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
2019/12/30 744 746 739 741 3,504,900
2019/12/27 754 755 750 751 2,495,700
2019/12/26 748 753 746 752 2,842,400
2019/12/25 757 758 745 748 2,703,300
2019/12/24 761 763 756 757 2,692,000
2019/12/23 756 762 755 757 3,728,300
2019/12/20 759 766 754 754 7,496,800
2019/12/19 752 757 750 755 3,180,400
2019/12/18 754 757 750 755 3,718,700
2019/12/17 763 763 750 754 7,929,200
2019/12/16 770 773 763 763 5,191,100
2019/12/13 769 772 764 765 7,517,700
2019/12/12 759 763 755 756 4,385,500
2019/12/11 747 756 743 756 6,658,200
2019/12/10 744 755 744 746 7,498,100
2019/12/09 742 744 737 742 3,810,900
2019/12/06 738 738 732 736 4,398,300
2019/12/05 729 735 729 733 5,564,300
2019/12/04 727 734 725 732 4,342,000
2019/12/03 730 736 727 733 4,449,500
2019/12/02 730 739 728 738 5,368,800
2019/11/29 726 729 722 724 6,055,300
2019/11/28 733 735 725 726 6,254,100
2019/11/27 739 739 730 731 6,994,700
2019/11/26 749 754 735 735 10,688,900
2019/11/25 745 748 742 743 4,376,100
2019/11/22 740 751 739 745 6,741,600
2019/11/21 735 744 731 738 8,992,400
2019/11/20 732 748 731 739 7,924,500
2019/11/19 745 749 738 738 9,103,400
2019/11/18 761 764 744 745 12,746,600
2019/11/15 765 773 763 770 7,150,300
2019/11/14 794 795 768 768 11,949,800
2019/11/13 795 810 793 809 10,505,600
2019/11/12 787 795 781 794 7,213,500
2019/11/11 773 789 772 789 7,673,300
2019/11/08 788 788 770 771 12,156,000
2019/11/07 785 787 775 785 7,185,400
2019/11/06 789 791 779 787 6,438,300
2019/11/05 779 786 776 783 6,506,200
2019/11/01 760 773 756 772 5,439,100
2019/10/31 773 774 768 771 8,797,600
2019/10/30 787 790 777 777 13,881,600
2019/10/29 795 798 785 786 9,486,700
2019/10/28 799 802 794 797 4,826,000
2019/10/25 802 813 792 796 10,286,000
2019/10/24 813 815 799 802 14,904,500
2019/10/23 840 842 831 838 5,580,600
2019/10/21 842 847 831 846 6,075,600
2019/10/18 823 849 815 843 8,391,500
2019/10/17 832 837 826 826 4,739,600
2019/10/16 835 849 834 837 5,902,500
2019/10/15 830 835 825 833 5,600,500
2019/10/11 818 824 811 823 4,931,500
2019/10/10 812 814 799 813 4,882,500
2019/10/09 792 810 789 810 5,385,500
2019/10/08 795 804 790 795 4,268,500
2019/10/07 787 792 783 789 3,247,800
2019/10/04 788 792 782 785 4,080,000
2019/10/03 788 789 779 785 5,108,000
2019/10/02 802 810 801 803 4,347,900
2019/10/01 810 816 807 816 3,628,600
2019/09/30 803 813 799 802 5,117,100
2019/09/27 815 821 804 810 4,549,300
2019/09/26 834 835 820 823 4,411,600
2019/09/25 823 829 819 823 3,400,100
2019/09/24 821 833 821 827 4,074,500
2019/09/20 836 836 818 821 6,720,900
2019/09/19 826 838 823 838 8,266,900
2019/09/18 815 820 812 814 4,384,400
2019/09/17 818 825 808 809 6,500,000
2019/09/13 808 828 801 827 11,533,600
2019/09/12 795 805 794 801 6,725,900
2019/09/11 779 791 779 788 5,194,100
2019/09/10 768 780 767 778 4,620,400
2019/09/09 761 766 759 766 2,720,800
2019/09/06 761 765 756 760 3,566,700
2019/09/05 747 765 743 757 5,436,600
2019/09/04 749 751 742 742 4,890,300
