帝人
3401プライム/繊維製品/TEIJIN LIMITED
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,550.0 | 1,577.0 | 1,549.5 | 1,560.5 | -15.0 | -0.95% | 1,146,500 |
| 2026-03-12 | 1,580.5 | 1,590.5 | 1,562.0 | 1,575.5 | -18.0 | -1.13% | 1,057,500 |
| 2026-03-11 | 1,597.0 | 1,610.0 | 1,585.0 | 1,593.5 | +20.0 | +1.27% | 787,100 |
| 2026-03-10 | 1,573.0 | 1,578.0 | 1,559.0 | 1,573.5 | +33.5 | +2.18% | 920,900 |
| 2026-03-09 | 1,547.0 | 1,567.0 | 1,524.0 | 1,540.0 | -107.0 | -6.50% | 1,522,300 |
| 2026-03-06 | 1,627.0 | 1,656.5 | 1,622.0 | 1,647.0 | -7.5 | -0.45% | 788,500 |
| 2026-03-05 | 1,700.0 | 1,702.0 | 1,647.0 | 1,654.5 | +29.0 | +1.78% | 1,029,200 |
| 2026-03-04 | 1,629.0 | 1,655.5 | 1,604.5 | 1,625.5 | -61.5 | -3.65% | 1,593,600 |
| 2026-03-03 | 1,713.5 | 1,742.5 | 1,676.0 | 1,687.0 | -47.0 | -2.71% | 1,121,200 |
| 2026-03-02 | 1,700.0 | 1,734.0 | 1,687.5 | 1,734.0 | +0.5 | +0.03% | 801,100 |
| 2026-02-27 | 1,691.0 | 1,736.5 | 1,689.5 | 1,733.5 | +37.0 | +2.18% | 889,300 |
| 2026-02-26 | 1,681.5 | 1,718.5 | 1,681.0 | 1,696.5 | +7.0 | +0.41% | 897,700 |
| 2026-02-25 | 1,695.5 | 1,711.5 | 1,676.0 | 1,689.5 | -10.0 | -0.59% | 1,099,900 |
| 2026-02-24 | 1,655.5 | 1,720.0 | 1,650.0 | 1,699.5 | +57.0 | +3.47% | 1,123,700 |
| 2026-02-20 | 1,681.0 | 1,690.0 | 1,633.5 | 1,642.5 | -56.0 | -3.30% | 1,244,800 |
| 2026-02-19 | 1,692.0 | 1,700.0 | 1,674.0 | 1,698.5 | -5.5 | -0.32% | 996,400 |
| 2026-02-18 | 1,684.5 | 1,707.0 | 1,679.0 | 1,704.0 | +19.5 | +1.16% | 732,600 |
| 2026-02-17 | 1,675.5 | 1,703.0 | 1,672.5 | 1,684.5 | +10.0 | +0.60% | 754,300 |
| 2026-02-16 | 1,697.0 | 1,704.5 | 1,670.5 | 1,674.5 | -6.5 | -0.39% | 1,062,300 |
| 2026-02-13 | 1,677.5 | 1,701.0 | 1,657.5 | 1,681.0 | -7.5 | -0.44% | 909,000 |
| 2026-02-12 | 1,680.0 | 1,714.5 | 1,675.0 | 1,688.5 | +19.0 | +1.14% | 1,291,800 |
| 2026-02-10 | 1,630.0 | 1,669.5 | 1,630.0 | 1,669.5 | +55.0 | +3.41% | 1,331,300 |
| 2026-02-09 | 1,619.0 | 1,637.5 | 1,604.5 | 1,614.5 | +20.0 | +1.25% | 1,196,400 |
| 2026-02-06 | 1,560.0 | 1,610.0 | 1,547.5 | 1,594.5 | +17.0 | +1.08% | 993,700 |
| 2026-02-05 | 1,595.0 | 1,628.0 | 1,567.0 | 1,577.5 | -6.5 | -0.41% | 1,451,600 |
| 2026-02-04 | 1,520.0 | 1,601.5 | 1,470.5 | 1,584.0 | +81.5 | +5.42% | 2,690,300 |
| 2026-02-03 | 1,493.0 | 1,514.0 | 1,489.5 | 1,502.5 | +22.5 | +1.52% | 1,082,700 |
| 2026-02-02 | 1,500.0 | 1,521.5 | 1,478.0 | 1,480.0 | -14.5 | -0.97% | 850,000 |
| 2026-01-30 | 1,471.0 | 1,499.5 | 1,467.5 | 1,494.5 | +28.5 | +1.94% | 729,000 |
