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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,340.0 | 1,377.5 | 1,314.5 | 1,372.5 | +30.0 | +2.2 | 6,195,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,380.0 | 1,410.5 | 1,342.5 | 1,342.5 | -46.5 | -3.4 | 5,268,000 |
| 11/8 | 1,360.0 | 1,430.5 | 1,320.0 | 1,389.0 | +41.5 | +3.1 | 7,608,900 |
| 11/1 | 1,355.0 | 1,378.0 | 1,346.0 | 1,347.5 | -14.5 | -1.1 | 3,415,400 |
| 10/25 | 1,396.0 | 1,403.5 | 1,355.0 | 1,362.0 | -39.0 | -2.8 | 2,934,900 |
| 10/18 | 1,451.5 | 1,453.0 | 1,397.0 | 1,401.0 | -42.5 | -2.9 | 2,302,200 |
| 10/11 | 1,472.0 | 1,483.5 | 1,438.0 | 1,443.5 | +1.0 | +0.1 | 3,269,700 |
| 10/4 | 1,396.5 | 1,456.0 | 1,396.5 | 1,442.5 | -14.0 | -1.0 | 4,525,900 |
| 9/27 | 1,414.0 | 1,460.0 | 1,398.0 | 1,456.5 | +47.0 | +3.3 | 3,759,600 |
| 9/20 | 1,376.5 | 1,432.5 | 1,356.0 | 1,409.5 | +52.5 | +3.9 | 4,289,400 |
| 9/13 | 1,318.0 | 1,369.5 | 1,311.0 | 1,357.0 | +13.0 | +1.0 | 4,686,400 |
| 9/6 | 1,366.5 | 1,375.0 | 1,316.0 | 1,344.0 | -18.5 | -1.4 | 4,218,800 |
| 8/30 | 1,358.0 | 1,370.0 | 1,338.0 | 1,362.5 | +10.0 | +0.7 | 3,772,500 |
| 8/23 | 1,355.0 | 1,367.0 | 1,330.0 | 1,352.5 | -8.0 | -0.6 | 3,649,800 |
| 8/16 | 1,304.5 | 1,366.0 | 1,293.0 | 1,360.5 | +60.5 | +4.7 | 3,647,200 |
| 8/9 | 1,270.5 | 1,343.5 | 1,156.5 | 1,300.0 | -30.5 | -2.3 | 9,081,100 |
| 8/2 | 1,434.0 | 1,456.0 | 1,328.0 | 1,330.5 | -93.5 | -6.6 | 6,309,100 |
| 7/26 | 1,451.0 | 1,455.0 | 1,386.0 | 1,424.0 | +48.5 | +3.5 | 8,764,700 |
| 7/19 | 1,361.5 | 1,382.5 | 1,348.5 | 1,375.5 | +17.0 | +1.3 | 4,031,400 |
| 7/12 | 1,323.0 | 1,371.5 | 1,313.5 | 1,358.5 | +36.0 | +2.7 | 6,416,400 |
| 7/5 | 1,339.5 | 1,347.0 | 1,320.5 | 1,322.5 | -14.0 | -1.1 | 4,499,400 |
| 6/28 | 1,365.0 | 1,389.0 | 1,336.0 | 1,336.5 | -27.5 | -2.0 | 4,920,300 |
| 6/21 | 1,415.0 | 1,452.0 | 1,348.0 | 1,364.0 | -65.0 | -4.6 | 7,081,900 |
| 6/14 | 1,454.0 | 1,493.5 | 1,412.5 | 1,429.0 | -32.0 | -2.2 | 5,663,300 |
| 6/7 | 1,580.0 | 1,593.0 | 1,443.0 | 1,461.0 | -67.0 | -4.4 | 8,156,800 |
| 5/31 | 1,546.0 | 1,658.0 | 1,479.0 | 1,528.0 | -4.0 | -0.3 | 8,517,600 |
| 5/24 | 1,422.5 | 1,574.5 | 1,388.5 | 1,532.0 | +121.0 | +8.6 | 10,383,300 |
| 5/17 | 1,510.0 | 1,565.0 | 1,405.0 | 1,411.0 | -167.0 | -10.6 | 9,494,400 |
| 5/10 | 1,534.0 | 1,614.0 | 1,519.0 | 1,578.0 | +44.0 | +2.9 | 4,111,500 |
| 5/2 | 1,530.0 | 1,546.0 | 1,506.5 | 1,534.0 | +18.0 | +1.2 | 2,062,000 |
| 4/26 | 1,500.0 | 1,534.5 | 1,478.0 | 1,516.0 | +33.5 | +2.3 | 4,421,400 |
▶︎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
