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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,350.0 | 1,388.0 | 1,286.0 | 1,388.0 | +25.0 | +1.8 | 15,880,200 |
| 22/03 | 1,397.0 | 1,419.0 | 1,251.0 | 1,363.0 | -20.0 | -1.5 | 23,198,800 |
| 22/02 | 1,425.0 | 1,470.0 | 1,332.0 | 1,383.0 | -57.0 | -4.0 | 18,111,600 |
| 22/01 | 1,420.0 | 1,502.0 | 1,413.0 | 1,440.0 | +25.0 | +1.8 | 14,415,700 |
| 21/12 | 1,301.0 | 1,420.0 | 1,300.0 | 1,415.0 | +114.0 | +8.8 | 20,059,200 |
| 21/11 | 1,546.0 | 1,556.0 | 1,301.0 | 1,301.0 | -228.0 | -14.9 | 24,607,600 |
| 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 |
▶︎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
