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 |
---|---|---|---|---|---|
2023/12/29 | 733 | 738 | 729 | 733 | 2,973,600 |
2023/12/28 | 724 | 731 | 723 | 731 | 2,536,400 |
2023/12/27 | 726 | 732 | 726 | 729 | 3,782,200 |
2023/12/26 | 729 | 730 | 722 | 725 | 2,665,400 |
2023/12/25 | 736 | 737 | 727 | 729 | 2,070,200 |
2023/12/22 | 732 | 738 | 727 | 729 | 3,892,300 |
2023/12/21 | 731 | 736 | 730 | 733 | 2,700,500 |
2023/12/20 | 731 | 741 | 730 | 738 | 4,584,800 |
2023/12/19 | 727 | 734 | 719 | 728 | 4,296,600 |
2023/12/18 | 725 | 728 | 718 | 725 | 4,081,000 |
2023/12/15 | 715 | 730 | 715 | 728 | 5,112,600 |
2023/12/14 | 728 | 730 | 714 | 714 | 4,349,000 |
2023/12/13 | 722 | 725 | 716 | 724 | 4,833,800 |
2023/12/12 | 732 | 734 | 723 | 723 | 5,174,700 |
2023/12/11 | 740 | 740 | 729 | 732 | 3,696,900 |
2023/12/08 | 731 | 732 | 722 | 726 | 5,756,800 |
2023/12/07 | 748 | 748 | 734 | 738 | 6,050,100 |
2023/12/06 | 745 | 757 | 744 | 756 | 4,068,100 |
2023/12/05 | 746 | 753 | 745 | 750 | 3,422,400 |
2023/12/04 | 759 | 759 | 746 | 753 | 4,626,600 |
2023/12/01 | 782 | 784 | 768 | 768 | 3,744,900 |
2023/11/30 | 760 | 771 | 760 | 767 | 7,628,500 |
2023/11/29 | 760 | 767 | 758 | 766 | 3,601,000 |
2023/11/28 | 766 | 773 | 760 | 763 | 3,203,200 |
2023/11/27 | 771 | 771 | 763 | 766 | 3,202,800 |
2023/11/24 | 775 | 776 | 768 | 772 | 3,521,100 |
2023/11/22 | 776 | 784 | 775 | 776 | 2,678,100 |
2023/11/21 | 780 | 787 | 776 | 781 | 3,404,900 |
2023/11/20 | 798 | 800 | 785 | 785 | 4,414,600 |
2023/11/17 | 780 | 798 | 778 | 797 | 5,506,600 |
2023/11/16 | 784 | 788 | 776 | 780 | 4,941,400 |
2023/11/15 | 785 | 790 | 776 | 779 | 4,712,100 |
2023/11/14 | 770 | 787 | 769 | 775 | 6,434,200 |
2023/11/13 | 755 | 762 | 750 | 761 | 3,622,800 |
2023/11/10 | 748 | 755 | 739 | 753 | 3,964,200 |
2023/11/09 | 756 | 767 | 746 | 748 | 5,322,300 |
2023/11/08 | 762 | 774 | 726 | 761 | 15,238,700 |
2023/11/07 | 768 | 774 | 761 | 772 | 5,723,400 |
2023/11/06 | 768 | 775 | 761 | 771 | 7,231,000 |
2023/11/02 | 762 | 764 | 753 | 759 | 7,289,000 |
2023/11/01 | 736 | 742 | 733 | 741 | 4,534,000 |
2023/10/31 | 719 | 726 | 715 | 725 | 3,855,500 |
2023/10/30 | 718 | 719 | 711 | 717 | 3,933,300 |
2023/10/27 | 724 | 731 | 723 | 730 | 3,945,400 |
2023/10/26 | 720 | 722 | 710 | 713 | 3,849,300 |
2023/10/25 | 724 | 728 | 720 | 723 | 3,315,500 |
2023/10/24 | 717 | 723 | 702 | 720 | 5,156,900 |
2023/10/23 | 726 | 731 | 716 | 717 | 4,014,500 |
