 10/18 | 1,400.0 | 1,401.0 | 1,365.0 | 1,386.0 | -2.0 | -0.1 | 741,700 |
▶︎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
