1,611円
帝人の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/11 | 1,344.5 | 1,355.5 | 1,315.0 | 1,321.0 | 1,321.0 | 1,095,500 |
| 2024/09/10 | 1,345.0 | 1,369.5 | 1,345.0 | 1,352.5 | 1,352.5 | 970,500 |
| 2024/09/09 | 1,318.0 | 1,357.0 | 1,311.0 | 1,353.5 | 1,353.5 | 950,400 |
| 2024/09/06 | 1,351.0 | 1,368.0 | 1,341.0 | 1,344.0 | 1,344.0 | 1,264,200 |
| 2024/09/05 | 1,321.0 | 1,350.0 | 1,316.0 | 1,342.5 | 1,342.5 | 753,300 |
| 2024/09/04 | 1,333.0 | 1,349.0 | 1,326.5 | 1,329.0 | 1,329.0 | 864,600 |
| 2024/09/03 | 1,353.0 | 1,371.0 | 1,353.0 | 1,358.0 | 1,358.0 | 586,300 |
| 2024/09/02 | 1,366.5 | 1,375.0 | 1,349.0 | 1,350.0 | 1,350.0 | 750,400 |
| 2024/08/30 | 1,346.0 | 1,367.0 | 1,345.5 | 1,362.5 | 1,362.5 | 944,100 |
| 2024/08/29 | 1,354.5 | 1,357.0 | 1,344.5 | 1,346.0 | 1,346.0 | 661,200 |
| 2024/08/28 | 1,342.0 | 1,355.5 | 1,338.0 | 1,355.5 | 1,355.5 | 727,200 |
| 2024/08/27 | 1,361.5 | 1,363.5 | 1,347.5 | 1,352.0 | 1,352.0 | 650,800 |
| 2024/08/26 | 1,358.0 | 1,370.0 | 1,350.0 | 1,363.0 | 1,363.0 | 789,200 |
| 2024/08/23 | 1,350.0 | 1,363.5 | 1,339.0 | 1,352.5 | 1,352.5 | 664,700 |
| 2024/08/22 | 1,352.5 | 1,357.5 | 1,341.0 | 1,347.5 | 1,347.5 | 595,800 |
| 2024/08/21 | 1,330.0 | 1,353.5 | 1,330.0 | 1,352.0 | 1,352.0 | 739,200 |
| 2024/08/20 | 1,356.0 | 1,358.0 | 1,345.0 | 1,351.5 | 1,351.5 | 699,900 |
| 2024/08/19 | 1,355.0 | 1,367.0 | 1,340.5 | 1,345.0 | 1,345.0 | 950,200 |
| 2024/08/16 | 1,345.0 | 1,366.0 | 1,339.5 | 1,360.5 | 1,360.5 | 1,075,400 |
| 2024/08/15 | 1,320.0 | 1,332.5 | 1,315.5 | 1,324.0 | 1,324.0 | 553,900 |
おすすめ条件でスクリーニングされた銘柄を見る
帝人の取引履歴を振り返りませんか？
帝人の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