2019/09/03 750 754 738 749 5,432,300
2019/09/02 756 764 755 758 2,556,300
2019/08/30 755 759 750 758 4,451,400
2019/08/29 752 757 744 749 3,031,800
2019/08/28 751 758 750 754 3,252,300
2019/08/27 760 762 748 748 4,899,800
2019/08/26 742 754 740 748 3,929,300
2019/08/23 754 771 754 762 5,687,500
2019/08/22 755 759 746 751 4,151,600
2019/08/21 758 764 756 756 3,653,200
2019/08/20 777 779 768 769 3,432,200
2019/08/19 783 784 776 776 3,657,800
2019/08/16 777 779 769 775 3,963,400
2019/08/15 760 780 757 777 8,202,300
2019/08/14 779 798 778 780 10,668,100
2019/08/13 740 778 739 765 12,319,100
2019/08/09 704 752 689 747 15,479,400
2019/08/08 697 706 693 703 4,001,000
2019/08/07 702 702 689 694 5,078,600
2019/08/06 684 703 681 702 6,647,500
2019/08/05 716 717 698 704 7,495,300
2019/08/02 730 735 724 727 6,168,800
2019/08/01 743 750 738 749 4,247,600
2019/07/31 753 757 749 753 4,259,700
2019/07/30 758 763 755 758 3,183,600
2019/07/29 763 763 754 758 2,835,700
2019/07/26 780 780 762 765 5,179,800
2019/07/25 794 797 781 782 3,597,100
2019/07/24 793 795 785 791 5,363,700
2019/07/23 769 791 765 789 7,295,200
2019/07/22 764 774 763 766 4,195,600
2019/07/19 747 765 740 764 5,582,700
2019/07/18 770 771 740 743 7,253,400
2019/07/17 759 773 759 772 4,637,800
2019/07/16 768 768 752 757 4,170,200
2019/07/12 774 774 766 770 2,979,600
2019/07/11 772 775 769 770 3,491,600
2019/07/10 770 772 766 770 5,185,400
2019/07/09 789 789 770 774 6,921,000
2019/07/08 798 800 786 789 5,873,400
2019/07/05 805 806 802 804 3,402,900
2019/07/04 810 811 803 807 3,738,600
2019/07/03 814 816 803 809 5,211,000
2019/07/02 820 823 817 820 5,870,700
2019/07/01 829 831 814 817 6,897,600
2019/06/28 826 827 817 819 5,058,000
2019/06/27 833 834 825 827 4,848,000
2019/06/26 823 829 818 824 3,130,500
2019/06/25 828 835 821 826 4,720,600
2019/06/24 811 835 810 828 7,094,300
2019/06/21 816 817 803 808 10,129,500
2019/06/20 812 812 805 811 4,097,200
2019/06/19 817 821 813 814 5,144,000
2019/06/18 804 815 804 810 3,856,800
2019/06/17 815 816 807 809 4,928,200
2019/06/14 816 819 806 807 6,344,400
2019/06/13 816 822 811 813 6,605,000
2019/06/12 809 825 809 820 7,607,200
2019/06/11 815 817 802 814 8,148,100
2019/06/10 795 816 792 811 21,217,200
2019/06/07 769 769 761 764 3,184,300
2019/06/06 766 769 762 769 3,279,800
2019/06/05 757 767 752 767 4,729,400
2019/06/04 742 746 737 746 3,876,700
2019/06/03 734 741 732 736 4,106,900
2019/05/31 749 754 743 747 4,100,600
2019/05/30 741 755 740 752 4,264,100
2019/05/29 739 750 738 748 4,866,200
2019/05/28 742 747 739 743 6,235,500
2019/05/27 744 748 738 738 4,234,200
2019/05/24 729 746 725 744 6,609,300
2019/05/23 730 736 726 730 6,043,000
2019/05/22 746 749 737 739 4,787,700
2019/05/21 743 755 742 746 5,737,100
2019/05/20 750 757 748 754 5,238,700
2019/05/17 758 761 743 751 6,801,600
2019/05/16 755 759 744 752 6,092,900
2019/05/15 725 759 725 758 15,348,000
2019/05/14 693 730 685 713 10,898,000
2019/05/13 698 702 693 698 4,757,500
2019/05/10 702 710 698 702 6,331,100
