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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,149.0 | 1,185.0 | 1,142.5 | 1,159.5 | 1,159.5 | 1,840,600 |
| 2025/06/20 | 1,154.0 | 1,166.0 | 1,149.0 | 1,152.5 | 1,152.5 | 1,371,900 |
| 2025/06/19 | 1,161.0 | 1,166.0 | 1,148.5 | 1,151.5 | 1,151.5 | 1,389,000 |
| 2025/06/18 | 1,131.0 | 1,163.0 | 1,131.0 | 1,159.0 | 1,159.0 | 1,550,000 |
| 2025/06/17 | 1,115.5 | 1,133.5 | 1,115.0 | 1,131.0 | 1,131.0 | 878,300 |
| 2025/06/16 | 1,102.0 | 1,124.0 | 1,101.0 | 1,114.5 | 1,114.5 | 1,052,000 |
| 2025/06/13 | 1,115.0 | 1,118.0 | 1,095.0 | 1,099.5 | 1,099.5 | 1,538,600 |
| 2025/06/12 | 1,124.0 | 1,131.5 | 1,118.0 | 1,124.5 | 1,124.5 | 619,300 |
| 2025/06/11 | 1,124.5 | 1,138.5 | 1,121.5 | 1,133.5 | 1,133.5 | 795,400 |
| 2025/06/10 | 1,117.0 | 1,127.5 | 1,115.5 | 1,125.0 | 1,125.0 | 684,300 |
| 2025/06/09 | 1,119.5 | 1,121.5 | 1,115.5 | 1,116.0 | 1,116.0 | 489,300 |
| 2025/06/06 | 1,121.0 | 1,127.0 | 1,113.5 | 1,119.0 | 1,119.0 | 829,200 |
| 2025/06/05 | 1,127.0 | 1,129.0 | 1,120.5 | 1,124.0 | 1,124.0 | 808,400 |
| 2025/06/04 | 1,146.0 | 1,146.5 | 1,127.5 | 1,132.5 | 1,132.5 | 978,100 |
| 2025/06/03 | 1,138.5 | 1,144.0 | 1,129.0 | 1,136.5 | 1,136.5 | 823,000 |
| 2025/06/02 | 1,148.0 | 1,156.0 | 1,136.0 | 1,142.0 | 1,142.0 | 609,300 |
| 2025/05/30 | 1,150.0 | 1,163.0 | 1,143.0 | 1,159.5 | 1,159.5 | 817,800 |
| 2025/05/29 | 1,152.0 | 1,161.5 | 1,148.0 | 1,157.0 | 1,157.0 | 518,100 |
| 2025/05/28 | 1,154.5 | 1,158.5 | 1,150.0 | 1,150.0 | 1,150.0 | 455,700 |
| 2025/05/27 | 1,142.0 | 1,149.0 | 1,138.5 | 1,145.0 | 1,145.0 | 300,500 |
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。