| 2026-01-29 | 1,450.0 | 1,472.0 | 1,447.5 | 1,466.0 | +6.0 | +0.41% | 641,000 |
| 2026-01-28 | 1,448.0 | 1,468.5 | 1,443.5 | 1,460.0 | -7.0 | -0.48% | 691,200 |
| 2026-01-27 | 1,450.0 | 1,483.5 | 1,441.5 | 1,467.0 | +6.0 | +0.41% | 816,600 |
| 2026-01-26 | 1,454.0 | 1,493.5 | 1,451.0 | 1,461.0 | -16.5 | -1.12% | 1,045,400 |
| 2026-01-23 | 1,466.5 | 1,482.5 | 1,455.0 | 1,477.5 | +20.5 | +1.41% | 764,200 |
| 2026-01-22 | 1,446.5 | 1,463.5 | 1,435.5 | 1,457.0 | +25.0 | +1.75% | 945,800 |
| 2026-01-21 | 1,408.5 | 1,432.0 | 1,402.0 | 1,432.0 | -4.5 | -0.31% | 652,800 |
| 2026-01-20 | 1,442.0 | 1,449.5 | 1,421.0 | 1,436.5 | -24.0 | -1.64% | 1,023,400 |
| 2026-01-19 | 1,446.0 | 1,462.5 | 1,429.0 | 1,460.5 | +4.5 | +0.31% | 733,600 |
| 2026-01-16 | 1,430.0 | 1,458.0 | 1,424.5 | 1,456.0 | +17.5 | +1.22% | 841,700 |
| 2026-01-15 | 1,413.0 | 1,444.0 | 1,399.5 | 1,438.5 | +26.0 | +1.84% | 1,238,700 |
| 2026-01-14 | 1,375.0 | 1,414.5 | 1,373.5 | 1,412.5 | +38.5 | +2.80% | 1,170,800 |
| 2026-01-13 | 1,368.0 | 1,374.5 | 1,356.0 | 1,374.0 | +27.0 | +2.00% | 1,014,800 |
| 2026-01-09 | 1,363.5 | 1,366.5 | 1,347.0 | 1,347.0 | +1.5 | +0.11% | 657,500 |
| 2026-01-08 | 1,350.5 | 1,365.5 | 1,341.0 | 1,345.5 | -28.5 | -2.07% | 671,200 |
| 2026-01-07 | 1,360.0 | 1,383.5 | 1,350.0 | 1,374.0 | +13.5 | +0.99% | 723,500 |
| 2026-01-06 | 1,348.0 | 1,364.0 | 1,346.5 | 1,360.5 | +19.0 | +1.42% | 614,200 |
| 2026-01-05 | 1,354.5 | 1,363.5 | 1,340.5 | 1,341.5 | -14.0 | -1.03% | 724,200 |
| 2025-12-30 | 1,356.5 | 1,371.5 | 1,353.5 | 1,355.5 | -6.5 | -0.48% | 507,900 |
| 2025-12-29 | 1,360.0 | 1,366.5 | 1,350.5 | 1,362.0 | +19.0 | +1.41% | 589,300 |
| 2025-12-26 | 1,349.5 | 1,355.0 | 1,337.5 | 1,343.0 | +5.0 | +0.37% | 485,400 |
| 2025-12-25 | 1,341.0 | 1,344.5 | 1,333.0 | 1,338.0 | -2.0 | -0.15% | 525,200 |
| 2025-12-24 | 1,341.5 | 1,354.5 | 1,333.5 | 1,340.0 | -4.5 | -0.33% | 516,900 |
| 2025-12-23 | 1,326.0 | 1,344.5 | 1,324.5 | 1,344.5 | +15.5 | +1.17% | 636,700 |
| 2025-12-22 | 1,320.0 | 1,329.0 | 1,317.0 | 1,329.0 | +14.5 | +1.10% | 496,200 |
| 2025-12-19 | 1,310.5 | 1,321.5 | 1,305.0 | 1,314.5 | +13.5 | +1.04% | 949,600 |
| 2025-12-18 | 1,301.0 | 1,305.5 | 1,292.5 | 1,301.0 | +1.0 | +0.08% | 670,100 |
| 2025-12-17 | 1,302.0 | 1,307.0 | 1,290.5 | 1,300.0 | -4.0 | -0.31% | 601,400 |
| 2025-12-16 | 1,310.5 | 1,314.5 | 1,304.0 | 1,304.0 | -12.0 | -0.91% | 431,400 |
| 2025-12-15 | 1,309.0 | 1,322.5 | 1,303.0 | 1,316.0 | +4.0 | +0.30% | 553,400 |
| 2025-12-12 | 1,311.0 | 1,316.5 | 1,301.0 | 1,312.0 | +17.5 | +1.35% | 625,900 |
