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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,658.0 (24/05/28) | 1,156.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,333.0 | 1,353.5 | 1,331.0 | 1,338.0 | +11.0 | +0.8 | 798,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 1,320.0 | 1,327.0 | 1,311.5 | 1,327.0 | +13.0 | +1.0 | 512,300 |
| 12/26 | 1,295.0 | 1,314.0 | 1,295.0 | 1,314.0 | +14.0 | +1.1 | 653,000 |
| 12/25 | 1,305.5 | 1,308.0 | 1,289.0 | 1,300.0 | -5.0 | -0.4 | 681,900 |
| 12/24 | 1,292.0 | 1,305.5 | 1,287.5 | 1,305.0 | +11.5 | +0.9 | 507,000 |
| 12/23 | 1,283.5 | 1,294.5 | 1,276.0 | 1,293.5 | +10.0 | +0.8 | 580,400 |
| 12/20 | 1,279.0 | 1,286.0 | 1,273.5 | 1,283.5 | +6.5 | +0.5 | 1,318,000 |
| 12/19 | 1,279.5 | 1,290.5 | 1,276.0 | 1,277.0 | -12.0 | -0.9 | 861,600 |
| 12/18 | 1,290.0 | 1,307.0 | 1,289.0 | 1,289.0 | -2.5 | -0.2 | 540,000 |
| 12/17 | 1,307.0 | 1,317.0 | 1,291.0 | 1,291.5 | -20.5 | -1.6 | 744,400 |
| 12/16 | 1,320.0 | 1,330.0 | 1,310.5 | 1,312.0 | -14.5 | -1.1 | 638,100 |
| 12/13 | 1,307.0 | 1,327.0 | 1,303.5 | 1,326.5 | +7.5 | +0.6 | 763,400 |
| 12/12 | 1,316.0 | 1,323.0 | 1,311.0 | 1,319.0 | +6.0 | +0.5 | 746,300 |
| 12/11 | 1,310.5 | 1,316.5 | 1,300.0 | 1,313.0 | +6.5 | +0.5 | 613,600 |
| 12/10 | 1,320.0 | 1,320.0 | 1,305.0 | 1,306.5 | +4.0 | +0.3 | 918,000 |
| 12/9 | 1,309.0 | 1,319.0 | 1,302.0 | 1,302.5 | -3.0 | -0.2 | 729,600 |
| 12/6 | 1,303.0 | 1,319.0 | 1,298.5 | 1,305.5 | +2.0 | +0.2 | 981,100 |
| 12/5 | 1,320.0 | 1,322.0 | 1,302.0 | 1,303.5 | -10.0 | -0.8 | 775,500 |
| 12/4 | 1,325.5 | 1,327.0 | 1,306.0 | 1,313.5 | -13.0 | -1.0 | 601,700 |
| 12/3 | 1,322.0 | 1,336.5 | 1,318.5 | 1,326.5 | +5.5 | +0.4 | 746,700 |
| 12/2 | 1,312.0 | 1,329.0 | 1,312.0 | 1,321.0 | +5.0 | +0.4 | 881,400 |
| 11/29 | 1,321.0 | 1,326.5 | 1,312.0 | 1,316.0 | -8.0 | -0.6 | 630,200 |
| 11/28 | 1,325.0 | 1,334.0 | 1,316.5 | 1,324.0 | +0.5 | +0.0 | 978,300 |
| 11/27 | 1,354.0 | 1,363.0 | 1,319.0 | 1,323.5 | -33.5 | -2.5 | 1,233,100 |
| 11/26 | 1,357.5 | 1,368.0 | 1,346.0 | 1,357.0 | +3.5 | +0.3 | 978,900 |
| 11/25 | 1,380.0 | 1,389.0 | 1,353.5 | 1,353.5 | -19.0 | -1.4 | 1,459,700 |
| 11/22 | 1,346.0 | 1,377.5 | 1,343.5 | 1,372.5 | +43.5 | +3.3 | 1,147,100 |
| 11/21 | 1,336.5 | 1,359.5 | 1,329.0 | 1,329.0 | +4.0 | +0.3 | 1,216,800 |
| 11/20 | 1,330.5 | 1,344.5 | 1,314.5 | 1,325.0 | -9.0 | -0.7 | 812,800 |
| 11/19 | 1,329.0 | 1,351.5 | 1,326.0 | 1,334.0 | +3.0 | +0.2 | 818,100 |
| 11/18 | 1,340.0 | 1,346.0 | 1,317.0 | 1,331.0 | -11.5 | -0.9 | 1,053,200 |
▶︎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