！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,635.0 (23/09/15) | 1,217.0 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,534.5 (24/04/25) | 1,217.0 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,530.0 | 1,540.5 | 1,524.0 | 1,540.0 | +24.0 | +1.6 | 928,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,500.0 | 1,534.5 | 1,478.0 | 1,516.0 | +33.5 | +2.3 | 4,421,400 |
| 4/19 | 1,507.0 | 1,524.5 | 1,475.0 | 1,482.5 | -29.5 | -2.0 | 4,405,100 |
| 4/12 | 1,433.0 | 1,523.5 | 1,425.0 | 1,512.0 | +85.0 | +6.0 | 4,673,200 |
| 4/5 | 1,418.0 | 1,436.5 | 1,396.0 | 1,427.0 | +17.0 | +1.2 | 4,123,600 |
| 3/29 | 1,420.0 | 1,420.0 | 1,364.0 | 1,410.0 | -8.5 | -0.6 | 4,155,900 |
| 3/22 | 1,400.0 | 1,430.0 | 1,365.0 | 1,418.5 | +25.5 | +1.8 | 3,328,100 |
| 3/15 | 1,314.0 | 1,399.0 | 1,310.5 | 1,393.0 | +76.5 | +5.8 | 8,015,800 |
| 3/8 | 1,279.0 | 1,326.5 | 1,260.0 | 1,316.5 | +39.0 | +3.1 | 5,274,100 |
| 3/1 | 1,263.0 | 1,282.0 | 1,247.5 | 1,277.5 | +23.5 | +1.9 | 5,808,400 |
| 2/22 | 1,231.0 | 1,266.0 | 1,229.5 | 1,254.0 | +19.5 | +1.6 | 3,703,300 |
| 2/16 | 1,266.5 | 1,266.5 | 1,217.0 | 1,234.5 | -18.5 | -1.5 | 7,722,800 |
| 2/9 | 1,350.0 | 1,373.0 | 1,241.0 | 1,253.0 | -92.0 | -6.8 | 8,228,800 |
| 2/2 | 1,361.5 | 1,377.0 | 1,338.0 | 1,345.0 | -7.5 | -0.6 | 3,636,200 |
| 1/26 | 1,340.0 | 1,357.5 | 1,321.5 | 1,352.5 | +27.5 | +2.1 | 4,148,000 |
| 1/19 | 1,365.5 | 1,388.0 | 1,316.5 | 1,325.0 | -39.5 | -2.9 | 4,145,000 |
| 1/12 | 1,365.0 | 1,390.0 | 1,353.0 | 1,364.5 | -1.0 | -0.1 | 2,327,500 |
| 1/5 | 1,353.0 | 1,374.0 | 1,331.0 | 1,365.5 | +29.0 | +2.2 | 1,754,200 |
| 12/29 | 1,333.0 | 1,342.0 | 1,311.5 | 1,336.5 | +13.5 | +1.0 | 2,474,300 |
| 12/22 | 1,290.0 | 1,323.5 | 1,277.5 | 1,323.0 | +14.5 | +1.1 | 4,258,800 |
| 12/15 | 1,339.5 | 1,346.0 | 1,279.0 | 1,308.5 | -26.0 | -2.0 | 5,783,600 |
| 12/8 | 1,330.0 | 1,373.5 | 1,321.0 | 1,334.5 | -11.5 | -0.9 | 4,809,400 |
| 12/1 | 1,347.5 | 1,367.5 | 1,313.5 | 1,346.0 | -6.5 | -0.5 | 4,780,700 |
| 11/24 | 1,361.5 | 1,367.5 | 1,326.5 | 1,352.5 | -6.5 | -0.5 | 2,786,800 |
| 11/17 | 1,328.0 | 1,361.5 | 1,317.5 | 1,359.0 | +41.5 | +3.2 | 4,910,400 |
| 11/10 | 1,420.0 | 1,423.5 | 1,283.0 | 1,317.5 | -62.0 | -4.5 | 8,547,900 |
| 11/2 | 1,367.0 | 1,407.0 | 1,328.0 | 1,379.5 | -17.5 | -1.3 | 3,642,200 |
| 10/27 | 1,372.0 | 1,397.0 | 1,336.0 | 1,397.0 | +25.0 | +1.8 | 3,800,900 |
| 10/20 | 1,397.5 | 1,410.0 | 1,350.5 | 1,372.0 | -37.5 | -2.7 | 3,293,400 |
| 10/13 | 1,398.0 | 1,427.0 | 1,391.5 | 1,409.5 | +36.0 | +2.6 | 2,315,200 |
| 10/6 | 1,455.0 | 1,460.0 | 1,333.5 | 1,373.5 | -79.5 | -5.5 | 4,657,400 |
▶︎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