2023/10/20 | 730 | 732 | 721 | 726 | 3,322,400 |
2023/10/19 | 724 | 733 | 722 | 731 | 3,536,500 |
2023/10/18 | 740 | 740 | 728 | 731 | 3,848,300 |
2023/10/17 | 742 | 748 | 732 | 735 | 5,016,900 |
2023/10/16 | 735 | 738 | 729 | 733 | 4,577,600 |
2023/10/13 | 748 | 750 | 735 | 739 | 5,538,700 |
2023/10/12 | 753 | 758 | 746 | 756 | 7,063,100 |
2023/10/11 | 754 | 759 | 747 | 749 | 5,167,200 |
2023/10/10 | 743 | 754 | 741 | 750 | 4,579,200 |
2023/10/06 | 730 | 739 | 724 | 733 | 4,481,200 |
2023/10/05 | 728 | 731 | 720 | 730 | 5,156,600 |
2023/10/04 | 735 | 737 | 714 | 721 | 7,094,200 |
2023/10/03 | 761 | 764 | 741 | 744 | 5,817,900 |
2023/10/02 | 785 | 789 | 766 | 766 | 5,508,800 |
2023/09/29 | 794 | 797 | 774 | 778 | 5,535,000 |
2023/09/28 | 791 | 795 | 781 | 788 | 4,593,600 |
2023/09/27 | 795 | 800 | 789 | 799 | 4,771,500 |
2023/09/26 | 800 | 800 | 791 | 793 | 4,839,300 |
2023/09/25 | 817 | 819 | 796 | 801 | 6,414,800 |
2023/09/22 | 813 | 814 | 804 | 810 | 4,222,000 |
2023/09/21 | 834 | 834 | 821 | 821 | 3,764,600 |
2023/09/20 | 840 | 841 | 823 | 824 | 4,142,800 |
2023/09/19 | 828 | 839 | 826 | 838 | 4,040,200 |
2023/09/15 | 835 | 846 | 831 | 834 | 8,774,000 |
2023/09/14 | 810 | 837 | 810 | 829 | 7,920,100 |
2023/09/13 | 807 | 809 | 799 | 808 | 4,585,600 |
2023/09/12 | 807 | 810 | 802 | 807 | 3,337,700 |
2023/09/11 | 811 | 813 | 798 | 800 | 3,168,200 |
2023/09/08 | 809 | 813 | 804 | 806 | 4,841,400 |
2023/09/07 | 818 | 825 | 816 | 816 | 4,716,400 |
2023/09/06 | 810 | 825 | 809 | 817 | 5,506,700 |
2023/09/05 | 808 | 808 | 801 | 808 | 2,976,000 |
2023/09/04 | 799 | 807 | 794 | 807 | 2,946,300 |
2023/09/01 | 790 | 803 | 787 | 796 | 4,582,600 |
2023/08/31 | 786 | 790 | 783 | 786 | 5,208,500 |
2023/08/30 | 783 | 791 | 781 | 787 | 3,696,900 |
2023/08/29 | 786 | 792 | 783 | 787 | 2,801,900 |
2023/08/28 | 776 | 784 | 772 | 781 | 3,694,900 |
2023/08/25 | 775 | 779 | 771 | 772 | 4,413,200 |
2023/08/24 | 784 | 785 | 777 | 783 | 3,132,900 |
2023/08/23 | 780 | 787 | 775 | 786 | 3,456,900 |
2023/08/22 | 780 | 784 | 776 | 783 | 2,889,100 |
2023/08/21 | 784 | 787 | 780 | 780 | 2,590,200 |
2023/08/18 | 776 | 787 | 773 | 779 | 3,344,400 |
2023/08/17 | 788 | 789 | 764 | 782 | 3,993,400 |
2023/08/16 | 785 | 793 | 782 | 785 | 3,812,500 |
2023/08/15 | 800 | 806 | 798 | 800 | 2,505,400 |
2023/08/14 | 815 | 815 | 798 | 802 | 3,354,800 |
2023/08/10 | 806 | 819 | 803 | 817 | 4,836,000 |
