3401東証P貸借
業種 繊維製品
帝人 株価時系列データ
PTS
1,328.9
円
(13:47)
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 | 1,329.5 | -44.5 | -3.2 | 22,833,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,848.0 | 1,949.0 | 1,843.0 | 1,907.0 | +81.0 | +4.4 | 12,997,900 |
| 19/03 | 1,871.0 | 1,921.0 | 1,819.0 | 1,826.0 | -41.0 | -2.2 | 15,800,800 |
| 19/02 | 1,879.0 | 1,903.0 | 1,754.0 | 1,867.0 | -11.0 | -0.6 | 19,267,200 |
| 19/01 | 1,718.0 | 1,894.0 | 1,711.0 | 1,878.0 | +121.0 | +6.9 | 18,278,400 |
| 18/12 | 1,983.0 | 2,000.0 | 1,652.0 | 1,757.0 | -203.0 | -10.4 | 24,860,000 |
| 18/11 | 1,958.0 | 2,011.0 | 1,898.0 | 1,960.0 | 0 | 0.0 | 24,790,800 |
| 18/10 | 2,180.0 | 2,246.0 | 1,883.0 | 1,960.0 | -219.0 | -10.1 | 26,104,200 |
| 18/09 | 2,190.0 | 2,257.0 | 2,085.0 | 2,179.0 | -22.0 | -1.0 | 21,448,100 |
| 18/08 | 2,071.0 | 2,265.0 | 2,065.0 | 2,201.0 | +121.0 | +5.8 | 27,239,400 |
| 18/07 | 2,032.0 | 2,098.0 | 1,980.0 | 2,080.0 | +48.0 | +2.4 | 17,052,400 |
| 18/06 | 2,105.0 | 2,199.0 | 1,978.0 | 2,032.0 | -80.0 | -3.8 | 21,090,700 |
| 18/05 | 2,042.0 | 2,252.0 | 2,022.0 | 2,112.0 | +51.0 | +2.5 | 27,274,000 |
| 18/04 | 2,000.0 | 2,095.0 | 1,958.0 | 2,061.0 | +60.0 | +3.0 | 20,711,900 |
| 18/03 | 2,105.0 | 2,107.0 | 1,954.0 | 2,001.0 | -116.0 | -5.5 | 26,690,500 |
| 18/02 | 2,440.0 | 2,470.0 | 2,103.0 | 2,117.0 | -294.0 | -12.2 | 30,214,000 |
| 18/01 | 2,540.0 | 2,603.0 | 2,411.0 | 2,411.0 | -99.0 | -3.9 | 19,437,000 |
| 17/12 | 2,440.0 | 2,534.0 | 2,385.0 | 2,510.0 | +90.0 | +3.7 | 29,471,800 |
| 17/11 | 2,410.0 | 2,498.0 | 2,317.0 | 2,420.0 | +27.0 | +1.1 | 46,002,700 |
| 17/10 | 2,222.0 | 2,408.0 | 2,203.0 | 2,393.0 | +175.0 | +7.9 | 26,981,900 |
| 17/09 | 2,226.0 | 2,303.0 | 2,139.0 | 2,218.0 | -14.0 | -0.6 | 26,464,400 |
| 17/08 | 2,217.0 | 2,275.0 | 2,120.0 | 2,232.0 | +14.0 | +0.6 | 40,183,700 |
| 17/07 | 2,165.0 | 2,258.0 | 2,164.0 | 2,218.0 | +57.0 | +2.6 | 28,169,500 |
| 17/06 | 2,075.0 | 2,204.0 | 2,022.0 | 2,161.0 | +92.0 | +4.5 | 36,505,500 |
| 17/05 | 2,190.0 | 2,249.0 | 2,043.0 | 2,069.0 | -90.0 | -4.2 | 38,692,800 |
▶︎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
