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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,380.0 | 1,389.0 | 1,316.5 | 1,324.0 | -48.5 | -3.5 | 5,628,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,420.0 | 1,430.0 | 1,401.0 | 1,424.0 | +18.0 | +1.3 | 3,439,000 |
| 7/29 | 1,445.0 | 1,454.0 | 1,404.0 | 1,406.0 | -41.0 | -2.8 | 3,305,700 |
| 7/22 | 1,418.0 | 1,457.0 | 1,397.0 | 1,447.0 | +45.0 | +3.2 | 3,444,200 |
| 7/15 | 1,429.0 | 1,436.0 | 1,390.0 | 1,402.0 | -17.0 | -1.2 | 3,260,700 |
| 7/8 | 1,423.0 | 1,442.0 | 1,372.0 | 1,419.0 | +11.0 | +0.8 | 4,011,400 |
| 7/1 | 1,410.0 | 1,431.0 | 1,399.0 | 1,408.0 | +10.0 | +0.7 | 3,472,700 |
| 6/24 | 1,421.0 | 1,422.0 | 1,361.0 | 1,398.0 | -16.0 | -1.1 | 4,781,400 |
| 6/17 | 1,349.0 | 1,441.0 | 1,340.0 | 1,414.0 | +38.0 | +2.8 | 5,738,700 |
| 6/10 | 1,358.0 | 1,414.0 | 1,358.0 | 1,376.0 | +26.0 | +1.9 | 3,866,000 |
| 6/3 | 1,339.0 | 1,372.0 | 1,322.0 | 1,350.0 | +27.0 | +2.0 | 3,637,300 |
| 5/27 | 1,337.0 | 1,346.0 | 1,316.0 | 1,323.0 | -9.0 | -0.7 | 4,155,100 |
| 5/20 | 1,333.0 | 1,354.0 | 1,295.0 | 1,332.0 | 0 | 0.0 | 3,974,900 |
| 5/13 | 1,411.0 | 1,424.0 | 1,306.0 | 1,332.0 | -77.0 | -5.5 | 5,954,100 |
| 5/6 | 1,370.0 | 1,410.0 | 1,358.0 | 1,409.0 | +21.0 | +1.5 | 1,839,400 |
| 4/28 | 1,357.0 | 1,388.0 | 1,331.0 | 1,388.0 | +14.0 | +1.0 | 3,566,600 |
| 4/22 | 1,300.0 | 1,379.0 | 1,286.0 | 1,374.0 | +66.0 | +5.1 | 3,929,100 |
| 4/15 | 1,328.0 | 1,333.0 | 1,300.0 | 1,308.0 | -18.0 | -1.4 | 3,189,100 |
| 4/8 | 1,356.0 | 1,371.0 | 1,298.0 | 1,326.0 | -39.0 | -2.9 | 4,709,200 |
| 4/1 | 1,409.0 | 1,415.0 | 1,344.0 | 1,365.0 | -38.0 | -2.7 | 3,853,300 |
| 3/25 | 1,389.0 | 1,419.0 | 1,379.0 | 1,403.0 | +26.0 | +1.9 | 3,282,900 |
| 3/18 | 1,307.0 | 1,383.0 | 1,299.0 | 1,377.0 | +83.0 | +6.4 | 5,974,900 |
| 3/11 | 1,328.0 | 1,330.0 | 1,251.0 | 1,294.0 | -53.0 | -3.9 | 6,113,000 |
| 3/4 | 1,370.0 | 1,405.0 | 1,333.0 | 1,347.0 | -21.0 | -1.5 | 5,228,300 |
| 2/25 | 1,410.0 | 1,423.0 | 1,357.0 | 1,368.0 | -49.0 | -3.5 | 3,461,500 |
| 2/18 | 1,406.0 | 1,444.0 | 1,397.0 | 1,417.0 | -6.0 | -0.4 | 3,558,600 |
| 2/10 | 1,450.0 | 1,454.0 | 1,332.0 | 1,423.0 | -32.0 | -2.2 | 7,354,400 |
| 2/4 | 1,448.0 | 1,470.0 | 1,405.0 | 1,455.0 | -7.0 | -0.5 | 3,742,600 |
| 1/28 | 1,450.0 | 1,466.0 | 1,413.0 | 1,462.0 | +4.0 | +0.3 | 3,551,000 |
| 1/21 | 1,489.0 | 1,502.0 | 1,435.0 | 1,458.0 | -21.0 | -1.4 | 4,064,700 |
| 1/14 | 1,460.0 | 1,501.0 | 1,450.0 | 1,479.0 | +28.0 | +1.9 | 2,984,000 |
▶︎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
