日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東レ(3402)の株価時系列情報

東レ(3402)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 1,030 1,030 1,010 1,010 830,000
1989/12/28 1,020 1,030 1,010 1,010 1,371,000
1989/12/27 1,030 1,040 1,020 1,020 2,069,000
1989/12/26 1,040 1,050 1,020 1,030 1,732,000
1989/12/25 1,030 1,040 1,010 1,030 1,476,000
1989/12/22 1,040 1,040 1,010 1,010 2,474,000
1989/12/21 1,020 1,030 1,010 1,030 2,214,000
1989/12/20 1,030 1,030 1,010 1,020 1,745,000
1989/12/19 1,030 1,030 1,010 1,030 1,800,000
1989/12/18 1,030 1,040 1,020 1,040 1,377,000
1989/12/15 1,030 1,040 1,020 1,020 1,500,000
1989/12/14 1,020 1,030 1,020 1,020 1,364,000
1989/12/13 1,030 1,040 1,020 1,030 1,792,000
1989/12/12 1,030 1,040 1,020 1,020 2,259,000
1989/12/11 1,040 1,040 1,030 1,030 2,123,000
1989/12/08 1,050 1,060 1,040 1,040 2,008,000
1989/12/07 1,060 1,060 1,040 1,060 3,033,000
1989/12/06 1,040 1,050 1,030 1,040 3,537,000
1989/12/05 1,040 1,050 1,030 1,040 3,684,000
1989/12/04 1,040 1,050 1,030 1,040 2,440,000
1989/12/01 1,050 1,060 1,030 1,040 5,330,000
1989/11/30 1,070 1,080 1,050 1,070 4,605,000
1989/11/29 1,050 1,100 1,040 1,070 24,873,000
1989/11/28 1,050 1,050 1,030 1,050 11,380,000
1989/11/27 1,030 1,030 1,010 1,030 3,841,000
1989/11/24 998 1,030 991 1,020 5,409,000
1989/11/22 994 995 988 988 1,411,000
1989/11/21 990 993 985 986 1,442,000
1989/11/20 995 996 990 990 1,022,000
1989/11/17 986 988 981 985 1,927,000
1989/11/16 995 996 985 985 1,831,000
1989/11/15 1,000 1,010 985 985 4,834,000
1989/11/14 990 999 990 992 3,553,000
1989/11/13 1,000 1,010 991 995 1,974,000
1989/11/10 1,000 1,000 985 990 2,057,000
1989/11/09 986 1,010 985 999 4,629,000
1989/11/08 967 981 966 981 2,159,000
1989/11/07 971 975 967 971 1,185,000
1989/11/06 978 979 969 974 1,207,000
1989/11/02 975 975 965 969 1,027,000
1989/11/01 976 976 965 973 1,904,000
1989/10/31 963 968 961 962 1,404,000
1989/10/30 965 969 960 963 959,000
1989/10/27 966 975 965 969 2,326,000
1989/10/26 975 975 965 965 1,609,000
1989/10/25 968 975 965 969 1,447,000
1989/10/24 987 987 975 978 1,166,000
1989/10/23 982 990 976 977 1,784,000
1989/10/20 975 979 961 972 3,146,000
1989/10/19 971 990 970 971 1,329,000
1989/10/18 978 978 970 970 1,001,000
1989/10/17 960 970 956 970 1,711,000
1989/10/16 950 960 946 953 1,193,000
1989/10/13 970 970 953 960 2,224,000
1989/10/12 980 980 956 960 1,890,000
1989/10/11 990 995 976 980 1,804,000
1989/10/09 981 989 980 987 1,238,000
1989/10/06 980 984 975 980 1,566,000
1989/10/05 985 989 976 980 1,820,000
1989/10/04 985 990 982 985 3,073,000
1989/10/03 999 1,000 985 995 2,078,000
1989/10/02 985 999 985 999 1,632,000
1989/09/29 985 989 980 980 2,101,000
1989/09/28 983 994 982 986 1,907,000
1989/09/27 991 996 981 992 2,557,000
1989/09/26 991 999 991 991 2,048,000
1989/09/25 1,000 1,000 985 990 2,544,000
1989/09/22 995 1,000 989 990 2,792,000
1989/09/21 990 1,000 985 990 1,490,000
1989/09/20 988 993 979 987 5,236,000
1989/09/19 995 998 987 988 1,246,000
1989/09/18 997 1,000 985 1,000 2,599,000
1989/09/14 990 1,010 990 1,010 2,197,000
1989/09/13 985 999 980 999 1,365,000
1989/09/12 975 985 975 985 1,257,000
1989/09/11 980 989 975 985 1,203,000
1989/09/08 965 979 962 979 1,750,000
1989/09/07 972 979 965 965 2,523,000
1989/09/06 989 990 982 985 1,773,000
1989/09/05 999 1,010 993 1,000 1,273,000
1989/09/04 980 1,000 975 993 2,057,000