| 2025-12-11 | 1,320.0 | 1,325.0 | 1,294.5 | 1,294.5 | -15.0 | -1.15% | 546,600 |
| 2025-12-10 | 1,304.0 | 1,315.5 | 1,302.0 | 1,309.5 | +6.5 | +0.50% | 568,500 |
| 2025-12-09 | 1,301.5 | 1,305.5 | 1,288.5 | 1,303.0 | -1.0 | -0.08% | 622,200 |
| 2025-12-08 | 1,300.0 | 1,311.5 | 1,292.0 | 1,304.0 | +17.0 | +1.32% | 558,900 |
| 2025-12-05 | 1,292.5 | 1,299.5 | 1,283.5 | 1,287.0 | -19.5 | -1.49% | 650,000 |
| 2025-12-04 | 1,293.5 | 1,308.0 | 1,291.0 | 1,306.5 | +8.5 | +0.65% | 528,500 |
| 2025-12-03 | 1,282.0 | 1,301.5 | 1,278.5 | 1,298.0 | +15.5 | +1.21% | 877,100 |
| 2025-12-02 | 1,290.5 | 1,298.0 | 1,279.5 | 1,282.5 | -3.0 | -0.23% | 1,041,300 |
| 2025-12-01 | 1,308.0 | 1,310.5 | 1,285.5 | 1,285.5 | -28.0 | -2.13% | 867,700 |
| 2025-11-28 | 1,303.0 | 1,317.0 | 1,300.5 | 1,313.5 | +10.5 | +0.81% | 701,300 |
| 2025-11-27 | 1,302.5 | 1,307.0 | 1,298.0 | 1,303.0 | +7.0 | +0.54% | 738,300 |
| 2025-11-26 | 1,290.5 | 1,305.5 | 1,285.0 | 1,296.0 | +25.0 | +1.97% | 969,700 |
| 2025-11-25 | 1,277.5 | 1,279.0 | 1,264.5 | 1,271.0 | +8.0 | +0.63% | 887,500 |
| 2025-11-21 | 1,245.0 | 1,271.5 | 1,245.0 | 1,263.0 | +8.0 | +0.64% | 901,200 |
| 2025-11-20 | 1,277.0 | 1,280.5 | 1,254.5 | 1,255.0 | -9.0 | -0.71% | 954,800 |
| 2025-11-19 | 1,260.0 | 1,277.0 | 1,260.0 | 1,264.0 | +6.5 | +0.52% | 1,074,200 |
| 2025-11-18 | 1,260.0 | 1,271.5 | 1,248.5 | 1,257.5 | -11.0 | -0.87% | 1,070,300 |
| 2025-11-17 | 1,286.0 | 1,300.0 | 1,268.5 | 1,268.5 | -24.5 | -1.89% | 661,900 |
| 2025-11-14 | 1,285.0 | 1,304.0 | 1,272.0 | 1,293.0 | +11.0 | +0.86% | 1,204,600 |
| 2025-11-13 | 1,291.0 | 1,295.0 | 1,270.0 | 1,282.0 | -4.0 | -0.31% | 922,100 |
| 2025-11-12 | 1,280.5 | 1,291.5 | 1,267.5 | 1,286.0 | +27.0 | +2.14% | 1,309,400 |
| 2025-11-11 | 1,257.5 | 1,264.5 | 1,250.5 | 1,259.0 | -4.5 | -0.36% | 1,320,700 |
| 2025-11-10 | 1,242.5 | 1,263.5 | 1,233.5 | 1,263.5 | +28.0 | +2.27% | 1,398,600 |
| 2025-11-07 | 1,224.0 | 1,236.5 | 1,218.0 | 1,235.5 | +11.5 | +0.94% | 1,801,600 |
| 2025-11-06 | 1,205.5 | 1,244.0 | 1,202.5 | 1,224.0 | +13.0 | +1.07% | 3,431,500 |
| 2025-11-05 | 1,323.5 | 1,331.0 | 1,206.5 | 1,211.0 | -128.0 | -9.56% | 4,555,800 |
| 2025-11-04 | 1,336.0 | 1,355.0 | 1,335.5 | 1,339.0 | -10.5 | -0.78% | 1,744,600 |
| 2025-10-31 | 1,360.5 | 1,367.0 | 1,344.0 | 1,349.5 | -8.0 | -0.59% | 993,900 |
| 2025-10-30 | 1,327.0 | 1,357.5 | 1,322.0 | 1,357.5 | +15.5 | +1.15% | 1,909,200 |
| 2025-10-29 | 1,352.5 | 1,357.0 | 1,338.0 | 1,342.0 | -10.0 | -0.74% | 744,400 |
