1,610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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 1,365.0 | 1,385.0 | 1,359.5 | 1,382.5 | 1,382.5 | 866,400 |
| 2024/06/21 | 1,374.5 | 1,387.0 | 1,354.0 | 1,364.0 | 1,364.0 | 1,137,200 |
| 2024/06/20 | 1,365.5 | 1,370.0 | 1,348.0 | 1,364.5 | 1,364.5 | 1,394,800 |
| 2024/06/19 | 1,416.5 | 1,426.5 | 1,379.0 | 1,391.0 | 1,391.0 | 2,090,800 |
| 2024/06/18 | 1,422.0 | 1,452.0 | 1,410.5 | 1,446.5 | 1,446.5 | 1,136,700 |
| 2024/06/17 | 1,415.0 | 1,417.0 | 1,381.0 | 1,397.5 | 1,397.5 | 1,322,400 |
| 2024/06/14 | 1,421.5 | 1,438.0 | 1,412.5 | 1,429.0 | 1,429.0 | 1,189,900 |
| 2024/06/13 | 1,451.0 | 1,455.0 | 1,417.0 | 1,424.5 | 1,424.5 | 1,270,900 |
| 2024/06/12 | 1,471.0 | 1,486.5 | 1,464.0 | 1,468.0 | 1,468.0 | 1,036,500 |
| 2024/06/11 | 1,456.0 | 1,493.5 | 1,453.0 | 1,488.5 | 1,488.5 | 1,137,500 |
| 2024/06/10 | 1,454.0 | 1,476.0 | 1,453.5 | 1,476.0 | 1,476.0 | 1,028,500 |
| 2024/06/07 | 1,460.5 | 1,475.5 | 1,445.5 | 1,461.0 | 1,461.0 | 1,198,100 |
| 2024/06/06 | 1,459.5 | 1,465.5 | 1,443.0 | 1,454.0 | 1,454.0 | 1,443,700 |
| 2024/06/05 | 1,485.5 | 1,501.0 | 1,468.0 | 1,478.5 | 1,478.5 | 1,498,500 |
| 2024/06/04 | 1,514.0 | 1,536.5 | 1,501.0 | 1,505.5 | 1,505.5 | 1,920,000 |
| 2024/06/03 | 1,580.0 | 1,593.0 | 1,536.5 | 1,546.0 | 1,546.0 | 2,096,500 |
| 2024/05/31 | 1,521.5 | 1,535.0 | 1,512.0 | 1,528.0 | 1,528.0 | 1,261,500 |
| 2024/05/30 | 1,492.0 | 1,523.0 | 1,479.0 | 1,515.0 | 1,515.0 | 1,152,200 |
| 2024/05/29 | 1,568.0 | 1,575.0 | 1,519.0 | 1,519.0 | 1,519.0 | 2,399,000 |
| 2024/05/28 | 1,619.5 | 1,658.0 | 1,607.0 | 1,608.0 | 1,608.0 | 1,960,200 |
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。