1989/09/01 1,010 1,010 981 981 2,073,000
1989/08/31 1,000 1,000 991 999 1,405,000
1989/08/30 997 1,000 985 990 1,582,000
1989/08/29 1,000 1,010 996 1,010 1,658,000
1989/08/28 1,020 1,020 1,000 1,000 760,000
1989/08/25 1,020 1,020 1,000 1,010 1,341,000
1989/08/24 1,010 1,030 1,000 1,000 2,726,000
1989/08/23 1,010 1,020 1,000 1,020 3,482,000
1989/08/22 996 1,010 996 1,010 1,624,000
1989/08/21 1,000 1,010 996 1,000 1,641,000
1989/08/18 1,010 1,010 990 990 1,717,000
1989/08/17 1,010 1,010 997 997 1,267,000
1989/08/16 1,000 1,010 996 1,010 1,033,000
1989/08/15 999 1,000 990 1,000 1,128,000
1989/08/14 995 999 990 995 704,000
1989/08/11 992 1,000 989 999 1,788,000
1989/08/10 1,000 1,000 988 990 1,332,000
1989/08/09 1,010 1,010 992 992 1,394,000
1989/08/08 1,010 1,020 1,000 1,000 1,306,000
1989/08/07 1,010 1,020 1,000 1,000 1,041,000
1989/08/04 1,010 1,020 1,000 1,010 1,217,000
1989/08/03 1,010 1,020 1,000 1,010 889,000
1989/08/02 1,020 1,020 1,010 1,010 1,501,000
1989/08/01 1,020 1,030 1,010 1,020 1,731,000
1989/07/31 1,020 1,030 1,010 1,030 2,513,000
1989/07/28 1,010 1,020 1,000 1,020 2,772,000
1989/07/27 999 1,010 999 999 3,608,000
1989/07/26 1,010 1,010 992 992 2,511,000
1989/07/25 990 999 985 993 2,283,000
1989/07/24 980 989 971 989 1,529,000
1989/07/21 972 979 970 979 2,116,000
1989/07/20 980 983 971 971 1,493,000
1989/07/19 970 980 966 975 752,000
1989/07/18 975 975 961 965 1,167,000
1989/07/17 981 983 975 975 684,000
1989/07/14 980 985 975 981 1,381,000
1989/07/13 980 980 970 970 2,084,000
1989/07/12 990 990 971 977 1,298,000
1989/07/11 990 998 980 987 1,429,000
1989/07/10 985 990 983 990 1,268,000
1989/07/07 987 987 975 980 1,457,000
1989/07/06 983 983 967 979 2,308,000
1989/07/05 968 970 960 963 1,869,000
1989/07/04 965 970 956 963 1,375,000
1989/07/03 962 969 948 960 998,000
1989/06/30 951 962 947 962 2,117,000
1989/06/29 962 970 959 960 1,568,000
1989/06/28 965 975 960 970 3,395,000
1989/06/27 970 980 970 980 2,033,000
1989/06/26 990 999 978 980 2,145,000
1989/06/23 985 990 976 984 2,416,000
1989/06/22 965 980 965 966 1,591,000
1989/06/21 960 960 954 958 2,019,000
1989/06/20 960 960 950 954 1,269,000
1989/06/19 960 960 945 952 832,000
1989/06/16 963 969 950 960 2,295,000
1989/06/15 989 989 961 962 1,354,000
1989/06/14 972 980 966 979 1,894,000
1989/06/13 990 990 980 982 1,519,000
1989/06/12 995 995 980 983 2,084,000
1989/06/09 1,000 1,010 990 995 1,712,000
1989/06/08 1,010 1,010 995 1,000 1,602,000
1989/06/07 991 1,010 991 994 1,639,000
1989/06/06 999 999 985 988 3,057,000
1989/06/05 1,000 1,020 998 1,000 1,439,000
1989/06/02 1,020 1,020 994 994 3,149,000
1989/06/01 1,040 1,040 1,000 1,000 3,686,000
1989/05/31 1,030 1,030 1,020 1,030 2,121,000
1989/05/30 1,030 1,040 1,020 1,020 2,244,000
1989/05/29 1,050 1,060 1,020 1,040 4,027,000
1989/05/26 1,050 1,050 1,040 1,040 2,332,000
1989/05/25 1,030 1,050 1,020 1,030 2,965,000
1989/05/24 1,030 1,030 1,020 1,020 1,853,000
1989/05/23 1,040 1,040 1,020 1,020 3,571,000
1989/05/22 1,060 1,060 1,040 1,040 3,210,000
1989/05/19 1,060 1,070 1,050 1,050 3,676,000
1989/05/18 1,070 1,080 1,050 1,070 4,566,000
1989/05/17 1,090 1,090 1,060 1,080 9,858,000
1989/05/16 1,050 1,090 1,040 1,080 20,845,000
1989/05/15 1,040 1,050 1,030 1,050 2,744,000
1989/05/12 1,040 1,050 1,040 1,050 4,347,000
1989/05/11 1,050 1,060 1,040 1,060 3,240,000
