3401東証P貸借
業種 繊維製品
帝人 株価時系列データ
PTS
1,451.6
円
(09:32)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,635.0 (23/09/15) | 1,217.0 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,614.0 (24/05/10) | 1,217.0 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,520.0 | 1,614.0 | 1,405.0 | 1,455.5 | -84.5 | -5.5 | 15,791,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,578.0 | 1,603.0 | 1,505.0 | 1,529.0 | -65.0 | -4.1 | 23,223,800 |
| 21/09 | 1,593.0 | 1,692.0 | 1,587.0 | 1,594.0 | +11.0 | +0.7 | 24,007,600 |
| 21/08 | 1,667.0 | 1,696.0 | 1,545.0 | 1,583.0 | -63.0 | -3.8 | 21,952,400 |
| 21/07 | 1,703.0 | 1,708.0 | 1,601.0 | 1,646.0 | -47.0 | -2.8 | 18,588,700 |
| 21/06 | 1,769.0 | 1,827.0 | 1,687.0 | 1,693.0 | -74.0 | -4.2 | 27,906,100 |
| 21/05 | 1,878.0 | 1,902.0 | 1,722.0 | 1,767.0 | -31.0 | -1.7 | 50,013,200 |
| 21/04 | 1,921.0 | 1,938.0 | 1,766.0 | 1,798.0 | -109.0 | -5.7 | 20,382,200 |
| 21/03 | 1,866.0 | 2,009.0 | 1,843.0 | 1,907.0 | +77.0 | +4.2 | 24,382,600 |
| 21/02 | 1,898.0 | 2,076.0 | 1,826.0 | 1,830.0 | -83.0 | -4.3 | 19,789,500 |
| 21/01 | 1,939.0 | 2,024.0 | 1,883.0 | 1,913.0 | -27.0 | -1.4 | 18,763,400 |
| 20/12 | 1,795.0 | 1,994.0 | 1,781.0 | 1,940.0 | +156.0 | +8.7 | 20,623,400 |
| 20/11 | 1,600.0 | 1,881.0 | 1,566.0 | 1,784.0 | +188.0 | +11.8 | 23,306,600 |
| 20/10 | 1,618.0 | 1,732.0 | 1,591.0 | 1,596.0 | -33.0 | -2.0 | 13,204,700 |
| 20/09 | 1,644.0 | 1,738.0 | 1,629.0 | 1,629.0 | -35.0 | -2.1 | 12,585,100 |
| 20/08 | 1,536.0 | 1,722.0 | 1,520.0 | 1,664.0 | +145.0 | +9.6 | 17,652,500 |
| 20/07 | 1,699.0 | 1,763.0 | 1,517.0 | 1,519.0 | -195.0 | -11.4 | 16,395,900 |
| 20/06 | 1,760.0 | 1,853.0 | 1,678.0 | 1,714.0 | -50.0 | -2.8 | 18,514,500 |
| 20/05 | 1,706.0 | 1,792.0 | 1,629.0 | 1,764.0 | +39.0 | +2.3 | 18,294,000 |
| 20/04 | 1,811.0 | 1,841.0 | 1,640.0 | 1,725.0 | -105.0 | -5.7 | 24,622,800 |
| 20/03 | 1,768.0 | 1,958.0 | 1,426.0 | 1,830.0 | +55.0 | +3.1 | 70,486,900 |
| 20/02 | 1,935.0 | 2,145.0 | 1,764.0 | 1,775.0 | -200.0 | -10.1 | 17,246,300 |
| 20/01 | 2,016.0 | 2,090.0 | 1,943.0 | 1,975.0 | -70.0 | -3.4 | 13,950,900 |
| 19/12 | 2,062.0 | 2,129.0 | 2,023.0 | 2,045.0 | -14.0 | -0.7 | 10,977,800 |
| 19/11 | 2,172.0 | 2,187.0 | 2,024.0 | 2,059.0 | -123.0 | -5.6 | 20,115,900 |
| 19/10 | 2,091.0 | 2,211.0 | 2,010.0 | 2,182.0 | +106.0 | +5.1 | 18,098,700 |
| 19/09 | 1,895.0 | 2,148.0 | 1,891.0 | 2,076.0 | +166.0 | +8.7 | 16,769,300 |
| 19/08 | 1,877.0 | 1,924.0 | 1,818.0 | 1,910.0 | +19.0 | +1.0 | 17,372,200 |
| 19/07 | 1,869.0 | 1,896.0 | 1,798.0 | 1,891.0 | +54.0 | +2.9 | 13,237,600 |
| 19/06 | 1,741.0 | 1,840.0 | 1,717.0 | 1,837.0 | +64.0 | +3.6 | 15,456,500 |
| 19/05 | 1,911.0 | 1,914.0 | 1,764.0 | 1,773.0 | -134.0 | -7.0 | 15,950,500 |
▶︎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