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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,358.0 | 1,430.5 | 1,314.5 | 1,372.5 | -1.5 | -0.1 | 19,761,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,428.0 | 1,483.5 | 1,348.5 | 1,374.0 | -42.0 | -3.0 | 14,555,600 |
| 24/09 | 1,366.5 | 1,460.0 | 1,311.0 | 1,416.0 | +53.5 | +3.9 | 18,157,000 |
| 24/08 | 1,423.5 | 1,426.5 | 1,156.5 | 1,362.5 | -87.5 | -6.0 | 23,452,600 |
| 24/07 | 1,339.5 | 1,456.0 | 1,313.5 | 1,450.0 | +113.5 | +8.5 | 26,719,000 |
| 24/06 | 1,580.0 | 1,593.0 | 1,336.0 | 1,336.5 | -191.5 | -12.5 | 25,822,300 |
| 24/05 | 1,520.0 | 1,658.0 | 1,388.5 | 1,528.0 | -12.0 | -0.8 | 33,640,400 |
| 24/04 | 1,418.0 | 1,540.5 | 1,396.0 | 1,540.0 | +130.0 | +9.2 | 18,551,700 |
| 24/03 | 1,261.0 | 1,430.0 | 1,260.0 | 1,410.0 | +140.0 | +11.0 | 22,273,300 |
| 24/02 | 1,356.0 | 1,373.0 | 1,217.0 | 1,270.0 | -94.0 | -6.9 | 25,488,100 |
| 24/01 | 1,353.0 | 1,390.0 | 1,316.5 | 1,364.0 | +27.5 | +2.1 | 14,486,700 |
| 23/12 | 1,360.0 | 1,373.5 | 1,277.5 | 1,336.5 | -9.0 | -0.7 | 18,183,300 |
| 23/11 | 1,380.0 | 1,423.5 | 1,283.0 | 1,345.5 | -12.5 | -0.9 | 22,170,300 |
| 23/10 | 1,455.0 | 1,460.0 | 1,328.0 | 1,358.0 | -95.0 | -6.5 | 15,707,400 |
| 23/09 | 1,480.0 | 1,635.0 | 1,447.5 | 1,453.0 | -27.0 | -1.8 | 19,612,800 |
| 23/08 | 1,514.5 | 1,516.0 | 1,367.5 | 1,480.0 | -39.0 | -2.6 | 19,193,700 |
| 23/07 | 1,446.5 | 1,526.0 | 1,431.5 | 1,519.0 | +77.5 | +5.4 | 14,716,800 |
| 23/06 | 1,290.0 | 1,454.5 | 1,281.0 | 1,441.5 | +151.5 | +11.7 | 20,857,400 |
| 23/05 | 1,519.0 | 1,538.0 | 1,290.0 | 1,290.0 | -223.0 | -14.7 | 22,894,700 |
| 23/04 | 1,415.0 | 1,514.0 | 1,390.0 | 1,513.0 | +117.0 | +8.4 | 13,252,800 |
| 23/03 | 1,410.0 | 1,491.0 | 1,338.0 | 1,396.0 | -19.0 | -1.3 | 16,423,200 |
| 23/02 | 1,340.0 | 1,467.0 | 1,264.0 | 1,415.0 | +84.0 | +6.3 | 18,570,300 |
| 23/01 | 1,282.0 | 1,336.0 | 1,251.0 | 1,331.0 | +43.0 | +3.3 | 10,412,000 |
| 22/12 | 1,331.0 | 1,343.0 | 1,270.0 | 1,288.0 | -40.0 | -3.0 | 14,245,300 |
| 22/11 | 1,356.0 | 1,376.0 | 1,201.0 | 1,328.0 | -22.0 | -1.6 | 23,719,900 |
| 22/10 | 1,383.0 | 1,433.0 | 1,334.0 | 1,350.0 | -52.0 | -3.7 | 12,436,700 |
| 22/09 | 1,463.0 | 1,489.0 | 1,394.0 | 1,402.0 | -73.0 | -5.0 | 14,685,600 |
| 22/08 | 1,420.0 | 1,497.0 | 1,401.0 | 1,475.0 | +69.0 | +4.9 | 14,638,900 |
| 22/07 | 1,422.0 | 1,457.0 | 1,372.0 | 1,406.0 | -7.0 | -0.5 | 14,710,000 |
| 22/06 | 1,332.0 | 1,441.0 | 1,331.0 | 1,413.0 | +88.0 | +6.6 | 18,834,600 |
| 22/05 | 1,370.0 | 1,424.0 | 1,295.0 | 1,325.0 | -63.0 | -4.5 | 17,897,000 |
▶︎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
