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
1999/12/30 397 401 396 396 431,000
1999/12/29 398 402 397 397 798,000
1999/12/28 407 410 398 398 835,000
1999/12/27 400 405 398 405 924,000
1999/12/24 406 407 396 396 2,200,000
1999/12/22 398 398 395 398 2,373,000
1999/12/21 392 404 392 397 3,756,000
1999/12/20 408 413 392 395 3,640,000
1999/12/17 413 416 405 408 3,152,000
1999/12/16 410 422 410 412 4,751,000
1999/12/15 415 419 411 411 3,142,000
1999/12/14 424 428 415 415 2,918,000
1999/12/13 440 441 420 421 3,364,000
1999/12/10 418 434 418 432 6,613,000
1999/12/09 433 434 411 420 5,395,000
1999/12/08 453 454 434 439 5,477,000
1999/12/07 468 469 453 456 4,903,000
1999/12/06 472 475 468 468 2,836,000
1999/12/03 500 500 480 481 2,866,000
1999/12/02 490 500 490 495 1,953,000
1999/12/01 488 500 487 493 2,590,000
1999/11/30 482 511 482 497 3,328,000
1999/11/29 480 487 468 480 2,639,000
1999/11/26 485 490 480 483 2,404,000
1999/11/25 495 505 486 490 3,021,000
1999/11/24 505 514 500 500 1,546,000
1999/11/22 510 519 507 509 1,411,000
1999/11/19 530 534 514 514 3,343,000
1999/11/18 530 537 524 530 3,483,000
1999/11/17 505 519 500 515 3,280,000
1999/11/16 495 505 485 497 3,146,000
1999/11/15 500 507 500 500 3,094,000
1999/11/12 517 518 499 506 4,901,000
1999/11/11 530 532 506 507 5,799,000
1999/11/10 545 545 530 532 3,864,000
1999/11/09 560 561 548 550 2,687,000
1999/11/08 570 570 554 566 2,238,000
1999/11/05 572 572 560 565 3,303,000
1999/11/04 572 573 567 570 3,023,000
1999/11/02 570 578 570 571 1,577,000
1999/11/01 574 577 568 572 1,760,000
1999/10/29 584 587 575 575 3,685,000
1999/10/28 581 585 574 580 1,967,000
1999/10/27 574 583 573 580 2,313,000
1999/10/26 567 586 561 581 7,193,000
1999/10/25 545 562 538 557 4,801,000
1999/10/22 534 545 532 535 3,921,000
1999/10/21 525 528 520 528 2,117,000
1999/10/20 535 537 525 533 1,860,000
1999/10/19 536 537 520 532 2,309,000
1999/10/18 525 535 520 534 4,153,000
1999/10/15 514 520 513 519 2,811,000
1999/10/14 507 516 507 511 2,912,000
1999/10/13 511 517 507 511 2,022,000
1999/10/12 515 519 509 515 2,027,000
1999/10/08 516 530 504 505 4,815,000
1999/10/07 523 530 517 524 3,687,000
1999/10/06 522 527 513 514 2,403,000
1999/10/05 542 542 530 530 1,459,000
1999/10/04 544 544 537 539 1,030,000
1999/10/01 540 547 534 545 2,232,000
1999/09/30 540 550 538 550 3,641,000
1999/09/29 525 530 525 530 1,824,000
1999/09/28 520 534 520 531 2,161,000
1999/09/27 520 525 509 516 2,228,000
1999/09/24 514 518 511 513 2,612,000
1999/09/22 505 531 503 525 4,049,000
1999/09/21 515 517 508 511 2,600,000
1999/09/20 513 524 509 524 3,967,000
1999/09/17 509 512 502 503 4,194,000
1999/09/16 515 517 501 512 4,759,000
1999/09/14 535 535 517 520 3,080,000
1999/09/13 538 541 532 533 3,125,000
1999/09/10 535 542 528 528 3,850,000
1999/09/09 532 537 530 535 2,194,000
1999/09/08 523 538 520 527 2,278,000
1999/09/07 530 530 514 528 3,893,000
1999/09/06 555 555 538 540 1,942,000
1999/09/03 554 559 551 554 1,320,000
1999/09/02 560 560 552 554 1,549,000
1999/09/01 558 566 556 562 2,013,000
