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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,420.0 | 1,474.0 | 1,415.0 | 1,451.0 | +36.0 | +2.5 | 3,043,100 |
| 12/30 | 1,410.0 | 1,420.0 | 1,390.0 | 1,415.0 | +5.0 | +0.4 | 2,585,100 |
| 12/24 | 1,380.0 | 1,418.0 | 1,370.0 | 1,410.0 | +12.0 | +0.9 | 3,968,900 |
| 12/17 | 1,380.0 | 1,406.0 | 1,368.0 | 1,398.0 | +24.0 | +1.8 | 5,259,000 |
| 12/10 | 1,344.0 | 1,389.0 | 1,343.0 | 1,374.0 | +34.0 | +2.5 | 4,787,100 |
| 12/3 | 1,350.0 | 1,358.0 | 1,300.0 | 1,340.0 | -35.0 | -2.6 | 7,647,500 |
| 11/26 | 1,408.0 | 1,421.0 | 1,366.0 | 1,375.0 | -48.0 | -3.4 | 4,082,700 |
| 11/19 | 1,465.0 | 1,472.0 | 1,391.0 | 1,423.0 | -38.0 | -2.6 | 5,775,200 |
| 11/12 | 1,548.0 | 1,556.0 | 1,435.0 | 1,461.0 | -72.0 | -4.7 | 6,844,700 |
| 11/5 | 1,546.0 | 1,553.0 | 1,527.0 | 1,533.0 | +4.0 | +0.3 | 3,716,600 |
| 10/29 | 1,569.0 | 1,573.0 | 1,505.0 | 1,529.0 | -31.0 | -2.0 | 4,225,500 |
| 10/22 | 1,600.0 | 1,603.0 | 1,546.0 | 1,560.0 | -35.0 | -2.2 | 3,830,800 |
| 10/15 | 1,536.0 | 1,595.0 | 1,534.0 | 1,595.0 | +60.0 | +3.9 | 4,481,000 |
| 10/8 | 1,567.0 | 1,580.0 | 1,521.0 | 1,535.0 | -21.0 | -1.4 | 8,808,500 |
| 10/1 | 1,624.0 | 1,635.0 | 1,552.0 | 1,556.0 | -60.0 | -3.7 | 6,253,900 |
| 9/24 | 1,622.0 | 1,640.0 | 1,596.0 | 1,616.0 | -40.0 | -2.4 | 3,560,100 |
| 9/17 | 1,654.0 | 1,692.0 | 1,642.0 | 1,656.0 | -10.0 | -0.6 | 6,270,100 |
| 9/10 | 1,629.0 | 1,666.0 | 1,613.0 | 1,666.0 | +61.0 | +3.8 | 6,651,500 |
| 9/3 | 1,570.0 | 1,609.0 | 1,568.0 | 1,605.0 | +49.0 | +3.2 | 5,332,600 |
| 8/27 | 1,600.0 | 1,609.0 | 1,545.0 | 1,556.0 | -32.0 | -2.0 | 5,940,800 |
| 8/20 | 1,648.0 | 1,648.0 | 1,578.0 | 1,588.0 | -62.0 | -3.8 | 5,723,900 |
| 8/13 | 1,646.0 | 1,677.0 | 1,639.0 | 1,650.0 | -12.0 | -0.7 | 3,751,700 |
| 8/6 | 1,667.0 | 1,696.0 | 1,646.0 | 1,662.0 | +16.0 | +1.0 | 4,353,400 |
| 7/30 | 1,645.0 | 1,676.0 | 1,638.0 | 1,646.0 | -1.0 | -0.1 | 4,120,600 |
| 7/21 | 1,676.0 | 1,691.0 | 1,644.0 | 1,647.0 | -42.0 | -2.5 | 2,119,600 |
| 7/16 | 1,650.0 | 1,704.0 | 1,643.0 | 1,689.0 | +56.0 | +3.4 | 5,404,200 |
| 7/9 | 1,700.0 | 1,706.0 | 1,601.0 | 1,633.0 | -63.0 | -3.7 | 5,446,100 |
| 7/2 | 1,731.0 | 1,737.0 | 1,683.0 | 1,696.0 | -31.0 | -1.8 | 4,364,200 |
| 6/25 | 1,696.0 | 1,748.0 | 1,687.0 | 1,727.0 | +19.0 | +1.1 | 4,708,300 |
| 6/18 | 1,774.0 | 1,783.0 | 1,700.0 | 1,708.0 | -58.0 | -3.3 | 8,698,800 |
▶︎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
