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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,192 | 1,204 | 1,183 | 1,190 | 5,562,200 |
| 2026/03/10 | 1,175 | 1,197 | 1,167 | 1,178 | 6,126,400 |
| 2026/03/09 | 1,150 | 1,158 | 1,128 | 1,152 | 8,468,400 |
| 2026/03/06 | 1,193 | 1,212 | 1,187 | 1,209 | 4,912,700 |
| 2026/03/05 | 1,227 | 1,239 | 1,205 | 1,213 | 6,849,200 |
| 2026/03/04 | 1,193 | 1,230 | 1,185 | 1,197 | 9,589,900 |
| 2026/03/03 | 1,316 | 1,329 | 1,265 | 1,267 | 8,097,300 |
| 2026/03/02 | 1,315 | 1,354 | 1,301 | 1,340 | 5,326,400 |
| 2026/02/27 | 1,314 | 1,343 | 1,312 | 1,340 | 5,772,700 |
| 2026/02/26 | 1,344 | 1,345 | 1,325 | 1,326 | 4,265,500 |
| 2026/02/25 | 1,332 | 1,342 | 1,300 | 1,324 | 6,163,300 |
| 2026/02/24 | 1,292 | 1,337 | 1,278 | 1,325 | 6,036,700 |
| 2026/02/20 | 1,300 | 1,300 | 1,271 | 1,279 | 4,632,300 |
| 2026/02/19 | 1,304 | 1,317 | 1,284 | 1,315 | 5,465,300 |
| 2026/02/18 | 1,280 | 1,313 | 1,278 | 1,311 | 7,463,300 |
| 2026/02/17 | 1,234 | 1,271 | 1,227 | 1,269 | 5,604,700 |
| 2026/02/16 | 1,243 | 1,247 | 1,212 | 1,224 | 5,140,700 |
| 2026/02/13 | 1,200 | 1,232 | 1,191 | 1,232 | 8,376,600 |
| 2026/02/12 | 1,222 | 1,235 | 1,190 | 1,213 | 9,752,000 |
| 2026/02/10 | 1,262 | 1,279 | 1,171 | 1,248 | 18,784,300 |
| 2026/02/09 | 1,280 | 1,280 | 1,253 | 1,256 | 5,453,000 |
| 2026/02/06 | 1,221 | 1,248 | 1,213 | 1,245 | 4,758,300 |
| 2026/02/05 | 1,274 | 1,281 | 1,236 | 1,236 | 7,684,800 |
| 2026/02/04 | 1,195 | 1,248 | 1,193 | 1,240 | 9,718,000 |
| 2026/02/03 | 1,153 | 1,184 | 1,149 | 1,184 | 5,064,100 |
| 2026/02/02 | 1,160 | 1,179 | 1,133 | 1,136 | 5,213,100 |
| 2026/01/30 | 1,130 | 1,143 | 1,122 | 1,139 | 5,013,400 |
| 2026/01/29 | 1,116 | 1,130 | 1,112 | 1,122 | 4,032,900 |
| 2026/01/28 | 1,111 | 1,124 | 1,108 | 1,118 | 4,124,400 |
| 2026/01/27 | 1,127 | 1,142 | 1,120 | 1,131 | 4,321,100 |
| 2026/01/26 | 1,143 | 1,147 | 1,133 | 1,135 | 4,234,000 |
| 2026/01/23 | 1,145 | 1,166 | 1,137 | 1,159 | 4,655,100 |
| 2026/01/22 | 1,130 | 1,144 | 1,128 | 1,136 | 4,093,700 |
| 2026/01/21 | 1,102 | 1,129 | 1,102 | 1,123 | 4,353,200 |
| 2026/01/20 | 1,137 | 1,140 | 1,089 | 1,123 | 10,709,500 |
| 2026/01/19 | 1,137 | 1,156 | 1,121 | 1,153 | 3,540,800 |
| 2026/01/16 | 1,124 | 1,145 | 1,123 | 1,145 | 4,932,000 |
| 2026/01/15 | 1,121 | 1,141 | 1,118 | 1,136 | 5,365,400 |
| 2026/01/14 | 1,131 | 1,138 | 1,125 | 1,136 | 5,858,400 |
| 2026/01/13 | 1,130 | 1,133 | 1,109 | 1,125 | 5,498,500 |
| 2026/01/09 | 1,080 | 1,108 | 1,075 | 1,106 | 8,590,500 |
| 2026/01/08 | 1,070 | 1,077 | 1,066 | 1,070 | 4,394,700 |
| 2026/01/07 | 1,069 | 1,086 | 1,063 | 1,079 | 5,117,200 |
| 2026/01/06 | 1,050 | 1,085 | 1,050 | 1,080 | 5,295,100 |
| 2026/01/05 | 1,030 | 1,050 | 1,027 | 1,049 | 4,888,000 |
| 2025/12/30 | 1,020 | 1,030 | 1,020 | 1,020 | 3,323,400 |
| 2025/12/29 | 1,030 | 1,036 | 1,022 | 1,025 | 15,518,500 |
| 2025/12/26 | 1,024 | 1,027 | 1,018 | 1,024 | 2,245,600 |
| 2025/12/25 | 1,031 | 1,032 | 1,014 | 1,018 | 2,161,200 |
| 2025/12/24 | 1,037 | 1,044 | 1,027 | 1,030 | 2,504,500 |
| 2025/12/23 | 1,022 | 1,040 | 1,021 | 1,040 | 3,286,500 |
| 2025/12/22 | 1,030 | 1,030 | 1,017 | 1,024 | 3,822,600 |
