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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,718.0 | 1,818.0 | 1,683.0 | 1,812.0 | +107.0 | +6.3 | 6,296,500 |
| 11/6 | 1,600.0 | 1,711.0 | 1,566.0 | 1,705.0 | +109.0 | +6.8 | 6,388,400 |
| 10/30 | 1,650.0 | 1,670.0 | 1,591.0 | 1,596.0 | -67.0 | -4.0 | 3,675,000 |
| 10/23 | 1,700.0 | 1,715.0 | 1,650.0 | 1,663.0 | -28.0 | -1.7 | 2,528,700 |
| 10/16 | 1,702.0 | 1,708.0 | 1,667.0 | 1,691.0 | -5.0 | -0.3 | 2,526,600 |
| 10/9 | 1,644.0 | 1,732.0 | 1,637.0 | 1,696.0 | +85.0 | +5.3 | 3,404,400 |
| 10/2 | 1,691.0 | 1,717.0 | 1,605.0 | 1,611.0 | -60.0 | -3.6 | 3,131,100 |
| 9/25 | 1,664.0 | 1,700.0 | 1,654.0 | 1,671.0 | -7.0 | -0.4 | 2,002,600 |
| 9/18 | 1,714.0 | 1,738.0 | 1,652.0 | 1,678.0 | -23.0 | -1.4 | 3,323,700 |
| 9/11 | 1,659.0 | 1,708.0 | 1,641.0 | 1,701.0 | +43.0 | +2.6 | 2,843,000 |
| 9/4 | 1,681.0 | 1,693.0 | 1,631.0 | 1,658.0 | -2.0 | -0.1 | 3,087,300 |
| 8/28 | 1,670.0 | 1,721.0 | 1,639.0 | 1,660.0 | -1.0 | -0.1 | 3,354,300 |
| 8/21 | 1,680.0 | 1,701.0 | 1,654.0 | 1,661.0 | -35.0 | -2.1 | 2,807,000 |
| 8/14 | 1,631.0 | 1,722.0 | 1,631.0 | 1,696.0 | +65.0 | +4.0 | 4,360,300 |
| 8/7 | 1,536.0 | 1,685.0 | 1,520.0 | 1,631.0 | +112.0 | +7.4 | 6,398,300 |
| 7/31 | 1,650.0 | 1,662.0 | 1,517.0 | 1,519.0 | -162.0 | -9.6 | 5,114,700 |
| 7/22 | 1,711.0 | 1,717.0 | 1,678.0 | 1,681.0 | -43.0 | -2.5 | 2,377,700 |
| 7/17 | 1,680.0 | 1,763.0 | 1,674.0 | 1,724.0 | +74.0 | +4.5 | 3,429,500 |
| 7/10 | 1,660.0 | 1,699.0 | 1,650.0 | 1,650.0 | -17.0 | -1.0 | 3,610,900 |
| 7/3 | 1,696.0 | 1,732.0 | 1,654.0 | 1,667.0 | -40.0 | -2.3 | 3,331,300 |
| 6/26 | 1,759.0 | 1,793.0 | 1,700.0 | 1,707.0 | -63.0 | -3.6 | 3,409,300 |
| 6/19 | 1,759.0 | 1,799.0 | 1,710.0 | 1,770.0 | +23.0 | +1.3 | 3,941,200 |
| 6/12 | 1,852.0 | 1,853.0 | 1,724.0 | 1,747.0 | -105.0 | -5.7 | 4,818,500 |
| 6/5 | 1,760.0 | 1,852.0 | 1,754.0 | 1,852.0 | +88.0 | +5.0 | 4,877,300 |
| 5/29 | 1,697.0 | 1,792.0 | 1,679.0 | 1,764.0 | +90.0 | +5.4 | 5,873,300 |
| 5/22 | 1,639.0 | 1,725.0 | 1,632.0 | 1,674.0 | +22.0 | +1.3 | 3,917,000 |
| 5/15 | 1,662.0 | 1,697.0 | 1,629.0 | 1,652.0 | -29.0 | -1.7 | 5,105,400 |
| 5/8 | 1,668.0 | 1,698.0 | 1,641.0 | 1,681.0 | +15.0 | +0.9 | 2,335,700 |
| 5/1 | 1,728.0 | 1,752.0 | 1,657.0 | 1,666.0 | -51.0 | -3.0 | 4,523,900 |
| 4/24 | 1,779.0 | 1,786.0 | 1,669.0 | 1,717.0 | -40.0 | -2.3 | 4,303,800 |
▶︎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