2023/08/09 | 809 | 812 | 792 | 804 | 6,685,100 |
2023/08/08 | 795 | 825 | 795 | 821 | 9,649,200 |
2023/08/07 | 761 | 817 | 757 | 807 | 17,627,600 |
2023/08/04 | 763 | 767 | 759 | 764 | 3,849,100 |
2023/08/03 | 780 | 780 | 767 | 767 | 5,540,200 |
2023/08/02 | 792 | 800 | 786 | 789 | 4,084,300 |
2023/08/01 | 796 | 803 | 792 | 800 | 3,724,900 |
2023/07/31 | 791 | 798 | 787 | 795 | 5,174,600 |
2023/07/28 | 787 | 788 | 769 | 782 | 8,710,800 |
2023/07/27 | 795 | 802 | 789 | 797 | 5,925,900 |
2023/07/26 | 794 | 798 | 790 | 795 | 3,714,100 |
2023/07/25 | 788 | 795 | 783 | 795 | 3,653,100 |
2023/07/24 | 782 | 787 | 780 | 782 | 3,984,200 |
2023/07/21 | 778 | 783 | 776 | 781 | 2,569,600 |
2023/07/20 | 783 | 787 | 778 | 780 | 3,338,000 |
2023/07/19 | 783 | 786 | 776 | 781 | 3,403,000 |
2023/07/18 | 770 | 777 | 769 | 777 | 3,587,800 |
2023/07/14 | 771 | 776 | 769 | 771 | 3,698,800 |
2023/07/13 | 774 | 778 | 772 | 772 | 3,652,300 |
2023/07/12 | 790 | 790 | 771 | 773 | 4,651,600 |
2023/07/11 | 801 | 804 | 786 | 788 | 2,549,000 |
2023/07/10 | 801 | 802 | 792 | 797 | 4,121,800 |
2023/07/07 | 806 | 808 | 798 | 798 | 5,119,000 |
2023/07/06 | 809 | 820 | 806 | 811 | 5,325,000 |
2023/07/05 | 805 | 813 | 800 | 812 | 3,282,900 |
2023/07/04 | 816 | 816 | 807 | 812 | 4,923,900 |
2023/07/03 | 807 | 819 | 805 | 818 | 8,414,800 |
2023/06/30 | 795 | 804 | 791 | 800 | 8,015,200 |
2023/06/29 | 795 | 797 | 788 | 792 | 4,548,800 |
2023/06/28 | 785 | 796 | 784 | 794 | 5,616,800 |
2023/06/27 | 794 | 794 | 778 | 784 | 3,850,600 |
2023/06/26 | 782 | 798 | 780 | 789 | 7,068,600 |
2023/06/23 | 782 | 784 | 771 | 779 | 5,806,600 |
2023/06/22 | 776 | 786 | 776 | 778 | 3,886,200 |
2023/06/21 | 766 | 777 | 765 | 776 | 3,489,600 |
2023/06/20 | 770 | 773 | 766 | 772 | 4,746,700 |
2023/06/19 | 787 | 796 | 769 | 774 | 7,726,900 |
2023/06/16 | 787 | 788 | 776 | 786 | 10,273,900 |
2023/06/15 | 784 | 793 | 779 | 788 | 7,502,500 |
2023/06/14 | 772 | 784 | 772 | 782 | 7,277,800 |
2023/06/13 | 773 | 774 | 767 | 770 | 5,692,500 |
2023/06/12 | 765 | 779 | 763 | 770 | 8,037,700 |
2023/06/09 | 761 | 763 | 755 | 757 | 6,352,200 |
2023/06/08 | 764 | 766 | 752 | 757 | 5,600,300 |
2023/06/07 | 786 | 787 | 758 | 760 | 11,237,300 |
2023/06/06 | 764 | 787 | 762 | 786 | 7,457,800 |
2023/06/05 | 760 | 774 | 759 | 772 | 8,896,100 |
2023/06/02 | 730 | 745 | 730 | 745 | 5,598,800 |
2023/06/01 | 734 | 737 | 728 | 731 | 6,033,700 |
2023/05/31 | 735 | 739 | 731 | 737 | 11,145,700 |