1989/05/10 1,060 1,060 1,040 1,050 3,312,000
1989/05/09 1,080 1,080 1,050 1,060 6,862,000
1989/05/08 1,060 1,090 1,050 1,070 20,267,000
1989/05/02 1,040 1,060 1,030 1,060 14,160,000
1989/05/01 1,050 1,050 1,040 1,040 3,834,000
1989/04/28 1,040 1,060 1,030 1,050 20,403,000
1989/04/27 1,030 1,040 1,020 1,040 7,485,000
1989/04/26 1,000 1,030 1,000 1,020 7,304,000
1989/04/25 995 1,010 995 1,010 5,298,000
1989/04/24 1,020 1,020 993 1,010 3,823,000
1989/04/21 1,010 1,020 1,000 1,010 5,528,000
1989/04/20 1,050 1,050 1,020 1,030 13,641,000
1989/04/19 1,010 1,050 1,000 1,040 29,340,000
1989/04/18 995 1,010 990 990 3,694,000
1989/04/17 998 1,000 985 987 3,002,000
1989/04/14 995 997 978 978 3,277,000
1989/04/13 1,000 1,010 985 985 3,797,000
1989/04/12 1,030 1,040 1,000 1,000 9,558,000
1989/04/11 999 1,020 991 1,020 8,648,000
1989/04/10 1,000 1,010 980 990 5,686,000
1989/04/07 1,000 1,010 990 990 5,411,000
1989/04/06 1,010 1,020 987 1,000 5,837,000
1989/04/05 1,030 1,030 1,000 1,030 13,114,000
1989/04/04 1,030 1,040 1,010 1,010 29,194,000
1989/04/03 976 1,020 976 1,020 31,321,000
1989/03/31 999 1,010 971 980 20,809,000
1989/03/30 949 990 949 989 30,735,000
1989/03/29 921 950 921 937 3,716,000
1989/03/28 881 915 880 914 2,479,000
1989/03/27 890 890 882 882 2,440,000
1989/03/24 890 890 886 890 1,831,000
1989/03/23 880 900 880 886 1,776,000
1989/03/22 911 920 860 885 3,170,000
1989/03/20 918 919 911 911 2,669,000
1989/03/17 919 927 918 920 2,856,000
1989/03/16 924 928 917 918 3,701,000
1989/03/15 920 923 916 923 1,766,000
1989/03/14 923 923 911 923 1,462,000
1989/03/13 928 928 912 913 1,245,000
1989/03/10 926 930 917 926 2,338,000
1989/03/09 931 938 928 933 2,495,000
1989/03/08 940 940 933 940 2,415,000
1989/03/07 935 936 930 935 1,754,000
1989/03/06 936 936 928 936 2,167,000
1989/03/03 945 945 930 936 3,005,000
1989/03/02 935 948 935 940 1,918,000
1989/03/01 941 954 927 940 3,747,000
1989/02/28 936 944 936 936 2,990,000
1989/02/27 945 949 940 940 3,508,000
1989/02/23 950 955 940 950 4,231,000
1989/02/22 947 960 940 960 3,319,000
1989/02/21 950 965 941 948 5,360,000
1989/02/20 955 959 940 948 2,899,000
1989/02/17 958 962 945 945 7,377,000
1989/02/16 951 958 945 957 7,110,000
1989/02/15 945 954 945 945 4,020,000
1989/02/14 940 950 935 945 5,602,000
1989/02/13 952 953 940 940 3,625,000
1989/02/10 962 963 950 954 3,696,000
1989/02/09 967 975 960 968 15,172,000
1989/02/08 965 969 957 958 13,307,000
1989/02/07 941 975 941 955 23,737,000
1989/02/06 940 945 938 940 3,403,000
1989/02/03 949 949 933 940 4,683,000
1989/02/02 940 948 935 948 5,146,000
1989/02/01 948 948 935 940 4,003,000
1989/01/31 946 951 940 945 8,934,000
1989/01/30 939 953 937 940 11,371,000
1989/01/28 946 946 938 940 7,169,000
1989/01/27 930 941 928 936 8,916,000
1989/01/26 934 934 923 926 6,126,000
1989/01/25 931 934 922 928 8,292,000
1989/01/24 938 938 922 925 8,537,000
1989/01/23 927 930 920 928 3,849,000
1989/01/20 901 917 901 917 1,649,000
1989/01/19 928 928 910 910 4,399,000
1989/01/18 930 932 921 921 3,401,000
1989/01/17 935 940 928 929 5,235,000
1989/01/13 944 944 933 935 15,177,000
1989/01/12 943 947 935 935 10,874,000
1989/01/11 944 952 940 943 22,760,000
1989/01/10 935 948 925 940 37,211,000
1989/01/09 896 915 893 915 8,004,000
1989/01/06 894 897 876 892 3,342,000
1989/01/05 890 893 883 890 3,390,000
1989/01/04 878 880 873 880 840,000

このページの先頭へ