| 2025-10-28 | 1,382.0 | 1,388.0 | 1,347.5 | 1,352.0 | -42.5 | -3.05% | 1,144,700 |
| 2025-10-27 | 1,378.0 | 1,396.0 | 1,376.5 | 1,394.5 | +22.5 | +1.64% | 825,700 |
| 2025-10-24 | 1,380.0 | 1,383.5 | 1,367.5 | 1,372.0 | -0.5 | -0.04% | 825,800 |
| 2025-10-23 | 1,350.0 | 1,376.0 | 1,348.5 | 1,372.5 | +17.5 | +1.29% | 1,120,000 |
| 2025-10-22 | 1,332.0 | 1,363.5 | 1,330.0 | 1,355.0 | +29.5 | +2.23% | 1,914,500 |
| 2025-10-21 | 1,325.0 | 1,338.0 | 1,323.0 | 1,325.5 | +7.0 | +0.53% | 915,500 |
| 2025-10-20 | 1,318.0 | 1,323.0 | 1,305.0 | 1,318.5 | +10.0 | +0.76% | 918,700 |
| 2025-10-17 | 1,306.0 | 1,312.0 | 1,295.5 | 1,308.5 | -5.5 | -0.42% | 726,200 |
| 2025-10-16 | 1,313.5 | 1,319.5 | 1,310.5 | 1,314.0 | +0.5 | +0.04% | 860,300 |
| 2025-10-15 | 1,305.0 | 1,315.0 | 1,299.0 | 1,313.5 | +24.5 | +1.90% | 885,800 |
| 2025-10-14 | 1,276.5 | 1,304.0 | 1,275.5 | 1,289.0 | -15.5 | -1.19% | 1,147,200 |
| 2025-10-10 | 1,335.0 | 1,339.0 | 1,304.5 | 1,304.5 | -37.5 | -2.79% | 930,300 |
| 2025-10-09 | 1,329.5 | 1,346.0 | 1,326.5 | 1,342.0 | +11.0 | +0.83% | 760,800 |
| 2025-10-08 | 1,325.0 | 1,333.0 | 1,319.5 | 1,331.0 | +6.0 | +0.45% | 971,900 |
| 2025-10-07 | 1,303.0 | 1,328.0 | 1,302.5 | 1,325.0 | +16.0 | +1.22% | 889,000 |
| 2025-10-06 | 1,313.0 | 1,320.0 | 1,295.0 | 1,309.0 | +30.0 | +2.35% | 1,108,800 |
| 2025-10-03 | 1,256.0 | 1,279.0 | 1,255.0 | 1,279.0 | +23.0 | +1.83% | 785,400 |
| 2025-10-02 | 1,246.0 | 1,261.0 | 1,237.5 | 1,256.0 | +9.5 | +0.76% | 716,400 |
| 2025-10-01 | 1,257.5 | 1,257.5 | 1,237.5 | 1,246.5 | -12.0 | -0.95% | 1,096,300 |
| 2025-09-30 | 1,284.0 | 1,288.0 | 1,258.5 | 1,258.5 | -29.5 | -2.29% | 1,097,800 |
| 2025-09-29 | 1,281.0 | 1,289.5 | 1,272.5 | 1,288.0 | -16.0 | -1.23% | 972,400 |
| 2025-09-26 | 1,298.0 | 1,304.0 | 1,290.5 | 1,304.0 | +3.5 | +0.27% | 872,700 |
| 2025-09-25 | 1,291.5 | 1,303.0 | 1,291.0 | 1,300.5 | +11.0 | +0.85% | 790,700 |
| 2025-09-24 | 1,294.5 | 1,298.5 | 1,284.5 | 1,289.5 | +3.0 | +0.23% | 750,600 |
| 2025-09-22 | 1,278.5 | 1,292.5 | 1,271.5 | 1,286.5 | +8.0 | +0.63% | 600,000 |
| 2025-09-19 | 1,304.0 | 1,308.0 | 1,277.0 | 1,278.5 | -25.0 | -1.92% | 1,639,100 |
| 2025-09-18 | 1,300.0 | 1,305.5 | 1,288.5 | 1,303.5 | +10.5 | +0.81% | 779,900 |
| 2025-09-17 | 1,301.5 | 1,304.0 | 1,287.0 | 1,293.0 | -8.5 | -0.65% | 729,100 |
| 2025-09-16 | 1,303.0 | 1,307.5 | 1,298.5 | 1,301.5 | -1.5 | -0.12% | 632,000 |
| 2025-09-12 | 1,300.5 | 1,310.5 | 1,300.0 | 1,303.0 | — | — | 695,400 |
直近120営業日分を表示