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
(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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,605.0 | 1,624.0 | 1,520.5 | 1,531.0 | -77.5 | -4.8 | 3,825,600 |
| 9/15 | 1,495.0 | 1,635.0 | 1,454.0 | 1,608.5 | +123.0 | +8.3 | 6,468,900 |
| 9/8 | 1,498.5 | 1,521.5 | 1,485.5 | 1,485.5 | -8.0 | -0.5 | 3,299,400 |
| 9/1 | 1,445.0 | 1,531.0 | 1,442.0 | 1,493.5 | +57.0 | +4.0 | 5,548,100 |
| 8/25 | 1,401.0 | 1,445.5 | 1,398.0 | 1,436.5 | +44.0 | +3.2 | 3,538,100 |
| 8/18 | 1,485.5 | 1,494.5 | 1,367.5 | 1,392.5 | -98.5 | -6.6 | 4,124,200 |
| 8/10 | 1,476.0 | 1,495.0 | 1,436.5 | 1,491.0 | +22.0 | +1.5 | 4,609,300 |
| 8/4 | 1,516.0 | 1,526.0 | 1,446.5 | 1,469.0 | -34.5 | -2.3 | 3,562,500 |
| 7/28 | 1,470.0 | 1,505.5 | 1,469.0 | 1,503.5 | +36.5 | +2.5 | 2,906,500 |
| 7/21 | 1,439.5 | 1,486.0 | 1,436.0 | 1,467.0 | +24.5 | +1.7 | 1,969,000 |
| 7/14 | 1,490.0 | 1,493.0 | 1,431.5 | 1,442.5 | -33.5 | -2.3 | 3,324,300 |
| 7/7 | 1,446.5 | 1,506.0 | 1,443.5 | 1,476.0 | +34.5 | +2.4 | 5,534,100 |
| 6/30 | 1,380.5 | 1,454.5 | 1,365.0 | 1,441.5 | +54.0 | +3.9 | 4,844,800 |
| 6/23 | 1,400.0 | 1,414.5 | 1,373.5 | 1,387.5 | +4.5 | +0.3 | 4,605,200 |
| 6/16 | 1,368.0 | 1,393.5 | 1,353.5 | 1,383.0 | +19.5 | +1.4 | 4,608,800 |
| 6/9 | 1,350.5 | 1,375.0 | 1,325.0 | 1,363.5 | +41.5 | +3.1 | 4,756,600 |
| 6/2 | 1,380.0 | 1,389.0 | 1,281.0 | 1,322.0 | -50.0 | -3.6 | 6,085,400 |
| 5/26 | 1,437.0 | 1,452.0 | 1,369.0 | 1,372.0 | -60.0 | -4.2 | 4,629,900 |
| 5/19 | 1,444.0 | 1,477.0 | 1,425.0 | 1,432.0 | -6.0 | -0.4 | 4,962,200 |
| 5/12 | 1,505.0 | 1,524.0 | 1,401.0 | 1,438.0 | -74.0 | -4.9 | 7,448,600 |
| 5/2 | 1,519.0 | 1,538.0 | 1,505.0 | 1,512.0 | -1.0 | -0.1 | 1,810,600 |
| 4/28 | 1,488.0 | 1,514.0 | 1,475.0 | 1,513.0 | +25.0 | +1.7 | 3,667,200 |
| 4/21 | 1,465.0 | 1,502.0 | 1,447.0 | 1,488.0 | +31.0 | +2.1 | 3,383,100 |
| 4/14 | 1,434.0 | 1,479.0 | 1,427.0 | 1,457.0 | +36.0 | +2.5 | 3,392,100 |
| 4/7 | 1,415.0 | 1,432.0 | 1,390.0 | 1,421.0 | +25.0 | +1.8 | 2,810,400 |
| 3/31 | 1,363.0 | 1,410.0 | 1,356.0 | 1,396.0 | +45.0 | +3.3 | 2,978,700 |
| 3/24 | 1,366.0 | 1,391.0 | 1,338.0 | 1,351.0 | -34.0 | -2.5 | 2,947,100 |
| 3/17 | 1,467.0 | 1,474.0 | 1,367.0 | 1,385.0 | -96.0 | -6.5 | 3,482,200 |
| 3/10 | 1,432.0 | 1,491.0 | 1,416.0 | 1,481.0 | +55.0 | +3.9 | 4,789,400 |
| 3/3 | 1,466.0 | 1,467.0 | 1,406.0 | 1,426.0 | -31.0 | -2.1 | 4,287,200 |
▶︎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
