3401東証P貸借
業種 繊維製品
帝人 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 | 1,324.0 | -50.0 | -3.6 | 24,242,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 2,105.0 | 2,460.0 | 2,020.0 | 2,285.0 | +160.0 | +7.5 | 19,208,400 |
| 02/03 | 2,150.0 | 2,360.0 | 2,120.0 | 2,125.0 | -125.0 | -5.6 | 20,776,000 |
| 02/02 | 2,195.0 | 2,330.0 | 1,970.0 | 2,250.0 | +90.0 | +4.2 | 14,155,800 |
| 02/01 | 2,550.0 | 2,590.0 | 2,045.0 | 2,160.0 | -355.0 | -14.1 | 12,263,800 |
| 01/12 | 2,285.0 | 2,560.0 | 2,150.0 | 2,515.0 | +235.0 | +10.3 | 8,691,400 |
| 01/11 | 2,420.0 | 2,545.0 | 2,080.0 | 2,280.0 | -145.0 | -6.0 | 10,478,200 |
| 01/10 | 2,620.0 | 2,820.0 | 2,190.0 | 2,425.0 | -145.0 | -5.6 | 12,151,800 |
| 01/09 | 2,585.0 | 2,640.0 | 2,015.0 | 2,570.0 | -65.0 | -2.5 | 8,352,200 |
| 01/08 | 2,990.0 | 2,995.0 | 2,550.0 | 2,635.0 | -205.0 | -7.2 | 8,229,200 |
| 01/07 | 3,505.0 | 3,540.0 | 2,575.0 | 2,840.0 | -665.0 | -19.0 | 13,068,800 |
| 01/06 | 3,525.0 | 3,795.0 | 3,430.0 | 3,505.0 | -75.0 | -2.1 | 10,263,000 |
| 01/05 | 3,200.0 | 3,700.0 | 3,010.0 | 3,580.0 | +410.0 | +12.9 | 14,103,400 |
| 01/04 | 2,780.0 | 3,370.0 | 2,705.0 | 3,170.0 | +440.0 | +16.1 | 10,992,200 |
| 01/03 | 2,660.0 | 2,975.0 | 2,590.0 | 2,730.0 | +60.0 | +2.3 | 10,313,000 |
| 01/02 | 2,615.0 | 2,740.0 | 2,425.0 | 2,670.0 | +20.0 | +0.8 | 7,712,000 |
| 01/01 | 2,850.0 | 2,920.0 | 2,545.0 | 2,650.0 | -300.0 | -10.2 | 9,059,000 |
| 00/12 | 2,590.0 | 2,965.0 | 2,555.0 | 2,950.0 | +375.0 | +14.6 | 10,885,000 |
| 00/11 | 2,500.0 | 2,630.0 | 2,400.0 | 2,575.0 | +105.0 | +4.3 | 8,624,000 |
| 00/10 | 2,275.0 | 2,495.0 | 2,190.0 | 2,470.0 | +220.0 | +9.8 | 5,800,400 |
| 00/09 | 2,000.0 | 2,395.0 | 1,955.0 | 2,250.0 | +270.0 | +13.6 | 8,640,400 |
| 00/08 | 2,250.0 | 2,370.0 | 1,980.0 | 1,980.0 | -265.0 | -11.8 | 8,866,800 |
| 00/07 | 2,560.0 | 2,675.0 | 2,065.0 | 2,245.0 | -340.0 | -13.2 | 5,768,800 |
| 00/06 | 2,270.0 | 2,605.0 | 2,220.0 | 2,585.0 | +340.0 | +15.1 | 8,591,800 |
| 00/05 | 2,475.0 | 2,715.0 | 2,240.0 | 2,245.0 | -170.0 | -7.0 | 8,009,800 |
| 00/04 | 2,200.0 | 2,475.0 | 2,125.0 | 2,415.0 | +240.0 | +11.0 | 6,786,200 |
| 00/03 | 2,160.0 | 2,365.0 | 2,030.0 | 2,175.0 | +20.0 | +0.9 | 6,487,200 |
| 00/02 | 2,325.0 | 2,400.0 | 2,065.0 | 2,155.0 | -195.0 | -8.3 | 9,547,200 |
| 00/01 | 1,860.0 | 2,560.0 | 1,715.0 | 2,350.0 | +465.0 | +24.7 | 11,390,800 |
| 99/12 | 2,310.0 | 2,450.0 | 1,870.0 | 1,885.0 | ー | ー | 7,674,200 |
▶︎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
