1,416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) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 1,330.0 | 1,332.0 | 1,313.5 | 1,316.0 | 1,316.0 | 1,968,700 |
| 2024/07/09 | 1,330.0 | 1,345.0 | 1,325.0 | 1,337.0 | 1,337.0 | 910,800 |
| 2024/07/08 | 1,323.0 | 1,333.0 | 1,319.5 | 1,322.0 | 1,322.0 | 920,200 |
| 2024/07/05 | 1,342.0 | 1,347.0 | 1,322.5 | 1,322.5 | 1,322.5 | 1,119,500 |
| 2024/07/04 | 1,330.0 | 1,341.0 | 1,326.5 | 1,336.0 | 1,336.0 | 515,600 |
| 2024/07/03 | 1,324.0 | 1,336.5 | 1,321.0 | 1,324.5 | 1,324.5 | 882,500 |
| 2024/07/02 | 1,330.0 | 1,333.5 | 1,320.5 | 1,327.5 | 1,327.5 | 1,068,900 |
| 2024/07/01 | 1,339.5 | 1,343.0 | 1,332.5 | 1,339.0 | 1,339.0 | 912,900 |
| 2024/06/28 | 1,342.0 | 1,351.0 | 1,336.0 | 1,336.5 | 1,336.5 | 1,090,500 |
| 2024/06/27 | 1,355.0 | 1,356.0 | 1,342.0 | 1,348.0 | 1,348.0 | 1,024,100 |
| 2024/06/26 | 1,367.0 | 1,378.0 | 1,357.5 | 1,362.5 | 1,362.5 | 1,122,000 |
| 2024/06/25 | 1,383.0 | 1,389.0 | 1,371.0 | 1,379.5 | 1,379.5 | 817,300 |
| 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 |
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。