2019/05/09 717 719 703 704 9,240,200
2019/05/08 731 734 725 730 7,097,000
2019/05/07 752 753 739 743 7,069,700
2019/04/26 751 759 746 758 3,483,500
2019/04/25 755 760 749 755 3,515,200
2019/04/24 773 774 753 755 6,643,000
2019/04/23 786 789 772 772 5,411,000
2019/04/22 783 790 782 786 3,986,900
2019/04/19 795 799 785 787 3,512,300
2019/04/18 810 815 788 791 7,174,500
2019/04/17 806 807 798 804 7,637,100
2019/04/16 791 800 790 795 6,284,400
2019/04/15 791 795 782 790 6,389,800
2019/04/12 773 777 767 771 4,898,900
2019/04/11 759 770 759 768 3,802,000
2019/04/10 760 767 755 767 4,454,900
2019/04/09 770 775 764 769 3,992,200
2019/04/08 782 783 769 776 6,584,600
2019/04/05 764 777 762 777 7,693,800
2019/04/04 750 760 747 757 6,217,800
2019/04/03 740 752 739 751 8,993,200
2019/04/02 735 738 729 735 6,141,500
2019/04/01 715 726 713 723 6,623,400
2019/03/29 712 719 706 707 6,133,200
2019/03/28 708 715 705 706 9,608,000
2019/03/27 722 726 711 715 10,045,900
2019/03/26 720 732 716 732 9,740,400
2019/03/25 726 727 715 720 7,773,800
2019/03/22 728 741 725 741 6,733,100
2019/03/20 728 739 724 735 7,726,600
2019/03/19 737 738 732 732 4,583,100
2019/03/18 743 749 737 741 6,673,300
2019/03/15 731 746 729 743 9,432,100
2019/03/14 740 748 726 726 9,586,700
2019/03/13 742 748 734 737 9,094,000
2019/03/12 751 756 747 752 7,643,500
2019/03/11 753 756 752 752 4,221,700
2019/03/08 760 765 752 754 5,427,400
2019/03/07 768 770 764 767 3,804,300
2019/03/06 772 777 770 775 3,683,900
2019/03/05 772 777 769 775 3,127,700
2019/03/04 778 782 774 775 3,664,200
2019/03/01 772 779 769 772 3,529,300
2019/02/28 778 780 773 776 4,814,200
2019/02/27 780 787 779 779 4,119,100
2019/02/26 787 790 776 780 3,261,500
2019/02/25 788 795 787 789 3,219,400
2019/02/22 781 784 778 782 2,891,800
2019/02/21 787 792 782 786 4,893,200
2019/02/20 782 795 781 786 4,465,500
2019/02/19 785 790 780 784 5,289,900
2019/02/18 793 801 792 797 3,691,000
2019/02/15 774 789 773 782 4,062,200
2019/02/14 792 793 779 781 4,108,400
2019/02/13 770 797 762 794 8,138,500
2019/02/12 738 769 732 769 12,247,100
2019/02/08 778 784 736 739 14,510,100
2019/02/07 809 811 795 797 5,293,800
2019/02/06 813 821 811 818 3,791,900
2019/02/05 812 819 809 815 5,010,800
2019/02/04 800 808 799 802 3,995,200
2019/02/01 809 812 799 803 3,028,500
2019/01/31 808 813 802 807 4,880,600
2019/01/30 801 804 795 796 4,925,800
2019/01/29 804 806 799 805 3,101,100
2019/01/28 811 811 798 802 3,284,300
2019/01/25 801 808 798 805 3,372,400
2019/01/24 800 802 793 801 3,597,400
2019/01/23 809 810 800 801 3,366,500
2019/01/22 811 813 799 804 2,786,000
2019/01/21 815 815 802 808 3,785,100
2019/01/18 800 809 799 805 3,638,800
2019/01/17 793 798 790 793 3,830,700
2019/01/16 802 804 786 796 4,506,700
2019/01/15 797 799 789 794 5,729,400
2019/01/11 788 798 788 796 4,876,400
2019/01/10 777 789 776 784 4,271,700
2019/01/09 787 788 778 784 4,758,700
2019/01/08 793 793 779 779 5,747,200
2019/01/07 782 790 779 783 4,506,400
2019/01/04 762 768 751 760 5,974,900

このページの先頭へ