1999/08/31 567 570 553 562 2,524,000
1999/08/30 555 566 554 563 1,396,000
1999/08/27 555 560 550 550 1,978,000
1999/08/26 560 562 557 558 2,042,000
1999/08/25 570 573 560 562 1,634,000
1999/08/24 587 587 575 575 1,810,000
1999/08/23 580 590 580 589 2,025,000
1999/08/20 565 577 559 572 1,538,000
1999/08/19 568 578 562 571 2,985,000
1999/08/18 569 573 557 560 2,361,000
1999/08/17 568 570 564 569 1,990,000
1999/08/16 570 575 564 568 2,440,000
1999/08/13 570 570 566 566 1,410,000
1999/08/12 567 575 564 570 1,355,000
1999/08/11 563 571 560 567 1,835,000
1999/08/10 562 565 560 564 798,000
1999/08/09 570 574 561 561 1,063,000
1999/08/06 570 570 561 563 961,000
1999/08/05 569 572 558 566 1,534,000
1999/08/04 576 577 565 569 2,013,000
1999/08/03 585 586 566 570 1,847,000
1999/08/02 584 584 575 575 1,152,000
1999/07/30 570 585 565 584 2,368,000
1999/07/29 585 585 558 563 2,341,000
1999/07/28 587 587 572 575 1,301,000
1999/07/27 570 588 570 587 1,878,000
1999/07/26 581 581 565 569 2,324,000
1999/07/23 594 595 578 589 2,050,000
1999/07/22 613 614 592 599 1,410,000
1999/07/21 610 617 604 612 4,549,000
1999/07/19 608 608 598 604 1,934,000
1999/07/16 615 615 603 605 2,082,000
1999/07/15 625 626 608 615 2,013,000
1999/07/14 612 625 607 625 2,881,000
1999/07/13 613 614 602 602 1,766,000
1999/07/12 611 611 600 610 1,349,000
1999/07/09 602 615 598 615 2,978,000
1999/07/08 614 614 605 608 1,448,000
1999/07/07 617 621 605 614 2,468,000
1999/07/06 631 631 615 625 1,687,000
1999/07/05 613 635 610 632 5,396,000
1999/07/02 612 615 600 614 2,218,000
1999/07/01 616 616 603 604 1,714,000
1999/06/30 618 619 606 606 1,858,000
1999/06/29 615 618 605 610 1,546,000
1999/06/28 610 613 602 610 1,637,000
1999/06/25 619 625 605 610 2,174,000
1999/06/24 612 619 612 618 2,043,000
1999/06/23 626 626 610 612 2,538,000
1999/06/22 645 645 625 634 1,588,000
1999/06/21 635 648 632 648 3,283,000
1999/06/18 635 635 625 625 1,450,000
1999/06/17 628 632 620 628 1,895,000
1999/06/16 627 630 615 621 2,451,000
1999/06/15 635 635 619 625 1,749,000
1999/06/14 625 632 615 628 2,821,000
1999/06/11 600 615 598 615 7,141,000
1999/06/10 591 600 585 600 3,337,000
1999/06/09 587 599 587 599 1,716,000
1999/06/08 594 594 579 591 1,940,000
1999/06/07 592 595 588 591 1,413,000
1999/06/04 588 589 581 589 1,003,000
1999/06/03 598 600 582 590 1,993,000
1999/06/02 596 596 586 590 1,349,000
1999/06/01 575 596 575 596 1,462,000
1999/05/31 588 590 573 580 1,213,000
1999/05/28 580 587 580 587 1,051,000
1999/05/27 602 602 585 599 929,000
1999/05/26 595 610 595 600 1,440,000
1999/05/25 610 612 602 604 940,000
1999/05/24 593 611 592 611 1,201,000
1999/05/21 612 612 596 603 2,008,000
1999/05/20 621 621 601 604 2,110,000
1999/05/19 628 635 614 623 2,868,000
1999/05/18 605 624 603 620 2,229,000
1999/05/17 608 611 597 605 1,907,000
1999/05/14 622 639 618 620 2,444,000
1999/05/13 621 626 618 620 1,584,000
1999/05/12 632 639 630 631 1,572,000
1999/05/11 640 640 626 628 1,792,000
1999/05/10 653 654 638 642 983,000
1999/05/07 654 655 630 654 3,027,000