2023/05/30 | 738 | 746 | 731 | 743 | 5,331,900 |
2023/05/29 | 738 | 743 | 735 | 736 | 3,850,800 |
2023/05/26 | 736 | 739 | 732 | 732 | 4,742,300 |
2023/05/25 | 748 | 750 | 736 | 737 | 5,954,000 |
2023/05/24 | 755 | 758 | 748 | 751 | 3,076,600 |
2023/05/23 | 758 | 764 | 749 | 755 | 5,574,400 |
2023/05/22 | 751 | 757 | 749 | 757 | 4,936,800 |
2023/05/19 | 758 | 762 | 751 | 752 | 4,590,800 |
2023/05/18 | 763 | 764 | 755 | 762 | 4,297,100 |
2023/05/17 | 750 | 758 | 748 | 758 | 4,146,800 |
2023/05/16 | 760 | 761 | 744 | 749 | 5,656,400 |
2023/05/15 | 749 | 761 | 742 | 759 | 8,171,900 |
2023/05/12 | 761 | 764 | 730 | 741 | 14,165,300 |
2023/05/11 | 752 | 760 | 750 | 754 | 4,261,900 |
2023/05/10 | 766 | 767 | 757 | 761 | 5,993,000 |
2023/05/09 | 767 | 768 | 761 | 767 | 3,715,100 |
2023/05/08 | 771 | 773 | 759 | 761 | 4,441,300 |
2023/05/02 | 769 | 771 | 762 | 769 | 4,508,100 |
2023/05/01 | 770 | 772 | 765 | 770 | 4,594,100 |
2023/04/28 | 760 | 768 | 760 | 768 | 6,744,600 |
2023/04/27 | 742 | 755 | 739 | 754 | 5,387,100 |
2023/04/26 | 744 | 745 | 739 | 745 | 4,872,800 |
2023/04/25 | 758 | 765 | 751 | 752 | 4,055,500 |
2023/04/24 | 755 | 755 | 750 | 753 | 3,520,000 |
2023/04/21 | 750 | 753 | 748 | 752 | 4,546,700 |
2023/04/20 | 749 | 754 | 747 | 752 | 5,269,700 |
2023/04/19 | 749 | 752 | 746 | 752 | 4,650,800 |
2023/04/18 | 746 | 757 | 744 | 751 | 6,087,600 |
2023/04/17 | 742 | 746 | 735 | 745 | 5,966,700 |
2023/04/14 | 749 | 751 | 741 | 742 | 6,099,200 |
2023/04/13 | 747 | 749 | 739 | 747 | 5,281,100 |
2023/04/12 | 749 | 753 | 748 | 752 | 3,425,900 |
2023/04/11 | 749 | 752 | 745 | 747 | 4,232,300 |
2023/04/10 | 739 | 745 | 737 | 744 | 4,983,500 |
2023/04/07 | 730 | 739 | 730 | 734 | 3,515,900 |
2023/04/06 | 733 | 737 | 729 | 731 | 4,605,000 |
2023/04/05 | 751 | 752 | 736 | 739 | 6,258,300 |
2023/04/04 | 768 | 770 | 760 | 763 | 4,550,300 |
2023/04/03 | 766 | 768 | 757 | 764 | 4,788,700 |
2023/03/31 | 757 | 762 | 754 | 756 | 4,768,400 |
2023/03/30 | 755 | 761 | 749 | 753 | 3,899,400 |
2023/03/29 | 750 | 758 | 749 | 758 | 4,993,300 |
2023/03/28 | 759 | 761 | 741 | 749 | 5,649,900 |
2023/03/27 | 746 | 751 | 740 | 748 | 5,932,200 |
2023/03/24 | 744 | 745 | 736 | 741 | 4,666,400 |
2023/03/23 | 740 | 748 | 733 | 747 | 5,088,500 |
2023/03/22 | 741 | 743 | 732 | 741 | 5,035,000 |
2023/03/20 | 730 | 733 | 720 | 726 | 5,386,000 |
2023/03/17 | 728 | 736 | 725 | 736 | 6,692,200 |
