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) |
|---|---|---|---|---|---|---|
| 2023/12/04 | 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 |
| 2023/11/20 | 1,361.5 | 1,367.5 | 1,338.5 | 1,341.5 | 1,341.5 | 993,900 |
| 2023/11/17 | 1,342.0 | 1,361.5 | 1,340.0 | 1,359.0 | 1,359.0 | 788,900 |
| 2023/11/16 | 1,339.5 | 1,348.5 | 1,332.0 | 1,343.0 | 1,343.0 | 893,500 |
| 2023/11/15 | 1,341.0 | 1,352.5 | 1,335.5 | 1,344.0 | 1,344.0 | 890,300 |
| 2023/11/14 | 1,344.0 | 1,354.5 | 1,317.5 | 1,320.0 | 1,320.0 | 1,303,400 |
| 2023/11/13 | 1,328.0 | 1,333.0 | 1,319.0 | 1,328.5 | 1,328.5 | 1,034,300 |
| 2023/11/10 | 1,301.5 | 1,318.5 | 1,300.5 | 1,317.5 | 1,317.5 | 1,110,600 |
| 2023/11/09 | 1,301.0 | 1,313.5 | 1,283.0 | 1,302.5 | 1,302.5 | 1,826,300 |
| 2023/11/08 | 1,336.0 | 1,337.0 | 1,295.0 | 1,312.0 | 1,312.0 | 1,491,000 |
| 2023/11/07 | 1,329.0 | 1,366.0 | 1,316.5 | 1,333.5 | 1,333.5 | 2,358,100 |
| 2023/11/06 | 1,420.0 | 1,423.5 | 1,368.0 | 1,391.5 | 1,391.5 | 1,761,900 |
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。
