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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,275.0 | 3,340.0 | 3,045.0 | 3,095.0 | -230.0 | -6.9 | 22,343,800 |
| 07/03 | 3,235.0 | 3,435.0 | 3,065.0 | 3,325.0 | +105.0 | +3.3 | 35,068,400 |
| 07/02 | 3,305.0 | 3,365.0 | 3,145.0 | 3,220.0 | -210.0 | -6.1 | 47,885,200 |
| 07/01 | 3,705.0 | 3,830.0 | 3,380.0 | 3,430.0 | -235.0 | -6.4 | 23,974,000 |
| 06/12 | 3,715.0 | 3,840.0 | 3,590.0 | 3,665.0 | -80.0 | -2.1 | 22,575,000 |
| 06/11 | 3,270.0 | 3,745.0 | 3,260.0 | 3,745.0 | +480.0 | +14.7 | 42,413,600 |
| 06/10 | 3,210.0 | 3,385.0 | 3,000.0 | 3,265.0 | +85.0 | +2.7 | 24,392,400 |
| 06/09 | 3,200.0 | 3,380.0 | 3,040.0 | 3,180.0 | +30.0 | +1.0 | 37,201,400 |
| 06/08 | 3,180.0 | 3,235.0 | 2,970.0 | 3,150.0 | -80.0 | -2.5 | 40,255,800 |
| 06/07 | 3,635.0 | 3,645.0 | 3,150.0 | 3,230.0 | -400.0 | -11.0 | 22,298,600 |
| 06/06 | 3,965.0 | 3,980.0 | 3,255.0 | 3,630.0 | -335.0 | -8.5 | 37,200,600 |
| 06/05 | 3,915.0 | 4,495.0 | 3,870.0 | 3,965.0 | +60.0 | +1.5 | 37,044,000 |
| 06/04 | 3,950.0 | 4,105.0 | 3,840.0 | 3,905.0 | -10.0 | -0.3 | 18,878,800 |
| 06/03 | 3,770.0 | 3,975.0 | 3,580.0 | 3,915.0 | -30.0 | -0.8 | 16,848,600 |
| 06/02 | 4,100.0 | 4,260.0 | 3,560.0 | 3,945.0 | -55.0 | -1.4 | 26,634,600 |
| 06/01 | 3,780.0 | 4,010.0 | 3,350.0 | 4,000.0 | +255.0 | +6.8 | 19,835,400 |
| 05/12 | 3,305.0 | 3,870.0 | 3,295.0 | 3,745.0 | +465.0 | +14.2 | 31,046,400 |
| 05/11 | 3,550.0 | 3,600.0 | 3,225.0 | 3,280.0 | -170.0 | -4.9 | 30,180,200 |
| 05/10 | 3,260.0 | 3,450.0 | 3,040.0 | 3,450.0 | +140.0 | +4.2 | 19,410,800 |
| 05/09 | 2,945.0 | 3,395.0 | 2,775.0 | 3,310.0 | +375.0 | +12.8 | 19,627,000 |
| 05/08 | 2,580.0 | 3,035.0 | 2,570.0 | 2,935.0 | +370.0 | +14.4 | 22,621,200 |
| 05/07 | 2,570.0 | 2,625.0 | 2,525.0 | 2,565.0 | -10.0 | -0.4 | 11,987,800 |
| 05/06 | 2,380.0 | 2,575.0 | 2,330.0 | 2,575.0 | +185.0 | +7.7 | 17,546,800 |
| 05/05 | 2,375.0 | 2,480.0 | 2,295.0 | 2,390.0 | +15.0 | +0.6 | 14,727,000 |
| 05/04 | 2,330.0 | 2,395.0 | 2,215.0 | 2,375.0 | +85.0 | +3.7 | 19,094,600 |
| 05/03 | 2,155.0 | 2,335.0 | 2,155.0 | 2,290.0 | +115.0 | +5.3 | 16,073,000 |
| 05/02 | 2,140.0 | 2,180.0 | 2,020.0 | 2,175.0 | +30.0 | +1.4 | 20,593,400 |
| 05/01 | 2,235.0 | 2,245.0 | 2,025.0 | 2,145.0 | -80.0 | -3.6 | 14,311,600 |
| 04/12 | 2,190.0 | 2,225.0 | 2,105.0 | 2,225.0 | +15.0 | +0.7 | 12,722,000 |
| 04/11 | 2,050.0 | 2,245.0 | 2,045.0 | 2,210.0 | +150.0 | +7.3 | 21,801,600 |
▶︎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
