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
2018/12/28 771 782 770 772 4,935,000
2018/12/27 776 788 769 784 4,976,900
2018/12/26 752 759 737 750 4,861,900
2018/12/25 755 757 743 746 7,761,400
2018/12/21 770 775 762 767 7,953,600
2018/12/20 798 798 772 775 5,406,800
2018/12/19 806 812 800 804 6,016,600
2018/12/18 800 804 798 799 5,880,700
2018/12/17 817 823 811 812 4,221,000
2018/12/14 829 833 814 815 6,361,600
2018/12/13 827 835 822 834 4,288,000
2018/12/12 818 830 817 824 6,753,300
2018/12/11 829 831 817 822 4,546,900
2018/12/10 823 829 820 827 4,303,400
2018/12/07 851 852 836 840 5,332,200
2018/12/06 854 858 849 856 5,877,600
2018/12/05 861 873 858 867 7,364,400
2018/12/04 886 889 865 867 7,739,000
2018/12/03 900 902 884 889 4,903,300
2018/11/30 886 897 885 890 8,128,800
2018/11/29 897 901 887 889 6,079,500
2018/11/28 898 903 883 893 6,815,900
2018/11/27 911 912 901 907 4,836,300
2018/11/26 906 916 898 909 5,899,900
2018/11/22 905 908 891 900 5,221,300
2018/11/21 889 904 886 903 8,980,300
2018/11/20 912 926 909 916 6,454,900
2018/11/19 895 921 895 921 10,322,900
2018/11/16 897 905 893 897 6,394,100
2018/11/15 890 903 886 901 6,060,000
2018/11/14 886 902 885 897 6,261,300
2018/11/13 880 899 876 887 9,723,400
2018/11/12 864 904 861 901 17,517,000
2018/11/09 827 866 823 864 11,492,600
2018/11/08 826 836 826 827 5,362,200
2018/11/07 816 824 810 813 4,332,500
2018/11/06 806 820 806 815 3,208,700
2018/11/05 811 814 802 809 4,289,500
2018/11/02 807 820 802 816 6,330,000
2018/11/01 794 813 793 810 5,034,900
2018/10/31 795 804 791 802 6,364,800
2018/10/30 785 794 784 787 8,430,600
2018/10/29 799 806 793 800 3,661,200
2018/10/26 794 797 777 787 8,347,400
2018/10/25 785 788 777 779 7,234,400
2018/10/24 813 814 795 803 5,103,500
2018/10/23 828 830 808 808 5,100,700
2018/10/22 815 833 815 831 3,767,100
2018/10/19 815 823 815 821 4,588,000
2018/10/18 819 827 818 822 6,067,500
2018/10/17 816 819 811 819 4,402,400
2018/10/16 792 802 791 802 4,450,200
2018/10/15 801 801 785 785 8,925,600
2018/10/12 805 811 802 809 8,011,500
2018/10/11 817 823 812 815 8,242,000
2018/10/10 848 849 838 838 4,975,300
2018/10/09 842 850 841 846 6,357,600
2018/10/05 855 860 851 852 4,856,500
2018/10/04 860 866 857 860 5,122,700
2018/10/03 870 874 859 859 7,374,500
2018/10/02 880 880 868 870 8,221,300
2018/10/01 855 879 854 878 8,052,600
2018/09/28 850 866 847 854 8,945,600
2018/09/27 893 893 873 874 6,440,300
2018/09/26 885 893 883 893 8,603,600
2018/09/25 870 886 867 886 6,816,300
2018/09/21 873 877 865 873 10,459,800
2018/09/20 870 874 865 869 5,491,400
2018/09/19 871 875 864 867 4,945,100
2018/09/18 844 861 842 859 5,395,300
2018/09/14 835 843 834 842 6,204,300
2018/09/13 819 830 818 827 3,167,600
2018/09/12 823 826 808 816 5,112,700
2018/09/11 819 825 815 824 3,866,800
2018/09/10 812 821 806 817 4,181,200
2018/09/07 811 819 810 818 4,996,000
2018/09/06 814 822 812 813 5,513,600
2018/09/05 822 828 814 816 6,491,700
2018/09/04 827 833 822 823 4,062,200
2018/09/03 828 833 822 825 3,660,800
2018/08/31 827 837 824 834 4,485,100
2018/08/30 845 845 835 838 4,315,500
2018/08/29 840 847 839 841 5,843,100
2018/08/28 835 842 834 839 6,262,400
2018/08/27 820 832 817 828 4,220,500
2018/08/24 818 818 811 814 3,984,000
