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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,818.0 | 1,827.0 | 1,763.0 | 1,766.0 | -34.0 | -1.9 | 5,195,800 |
| 6/4 | 1,815.0 | 1,815.0 | 1,740.0 | 1,800.0 | -16.0 | -0.9 | 7,756,000 |
| 5/28 | 1,776.0 | 1,830.0 | 1,767.0 | 1,816.0 | +35.0 | +2.0 | 27,471,300 |
| 5/21 | 1,830.0 | 1,848.0 | 1,722.0 | 1,781.0 | -50.0 | -2.7 | 8,867,500 |
| 5/14 | 1,859.0 | 1,902.0 | 1,798.0 | 1,831.0 | -26.0 | -1.4 | 9,014,000 |
| 5/7 | 1,878.0 | 1,884.0 | 1,825.0 | 1,857.0 | +59.0 | +3.3 | 3,341,600 |
| 4/30 | 1,790.0 | 1,809.0 | 1,773.0 | 1,798.0 | +19.0 | +1.1 | 3,576,700 |
| 4/23 | 1,825.0 | 1,839.0 | 1,766.0 | 1,779.0 | -41.0 | -2.3 | 5,330,500 |
| 4/16 | 1,860.0 | 1,874.0 | 1,800.0 | 1,820.0 | -28.0 | -1.5 | 4,728,000 |
| 4/9 | 1,938.0 | 1,938.0 | 1,830.0 | 1,848.0 | -58.0 | -3.0 | 4,957,300 |
| 4/2 | 1,977.0 | 1,979.0 | 1,884.0 | 1,906.0 | -40.0 | -2.1 | 5,934,800 |
| 3/26 | 1,975.0 | 2,008.0 | 1,898.0 | 1,946.0 | -51.0 | -2.6 | 4,579,800 |
| 3/19 | 1,964.0 | 2,009.0 | 1,955.0 | 1,997.0 | +49.0 | +2.5 | 5,080,700 |
| 3/12 | 1,951.0 | 1,973.0 | 1,913.0 | 1,948.0 | +7.0 | +0.4 | 5,358,400 |
| 3/5 | 1,866.0 | 1,942.0 | 1,843.0 | 1,941.0 | +111.0 | +6.1 | 5,218,600 |
| 2/26 | 1,898.0 | 1,914.0 | 1,826.0 | 1,830.0 | -34.0 | -1.8 | 4,671,200 |
| 2/19 | 1,900.0 | 1,915.0 | 1,830.0 | 1,864.0 | -16.0 | -0.9 | 4,418,000 |
| 2/12 | 2,000.0 | 2,076.0 | 1,848.0 | 1,880.0 | -99.0 | -5.0 | 7,070,600 |
| 2/5 | 1,898.0 | 1,998.0 | 1,897.0 | 1,979.0 | +66.0 | +3.5 | 3,629,700 |
| 1/29 | 1,944.0 | 1,990.0 | 1,910.0 | 1,913.0 | -20.0 | -1.0 | 6,967,300 |
| 1/22 | 1,957.0 | 1,960.0 | 1,883.0 | 1,933.0 | -34.0 | -1.7 | 5,031,800 |
| 1/15 | 1,962.0 | 2,024.0 | 1,956.0 | 1,967.0 | +13.0 | +0.7 | 3,760,400 |
| 1/8 | 1,939.0 | 1,966.0 | 1,887.0 | 1,954.0 | +14.0 | +0.7 | 3,003,900 |
| 12/30 | 1,901.0 | 1,961.0 | 1,897.0 | 1,940.0 | +47.0 | +2.5 | 2,210,000 |
| 12/25 | 1,947.0 | 1,955.0 | 1,849.0 | 1,893.0 | -43.0 | -2.2 | 3,582,100 |
| 12/18 | 1,975.0 | 1,994.0 | 1,912.0 | 1,936.0 | -39.0 | -2.0 | 4,528,900 |
| 12/11 | 1,927.0 | 1,975.0 | 1,894.0 | 1,975.0 | +56.0 | +2.9 | 5,060,400 |
| 12/4 | 1,840.0 | 1,919.0 | 1,777.0 | 1,919.0 | +93.0 | +5.1 | 7,149,900 |
| 11/27 | 1,875.0 | 1,881.0 | 1,817.0 | 1,826.0 | -21.0 | -1.1 | 3,835,800 |
| 11/20 | 1,827.0 | 1,863.0 | 1,787.0 | 1,847.0 | +35.0 | +1.9 | 4,878,000 |
▶︎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