2023/03/16 | 735 | 742 | 732 | 739 | 5,760,600 |
2023/03/15 | 760 | 765 | 756 | 762 | 5,676,500 |
2023/03/14 | 753 | 756 | 733 | 748 | 8,360,000 |
2023/03/13 | 772 | 774 | 762 | 768 | 6,374,300 |
2023/03/10 | 777 | 785 | 776 | 783 | 6,173,900 |
2023/03/09 | 802 | 802 | 786 | 788 | 5,620,800 |
2023/03/08 | 804 | 807 | 792 | 797 | 4,989,200 |
2023/03/07 | 803 | 808 | 800 | 805 | 4,154,400 |
2023/03/06 | 804 | 810 | 802 | 805 | 4,188,100 |
2023/03/03 | 793 | 802 | 789 | 799 | 7,097,500 |
2023/03/02 | 794 | 799 | 790 | 793 | 6,640,200 |
2023/03/01 | 783 | 789 | 781 | 786 | 4,392,400 |
2023/02/28 | 790 | 791 | 779 | 779 | 5,526,900 |
2023/02/27 | 788 | 790 | 782 | 790 | 3,663,400 |
2023/02/24 | 800 | 800 | 780 | 785 | 10,803,500 |
2023/02/22 | 823 | 824 | 797 | 801 | 9,760,000 |
2023/02/21 | 800 | 835 | 799 | 831 | 11,281,200 |
2023/02/20 | 793 | 805 | 790 | 802 | 5,914,800 |
2023/02/17 | 770 | 790 | 768 | 788 | 5,155,400 |
2023/02/16 | 780 | 782 | 777 | 779 | 3,289,500 |
2023/02/15 | 779 | 784 | 772 | 774 | 4,741,800 |
2023/02/14 | 767 | 772 | 762 | 772 | 4,394,600 |
2023/02/13 | 754 | 762 | 747 | 760 | 6,081,300 |
2023/02/10 | 766 | 767 | 755 | 755 | 6,758,600 |
2023/02/09 | 747 | 771 | 742 | 767 | 10,369,500 |
2023/02/08 | 785 | 792 | 745 | 747 | 15,200,300 |
2023/02/07 | 784 | 785 | 776 | 781 | 4,823,300 |
2023/02/06 | 779 | 785 | 776 | 779 | 5,062,500 |
2023/02/03 | 773 | 778 | 769 | 774 | 3,165,400 |
2023/02/02 | 780 | 783 | 770 | 775 | 5,601,500 |
2023/02/01 | 801 | 803 | 792 | 792 | 4,647,200 |
2023/01/31 | 797 | 802 | 792 | 796 | 4,009,700 |
2023/01/30 | 795 | 801 | 793 | 796 | 4,689,000 |
2023/01/27 | 792 | 796 | 788 | 794 | 4,709,500 |
2023/01/26 | 786 | 790 | 784 | 788 | 3,617,100 |
2023/01/25 | 774 | 786 | 773 | 784 | 5,973,300 |
2023/01/24 | 769 | 773 | 767 | 769 | 3,392,400 |
2023/01/23 | 764 | 765 | 759 | 761 | 3,297,300 |
2023/01/20 | 751 | 753 | 744 | 752 | 2,898,000 |
2023/01/19 | 754 | 759 | 748 | 750 | 4,230,500 |
2023/01/18 | 748 | 756 | 740 | 754 | 5,413,900 |
2023/01/17 | 738 | 742 | 734 | 742 | 4,301,500 |
2023/01/16 | 726 | 746 | 726 | 740 | 5,885,000 |
2023/01/13 | 721 | 731 | 720 | 725 | 4,105,900 |
2023/01/12 | 741 | 743 | 724 | 727 | 6,319,600 |
2023/01/11 | 735 | 746 | 734 | 742 | 3,919,100 |
2023/01/10 | 735 | 746 | 733 | 738 | 4,313,900 |
2023/01/06 | 728 | 733 | 726 | 729 | 5,349,300 |
2023/01/05 | 730 | 738 | 728 | 730 | 3,952,700 |
2023/01/04 | 734 | 735 | 724 | 733 | 4,050,500 |