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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,970.0 | 2,175.0 | 1,970.0 | 2,060.0 | +90.0 | +4.6 | 17,738,200 |
| 04/09 | 1,905.0 | 2,000.0 | 1,870.0 | 1,970.0 | +65.0 | +3.4 | 13,262,400 |
| 04/08 | 1,935.0 | 1,990.0 | 1,830.0 | 1,905.0 | -30.0 | -1.6 | 11,451,200 |
| 04/07 | 2,045.0 | 2,050.0 | 1,855.0 | 1,935.0 | -105.0 | -5.2 | 14,059,400 |
| 04/06 | 1,780.0 | 2,045.0 | 1,770.0 | 2,040.0 | +260.0 | +14.6 | 25,965,400 |
| 04/05 | 1,685.0 | 1,800.0 | 1,605.0 | 1,780.0 | +120.0 | +7.2 | 31,439,000 |
| 04/04 | 1,755.0 | 1,775.0 | 1,635.0 | 1,660.0 | -95.0 | -5.4 | 17,733,000 |
| 04/03 | 1,615.0 | 1,805.0 | 1,610.0 | 1,755.0 | +145.0 | +9.0 | 20,431,600 |
| 04/02 | 1,565.0 | 1,615.0 | 1,500.0 | 1,610.0 | +40.0 | +2.6 | 14,599,400 |
| 04/01 | 1,590.0 | 1,645.0 | 1,555.0 | 1,570.0 | -5.0 | -0.3 | 13,140,400 |
| 03/12 | 1,475.0 | 1,585.0 | 1,460.0 | 1,575.0 | +85.0 | +5.7 | 9,242,600 |
| 03/11 | 1,660.0 | 1,675.0 | 1,405.0 | 1,490.0 | -140.0 | -8.6 | 10,610,200 |
| 03/10 | 1,550.0 | 1,705.0 | 1,535.0 | 1,630.0 | +100.0 | +6.5 | 22,895,800 |
| 03/09 | 1,680.0 | 1,745.0 | 1,515.0 | 1,530.0 | -130.0 | -7.8 | 25,629,000 |
| 03/08 | 1,420.0 | 1,675.0 | 1,375.0 | 1,660.0 | +240.0 | +16.9 | 33,357,600 |
| 03/07 | 1,505.0 | 1,590.0 | 1,365.0 | 1,420.0 | -80.0 | -5.3 | 15,862,800 |
| 03/06 | 1,355.0 | 1,530.0 | 1,345.0 | 1,500.0 | +155.0 | +11.5 | 13,530,800 |
| 03/05 | 1,300.0 | 1,390.0 | 1,280.0 | 1,345.0 | +40.0 | +3.1 | 11,905,000 |
| 03/04 | 1,315.0 | 1,370.0 | 1,250.0 | 1,305.0 | -25.0 | -1.9 | 12,750,400 |
| 03/03 | 1,480.0 | 1,515.0 | 1,275.0 | 1,330.0 | -140.0 | -9.5 | 17,683,200 |
| 03/02 | 1,575.0 | 1,610.0 | 1,380.0 | 1,470.0 | -115.0 | -7.3 | 24,428,800 |
| 03/01 | 1,445.0 | 1,640.0 | 1,350.0 | 1,585.0 | +165.0 | +11.6 | 17,408,000 |
| 02/12 | 1,505.0 | 1,510.0 | 1,270.0 | 1,420.0 | -85.0 | -5.7 | 10,914,000 |
| 02/11 | 1,450.0 | 1,585.0 | 1,240.0 | 1,505.0 | +70.0 | +4.9 | 11,243,800 |
| 02/10 | 1,610.0 | 1,615.0 | 1,380.0 | 1,435.0 | -185.0 | -11.4 | 12,961,200 |
| 02/09 | 1,990.0 | 1,995.0 | 1,575.0 | 1,620.0 | -380.0 | -19.0 | 15,801,600 |
| 02/08 | 2,095.0 | 2,130.0 | 1,990.0 | 2,000.0 | -55.0 | -2.7 | 10,022,000 |
| 02/07 | 2,055.0 | 2,190.0 | 1,990.0 | 2,055.0 | +15.0 | +0.7 | 11,403,800 |
| 02/06 | 2,300.0 | 2,310.0 | 1,975.0 | 2,040.0 | -270.0 | -11.7 | 15,078,800 |
| 02/05 | 2,310.0 | 2,435.0 | 2,170.0 | 2,310.0 | +25.0 | +1.1 | 11,609,200 |
▶︎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