1999/05/06 650 654 640 654 1,996,000
1999/04/30 633 641 626 633 2,320,000
1999/04/28 629 635 621 623 2,649,000
1999/04/27 618 619 612 619 2,495,000
1999/04/26 620 624 606 608 2,558,000
1999/04/23 620 626 615 620 2,330,000
1999/04/22 649 649 614 620 2,100,000
1999/04/21 650 651 638 644 1,987,000
1999/04/20 650 665 645 658 4,225,000
1999/04/19 634 660 634 660 9,842,000
1999/04/16 617 625 613 618 7,894,000
1999/04/15 610 612 604 612 3,496,000
1999/04/14 580 597 574 591 2,998,000
1999/04/13 574 583 569 572 2,507,000
1999/04/12 586 590 565 566 2,185,000
1999/04/09 617 617 590 596 4,094,000
1999/04/08 590 607 587 607 2,626,000
1999/04/07 600 601 577 585 2,813,000
1999/04/06 608 609 587 609 2,103,000
1999/04/05 608 612 604 608 1,297,000
1999/04/02 620 624 601 605 1,661,000
1999/04/01 611 631 602 620 2,631,000
1999/03/31 608 615 596 615 1,823,000
1999/03/30 624 630 601 610 1,651,000
1999/03/29 617 631 610 624 1,224,000
1999/03/26 625 625 608 614 1,629,000
1999/03/25 620 625 607 611 2,649,000
1999/03/24 607 607 586 586 2,503,000
1999/03/23 613 625 594 610 2,936,000
1999/03/19 603 607 590 600 1,731,000
1999/03/18 625 630 600 600 3,497,000
1999/03/17 627 657 620 634 15,342,000
1999/03/16 540 559 536 557 3,851,000
1999/03/15 526 537 524 537 3,560,000
1999/03/12 555 557 525 529 4,194,000
1999/03/11 555 558 545 553 2,784,000
1999/03/10 540 553 538 549 3,302,000
1999/03/09 525 535 524 535 3,415,000
1999/03/08 540 544 520 520 1,857,000
1999/03/05 515 535 512 535 2,802,000
1999/03/04 513 517 509 513 2,700,000
1999/03/03 507 508 505 508 1,772,000
1999/03/02 513 515 505 505 1,977,000
1999/03/01 516 521 512 512 1,851,000
1999/02/26 520 523 518 519 1,967,000
1999/02/25 520 525 517 520 1,040,000
1999/02/24 526 527 519 519 1,222,000
1999/02/23 530 532 523 523 1,353,000
1999/02/22 518 532 518 532 1,211,000
1999/02/19 520 523 515 515 1,374,000
1999/02/18 529 529 522 524 729,000
1999/02/17 535 543 529 529 1,140,000
1999/02/16 547 552 541 545 1,501,000
1999/02/15 540 553 540 549 1,219,000
1999/02/12 530 543 528 536 1,508,000
1999/02/10 522 541 522 528 1,305,000
1999/02/09 534 541 522 522 1,689,000
1999/02/08 541 541 529 536 994,000
1999/02/05 543 548 538 545 1,474,000
1999/02/04 540 545 536 543 970,000
1999/02/03 547 547 537 538 773,000
1999/02/02 554 554 542 552 1,159,000
1999/02/01 560 560 541 545 1,056,000
1999/01/29 550 560 550 560 1,474,000
1999/01/28 546 549 539 543 1,157,000
1999/01/27 548 552 542 550 1,380,000
1999/01/26 548 551 544 545 2,021,000
1999/01/25 530 543 525 542 2,308,000
1999/01/22 529 544 522 531 1,919,000
1999/01/21 515 527 515 519 3,334,000
1999/01/20 515 517 503 505 2,653,000
1999/01/19 516 517 501 505 2,398,000
1999/01/18 522 525 515 517 1,829,000
1999/01/14 518 523 515 520 1,275,000
1999/01/13 530 535 518 518 1,163,000
1999/01/12 537 541 527 535 1,117,000
1999/01/11 550 551 542 546 1,172,000
1999/01/08 573 574 561 562 953,000
1999/01/07 579 581 570 573 951,000
1999/01/06 570 574 569 574 913,000
1999/01/05 572 580 566 574 1,520,000
1999/01/04 580 590 580 582 334,000

このページの先頭へ