1,614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) |
|---|---|---|---|---|---|---|
| 2023/12/19 | 1,296.5 | 1,300.0 | 1,283.0 | 1,293.0 | 1,293.0 | 880,000 |
| 2023/12/18 | 1,290.0 | 1,295.0 | 1,277.5 | 1,294.5 | 1,294.5 | 911,200 |
| 2023/12/15 | 1,295.5 | 1,311.0 | 1,279.0 | 1,308.5 | 1,308.5 | 1,648,300 |
| 2023/12/14 | 1,308.5 | 1,315.5 | 1,299.0 | 1,300.0 | 1,300.0 | 1,056,300 |
| 2023/12/13 | 1,302.5 | 1,310.5 | 1,295.0 | 1,306.0 | 1,306.0 | 897,000 |
| 2023/12/12 | 1,330.0 | 1,330.0 | 1,301.0 | 1,304.0 | 1,304.0 | 1,045,300 |
| 2023/12/11 | 1,339.5 | 1,346.0 | 1,318.5 | 1,325.0 | 1,325.0 | 1,136,700 |
| 2023/12/08 | 1,346.0 | 1,347.5 | 1,327.0 | 1,334.5 | 1,334.5 | 994,200 |
| 2023/12/07 | 1,352.0 | 1,364.5 | 1,343.5 | 1,349.5 | 1,349.5 | 670,200 |
| 2023/12/06 | 1,343.0 | 1,373.5 | 1,335.5 | 1,369.0 | 1,369.0 | 1,139,700 |
| 2023/12/05 | 1,322.5 | 1,337.0 | 1,321.0 | 1,327.5 | 1,327.5 | 993,800 |
| 2023/12/04 | 1,330.0 | 1,336.0 | 1,321.0 | 1,329.5 | 1,329.5 | 1,011,500 |
| 2023/12/01 | 1,360.0 | 1,367.5 | 1,344.0 | 1,346.0 | 1,346.0 | 857,200 |
| 2023/11/30 | 1,317.0 | 1,350.0 | 1,313.5 | 1,345.5 | 1,345.5 | 1,450,600 |
| 2023/11/29 | 1,330.0 | 1,338.5 | 1,325.5 | 1,332.0 | 1,332.0 | 916,300 |
| 2023/11/28 | 1,345.5 | 1,352.5 | 1,332.0 | 1,343.5 | 1,343.5 | 779,100 |
| 2023/11/27 | 1,347.5 | 1,351.0 | 1,335.0 | 1,343.0 | 1,343.0 | 777,500 |
| 2023/11/24 | 1,356.0 | 1,361.5 | 1,345.5 | 1,352.5 | 1,352.5 | 461,600 |
| 2023/11/22 | 1,336.0 | 1,355.5 | 1,336.0 | 1,345.5 | 1,345.5 | 692,600 |
| 2023/11/21 | 1,335.0 | 1,350.0 | 1,326.5 | 1,344.0 | 1,344.0 | 638,700 |
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。