2018/08/23 808 816 807 814 4,630,300
2018/08/22 801 808 801 808 2,751,800
2018/08/21 801 808 799 804 4,243,900
2018/08/20 805 808 801 803 3,490,700
2018/08/17 809 812 803 810 3,457,600
2018/08/16 796 804 788 802 6,268,400
2018/08/15 810 814 800 802 6,132,800
2018/08/14 799 812 796 812 6,143,400
2018/08/13 810 814 793 794 9,089,600
2018/08/10 827 834 815 816 8,422,600
2018/08/09 822 829 819 826 8,348,400
2018/08/08 844 845 829 830 10,066,500
2018/08/07 850 850 841 845 6,823,400
2018/08/06 867 876 848 850 7,470,500
2018/08/03 865 869 862 863 4,033,900
2018/08/02 871 881 868 870 5,301,800
2018/08/01 865 874 858 874 7,093,200
2018/07/31 880 888 865 866 9,674,000
2018/07/30 885 898 885 895 4,049,300
2018/07/27 884 885 878 882 4,856,200
2018/07/26 887 893 881 888 4,075,700
2018/07/25 884 885 875 882 4,233,900
2018/07/24 874 882 873 876 2,322,200
2018/07/23 880 880 867 871 5,051,600
2018/07/20 883 886 877 884 4,602,600
2018/07/19 870 876 864 874 2,770,000
2018/07/18 885 885 872 873 3,828,900
2018/07/17 877 882 873 880 4,541,600
2018/07/13 858 871 855 867 3,976,500
2018/07/12 858 863 849 850 3,935,000
2018/07/11 864 865 850 857 3,705,800
2018/07/10 869 877 867 872 4,731,400
2018/07/09 866 871 862 862 4,852,400
2018/07/06 862 870 862 866 4,809,400
2018/07/05 850 855 849 853 4,084,000
2018/07/04 849 856 847 850 4,317,300
2018/07/03 863 865 846 851 5,546,900
2018/07/02 871 880 863 863 4,604,400
2018/06/29 867 874 863 874 5,795,000
2018/06/28 852 864 848 863 6,718,700
2018/06/27 877 878 851 853 8,190,600
2018/06/26 862 874 857 871 6,134,000
2018/06/25 865 867 858 861 5,397,800
2018/06/22 870 872 863 871 4,109,300
2018/06/21 874 882 873 876 4,679,100
2018/06/20 865 873 860 872 5,234,700
2018/06/19 872 878 865 865 7,808,300
2018/06/18 890 890 874 875 7,037,700
2018/06/15 890 891 875 888 12,473,800
2018/06/14 907 907 891 891 9,948,500
2018/06/13 913 916 908 910 5,486,900
2018/06/12 917 917 907 910 5,094,800
2018/06/11 908 914 906 910 3,111,800
2018/06/08 908 912 900 903 6,472,200
2018/06/07 917 921 911 912 5,291,900
2018/06/06 909 919 908 912 4,209,500
2018/06/05 919 923 911 912 5,877,600
2018/06/04 908 916 906 915 4,421,500
2018/06/01 895 909 893 901 6,122,400
2018/05/31 897 897 885 891 19,255,200
2018/05/30 898 900 892 893 9,451,400
2018/05/29 915 916 904 908 5,444,900
2018/05/28 915 920 914 918 4,471,000
2018/05/25 910 917 906 908 5,702,100
2018/05/24 925 927 911 911 8,979,100
2018/05/23 934 938 927 930 6,162,300
2018/05/22 948 948 940 942 4,630,100
2018/05/21 953 954 947 948 4,820,300
2018/05/18 954 957 950 954 3,652,900
2018/05/17 941 955 939 951 6,385,200
2018/05/16 940 945 934 936 5,600,400
2018/05/15 935 951 928 949 8,951,800
2018/05/14 937 937 922 928 9,185,800
2018/05/11 950 950 919 934 14,157,100
2018/05/10 991 1,009 927 943 18,395,700
2018/05/09 1,013 1,016 991 994 5,120,600
2018/05/08 1,000 1,011 999 1,004 4,131,800
2018/05/07 1,017 1,017 999 1,002 3,960,500
2018/05/02 1,010 1,018 1,006 1,011 2,886,600
2018/05/01 1,020 1,021 1,006 1,012 3,210,700
2018/04/27 1,034 1,036 1,019 1,022 3,621,900
2018/04/26 1,035 1,035 1,023 1,025 3,650,100
2018/04/25 1,026 1,026 1,014 1,024 2,716,800
2018/04/24 1,031 1,033 1,020 1,031 2,853,800
2018/04/23 1,024 1,028 1,018 1,023 2,635,300
