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 |
---|---|---|---|---|---|
2024/03/28 | 732 | 737 | 726 | 726 | 5,608,100 |
2024/03/27 | 738 | 742 | 735 | 740 | 6,206,800 |
2024/03/26 | 735 | 738 | 728 | 736 | 3,953,100 |
2024/03/25 | 747 | 747 | 735 | 736 | 5,002,800 |
2024/03/22 | 740 | 749 | 738 | 747 | 7,127,200 |
2024/03/21 | 738 | 743 | 736 | 738 | 6,763,200 |
2024/03/19 | 731 | 741 | 728 | 734 | 10,971,500 |
2024/03/18 | 718 | 719 | 709 | 719 | 8,119,000 |
2024/03/15 | 715 | 720 | 709 | 718 | 11,495,000 |
2024/03/14 | 704 | 715 | 702 | 715 | 7,776,300 |
2024/03/13 | 707 | 712 | 699 | 701 | 6,412,600 |
2024/03/12 | 695 | 701 | 682 | 701 | 5,608,300 |
2024/03/11 | 702 | 706 | 688 | 697 | 5,673,400 |
2024/03/08 | 696 | 707 | 695 | 707 | 8,292,600 |
2024/03/07 | 692 | 695 | 687 | 694 | 5,423,500 |
2024/03/06 | 688 | 693 | 684 | 692 | 4,451,100 |
2024/03/05 | 685 | 690 | 678 | 686 | 5,354,200 |
2024/03/04 | 691 | 693 | 683 | 688 | 6,310,600 |
2024/03/01 | 694 | 696 | 691 | 694 | 5,324,300 |
2024/02/29 | 693 | 693 | 683 | 691 | 10,231,900 |
2024/02/28 | 691 | 695 | 688 | 693 | 5,555,200 |
2024/02/27 | 695 | 700 | 692 | 695 | 5,032,800 |
2024/02/26 | 704 | 707 | 693 | 695 | 6,986,500 |
2024/02/22 | 699 | 704 | 691 | 693 | 6,897,900 |
2024/02/21 | 690 | 694 | 686 | 694 | 4,100,300 |
2024/02/20 | 691 | 695 | 689 | 690 | 4,572,100 |
2024/02/19 | 690 | 696 | 686 | 695 | 5,056,900 |
2024/02/16 | 678 | 687 | 676 | 684 | 8,203,100 |
2024/02/15 | 680 | 684 | 667 | 676 | 8,250,600 |
2024/02/14 | 690 | 690 | 671 | 678 | 8,839,300 |
2024/02/13 | 690 | 699 | 685 | 692 | 14,031,600 |
2024/02/09 | 686 | 687 | 660 | 675 | 23,936,200 |
2024/02/08 | 747 | 749 | 700 | 700 | 18,907,900 |
2024/02/07 | 735 | 749 | 734 | 747 | 5,232,700 |
2024/02/06 | 746 | 751 | 738 | 738 | 5,067,200 |
2024/02/05 | 741 | 749 | 741 | 748 | 3,535,400 |
2024/02/02 | 745 | 752 | 738 | 738 | 5,638,600 |
2024/02/01 | 737 | 737 | 730 | 735 | 4,264,200 |
2024/01/31 | 730 | 742 | 728 | 741 | 5,620,100 |
2024/01/30 | 732 | 732 | 726 | 727 | 3,970,600 |
2024/01/29 | 725 | 734 | 723 | 734 | 6,438,400 |
2024/01/26 | 724 | 725 | 719 | 722 | 4,891,400 |
2024/01/25 | 723 | 725 | 717 | 725 | 6,095,800 |
2024/01/24 | 721 | 725 | 716 | 721 | 5,644,500 |
2024/01/23 | 732 | 738 | 721 | 723 | 6,140,400 |
2024/01/22 | 723 | 732 | 720 | 732 | 4,790,800 |
2024/01/19 | 722 | 725 | 712 | 717 | 7,449,600 |
2024/01/18 | 722 | 725 | 719 | 722 | 4,581,000 |
2024/01/17 | 730 | 737 | 725 | 725 | 5,227,300 |
2024/01/16 | 742 | 743 | 727 | 727 | 6,195,400 |
2024/01/15 | 742 | 750 | 737 | 746 | 4,581,500 |
2024/01/12 | 759 | 759 | 741 | 742 | 5,767,500 |
2024/01/11 | 754 | 756 | 746 | 748 | 6,235,900 |
2024/01/10 | 744 | 747 | 738 | 743 | 3,779,800 |
2024/01/09 | 739 | 743 | 733 | 741 | 5,776,600 |
2024/01/05 | 747 | 752 | 744 | 747 | 4,256,700 |
2024/01/04 | 741 | 750 | 728 | 747 | 6,014,800 |
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 |