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
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,370.0 | 1,470.0 | 1,325.0 | 1,350.0 | -50.0 | -3.6 | 18,462,400 |
| 09/09 | 1,525.0 | 1,550.0 | 1,360.0 | 1,400.0 | -135.0 | -8.8 | 15,041,400 |
| 09/08 | 1,490.0 | 1,735.0 | 1,475.0 | 1,535.0 | +35.0 | +2.3 | 25,830,400 |
| 09/07 | 1,570.0 | 1,600.0 | 1,310.0 | 1,500.0 | -55.0 | -3.5 | 18,484,400 |
| 09/06 | 1,310.0 | 1,655.0 | 1,285.0 | 1,555.0 | +255.0 | +19.6 | 33,395,000 |
| 09/05 | 1,230.0 | 1,355.0 | 1,200.0 | 1,300.0 | +40.0 | +3.2 | 17,651,800 |
| 09/04 | 1,075.0 | 1,375.0 | 1,065.0 | 1,260.0 | +195.0 | +18.3 | 22,064,400 |
| 09/03 | 850.0 | 1,165.0 | 840.0 | 1,065.0 | +205.0 | +23.8 | 23,672,600 |
| 09/02 | 1,055.0 | 1,055.0 | 830.0 | 860.0 | -240.0 | -21.8 | 21,805,200 |
| 09/01 | 1,270.0 | 1,305.0 | 1,045.0 | 1,100.0 | -155.0 | -12.4 | 13,184,000 |
| 08/12 | 1,325.0 | 1,325.0 | 1,160.0 | 1,255.0 | -70.0 | -5.3 | 16,375,200 |
| 08/11 | 1,340.0 | 1,380.0 | 1,150.0 | 1,325.0 | +75.0 | +6.0 | 22,511,600 |
| 08/10 | 1,590.0 | 1,630.0 | 1,095.0 | 1,250.0 | -310.0 | -19.9 | 29,429,600 |
| 08/09 | 1,725.0 | 1,755.0 | 1,530.0 | 1,560.0 | -200.0 | -11.4 | 23,939,400 |
| 08/08 | 1,640.0 | 1,765.0 | 1,515.0 | 1,760.0 | +125.0 | +7.7 | 22,549,000 |
| 08/07 | 1,845.0 | 1,870.0 | 1,625.0 | 1,635.0 | -185.0 | -10.2 | 23,129,400 |
| 08/06 | 1,995.0 | 2,025.0 | 1,745.0 | 1,820.0 | -165.0 | -8.3 | 25,130,800 |
| 08/05 | 2,005.0 | 2,095.0 | 1,865.0 | 1,985.0 | -30.0 | -1.5 | 31,105,400 |
| 08/04 | 2,100.0 | 2,230.0 | 1,980.0 | 2,015.0 | -85.0 | -4.1 | 27,651,200 |
| 08/03 | 1,975.0 | 2,195.0 | 1,825.0 | 2,100.0 | +55.0 | +2.7 | 25,447,800 |
| 08/02 | 2,080.0 | 2,105.0 | 1,815.0 | 2,045.0 | -50.0 | -2.4 | 28,332,800 |
| 08/01 | 2,350.0 | 2,355.0 | 1,920.0 | 2,095.0 | -300.0 | -12.5 | 25,129,200 |
| 07/12 | 2,415.0 | 2,645.0 | 2,325.0 | 2,395.0 | -5.0 | -0.2 | 21,905,600 |
| 07/11 | 2,720.0 | 2,735.0 | 2,305.0 | 2,400.0 | -365.0 | -13.2 | 28,486,200 |
| 07/10 | 2,800.0 | 3,025.0 | 2,640.0 | 2,765.0 | -40.0 | -1.4 | 25,244,800 |
| 07/09 | 2,900.0 | 2,925.0 | 2,610.0 | 2,805.0 | -90.0 | -3.1 | 20,037,000 |
| 07/08 | 3,240.0 | 3,240.0 | 2,755.0 | 2,895.0 | -345.0 | -10.7 | 38,504,000 |
| 07/07 | 3,355.0 | 3,405.0 | 3,070.0 | 3,240.0 | -130.0 | -3.9 | 32,806,600 |
| 07/06 | 3,275.0 | 3,405.0 | 3,215.0 | 3,370.0 | +120.0 | +3.7 | 22,787,400 |
| 07/05 | 3,115.0 | 3,470.0 | 3,110.0 | 3,250.0 | +155.0 | +5.0 | 26,793,600 |
▶︎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