2018/04/20 1,021 1,024 1,013 1,023 3,087,300
2018/04/19 1,015 1,029 1,015 1,026 4,399,300
2018/04/18 1,002 1,011 1,002 1,008 3,601,900
2018/04/17 1,010 1,012 1,001 1,001 2,844,900
2018/04/16 1,009 1,013 1,003 1,011 2,884,600
2018/04/13 1,000 1,008 997 1,006 3,659,500
2018/04/12 994 996 989 993 2,614,500
2018/04/11 988 997 987 992 2,989,500
2018/04/10 981 988 972 985 4,629,900
2018/04/09 973 987 971 983 3,638,300
2018/04/06 975 981 973 975 5,512,300
2018/04/05 982 983 975 979 6,440,900
2018/04/04 987 987 972 977 6,141,000
2018/04/03 990 992 981 987 5,846,000
2018/04/02 1,005 1,011 996 996 3,264,400
2018/03/30 1,011 1,013 1,000 1,007 3,059,800
2018/03/29 1,017 1,021 991 1,001 5,329,700
2018/03/28 1,010 1,014 1,000 1,012 5,907,800
2018/03/27 997 1,021 997 1,021 5,967,400
2018/03/26 980 991 974 991 6,281,700
2018/03/23 999 999 984 987 7,090,300
2018/03/22 1,012 1,017 1,003 1,014 5,954,900
2018/03/20 1,018 1,019 1,011 1,018 4,302,300
2018/03/19 1,031 1,037 1,021 1,027 3,527,500
2018/03/16 1,045 1,049 1,027 1,027 5,964,900
2018/03/15 1,050 1,052 1,034 1,042 5,161,600
2018/03/14 1,064 1,067 1,056 1,060 2,677,600
2018/03/13 1,051 1,062 1,047 1,062 3,002,100
2018/03/12 1,062 1,064 1,052 1,060 3,771,700
2018/03/09 1,042 1,057 1,036 1,043 6,590,800
2018/03/08 1,052 1,056 1,033 1,036 3,286,900
2018/03/07 1,032 1,048 1,031 1,033 3,924,400
2018/03/06 1,057 1,059 1,039 1,042 4,633,600
2018/03/05 1,036 1,043 1,029 1,040 4,213,700
2018/03/02 1,041 1,049 1,035 1,043 5,244,200
2018/03/01 1,070 1,076 1,061 1,064 5,385,100
2018/02/28 1,094 1,105 1,086 1,086 5,983,600
2018/02/27 1,110 1,115 1,100 1,105 3,399,900
2018/02/26 1,105 1,108 1,094 1,101 2,954,100
2018/02/23 1,091 1,094 1,082 1,094 2,669,700
2018/02/22 1,109 1,114 1,086 1,089 4,552,900
2018/02/21 1,096 1,107 1,093 1,100 5,578,200
2018/02/20 1,104 1,110 1,093 1,095 4,345,800
2018/02/19 1,100 1,110 1,098 1,110 4,623,600
2018/02/16 1,079 1,090 1,072 1,086 4,123,900
2018/02/15 1,074 1,087 1,074 1,077 4,133,800
2018/02/14 1,081 1,091 1,073 1,083 9,370,200
2018/02/13 1,080 1,094 1,060 1,062 13,349,800
2018/02/09 1,002 1,032 1,000 1,023 9,479,600
2018/02/08 1,020 1,028 1,010 1,023 5,455,500
2018/02/07 1,043 1,050 1,009 1,009 9,612,800
2018/02/06 1,012 1,031 1,004 1,019 12,744,800
2018/02/05 1,071 1,077 1,058 1,060 5,785,000
2018/02/02 1,098 1,102 1,085 1,090 4,308,200
2018/02/01 1,090 1,106 1,088 1,105 4,130,400
2018/01/31 1,105 1,107 1,085 1,085 7,449,700
2018/01/30 1,121 1,125 1,103 1,107 5,022,600
2018/01/29 1,124 1,125 1,112 1,120 4,474,600
2018/01/26 1,112 1,127 1,108 1,124 7,745,200
2018/01/25 1,111 1,112 1,103 1,104 4,593,300
2018/01/24 1,125 1,127 1,116 1,120 4,082,400
2018/01/23 1,120 1,127 1,114 1,127 5,025,500
2018/01/22 1,128 1,130 1,116 1,123 3,926,200
2018/01/19 1,117 1,122 1,111 1,115 3,847,900
2018/01/18 1,129 1,131 1,104 1,108 7,016,400
2018/01/17 1,116 1,124 1,113 1,122 4,039,400
2018/01/16 1,126 1,129 1,116 1,125 3,562,500
2018/01/15 1,132 1,135 1,125 1,127 4,399,800
2018/01/12 1,125 1,133 1,119 1,124 5,114,400
2018/01/11 1,120 1,123 1,112 1,120 4,316,700
2018/01/10 1,124 1,137 1,118 1,126 6,821,400
2018/01/09 1,106 1,126 1,105 1,120 9,251,300
2018/01/05 1,096 1,100 1,092 1,097 4,591,200
2018/01/04 1,075 1,094 1,074 1,094 6,985,400

このページの先頭へ