| 2025/12/19 | 1,020 | 1,025 | 1,015 | 1,019 | 6,951,300 |
| 2025/12/18 | 1,023 | 1,023 | 1,011 | 1,014 | 2,807,500 |
| 2025/12/17 | 1,024 | 1,025 | 1,008 | 1,023 | 3,561,000 |
| 2025/12/16 | 1,049 | 1,049 | 1,029 | 1,029 | 3,948,700 |
| 2025/12/15 | 1,035 | 1,049 | 1,022 | 1,049 | 3,923,600 |
| 2025/12/12 | 1,003 | 1,052 | 1,003 | 1,046 | 8,425,300 |
| 2025/12/11 | 1,008 | 1,009 | 987 | 988 | 3,627,100 |
| 2025/12/10 | 991 | 1,004 | 991 | 993 | 3,448,400 |
| 2025/12/09 | 984 | 990 | 982 | 990 | 2,994,400 |
| 2025/12/08 | 981 | 987 | 976 | 987 | 3,826,200 |
| 2025/12/05 | 988 | 990 | 971 | 975 | 5,359,100 |
| 2025/12/04 | 1,002 | 1,006 | 999 | 1,001 | 3,463,400 |
| 2025/12/03 | 1,020 | 1,021 | 997 | 999 | 4,544,200 |
| 2025/12/02 | 1,013 | 1,016 | 999 | 1,001 | 4,082,200 |
| 2025/12/01 | 1,013 | 1,025 | 1,004 | 1,004 | 3,933,600 |
| 2025/11/28 | 1,008 | 1,016 | 1,001 | 1,015 | 3,898,600 |
| 2025/11/27 | 1,012 | 1,019 | 1,004 | 1,009 | 4,398,800 |
| 2025/11/26 | 1,003 | 1,019 | 997 | 1,014 | 5,966,600 |
| 2025/11/25 | 1,023 | 1,024 | 990 | 991 | 5,974,400 |
| 2025/11/21 | 990 | 1,028 | 989 | 1,018 | 7,441,400 |
| 2025/11/20 | 997 | 1,003 | 990 | 1,001 | 4,545,600 |
| 2025/11/19 | 985 | 998 | 984 | 986 | 5,968,100 |
| 2025/11/18 | 992 | 1,003 | 977 | 984 | 5,705,000 |
| 2025/11/17 | 1,026 | 1,028 | 1,001 | 1,012 | 8,956,900 |
| 2025/11/14 | 949 | 1,048 | 938 | 1,039 | 21,605,900 |
| 2025/11/13 | 950 | 954 | 945 | 950 | 3,873,500 |
| 2025/11/12 | 956 | 959 | 945 | 951 | 3,413,200 |
| 2025/11/11 | 952 | 957 | 942 | 951 | 3,768,500 |
| 2025/11/10 | 936 | 946 | 931 | 944 | 3,529,900 |
| 2025/11/07 | 924 | 933 | 923 | 933 | 2,384,500 |
| 2025/11/06 | 927 | 934 | 923 | 923 | 3,455,100 |
| 2025/11/05 | 945 | 948 | 914 | 918 | 6,010,700 |
| 2025/11/04 | 944 | 954 | 937 | 947 | 3,991,000 |
| 2025/10/31 | 955 | 956 | 938 | 946 | 4,675,700 |
| 2025/10/30 | 955 | 960 | 943 | 951 | 5,565,800 |
| 2025/10/29 | 960 | 965 | 948 | 964 | 4,757,800 |
| 2025/10/28 | 984 | 989 | 967 | 967 | 3,270,000 |
| 2025/10/27 | 983 | 994 | 980 | 992 | 4,895,100 |
| 2025/10/24 | 978 | 982 | 974 | 979 | 4,328,200 |
| 2025/10/23 | 964 | 980 | 962 | 976 | 5,776,800 |
| 2025/10/22 | 941 | 974 | 938 | 968 | 7,374,600 |
| 2025/10/21 | 932 | 942 | 932 | 933 | 3,886,900 |
| 2025/10/20 | 940 | 940 | 927 | 929 | 3,066,100 |
| 2025/10/17 | 928 | 934 | 921 | 927 | 3,170,500 |
| 2025/10/16 | 935 | 938 | 923 | 926 | 3,222,300 |
| 2025/10/15 | 929 | 931 | 924 | 926 | 3,312,900 |
| 2025/10/14 | 927 | 938 | 919 | 926 | 4,788,200 |
| 2025/10/10 | 960 | 962 | 942 | 945 | 5,353,500 |
| 2025/10/09 | 976 | 979 | 962 | 970 | 4,566,500 |
| 2025/10/08 | 981 | 986 | 978 | 979 | 4,363,700 |
| 2025/10/07 | 977 | 987 | 974 | 981 | 4,736,900 |
| 2025/10/06 | 980 | 984 | 969 | 978 | 5,957,600 |
| 2025/10/03 | 940 | 962 | 940 | 962 | 5,502,700 |
| 2025/10/02 | 938 | 950 | 927 | 937 | 5,193,100 |
| 2025/10/01 | 946 | 954 | 935 | 937 | 5,231,900 |
| 2025/09/30 | 954 | 957 | 944 | 945 | 4,612,500 |
| 2025/09/29 | 965 | 965 | 955 | 955 | 3,376,600 |
| 2025/09/26 | 965 | 971 | 960 | 966 | 4,776,700 |
| 2025/09/25 | 963 | 971 | 957 | 965 | 6,928,000 |
| 2025/09/24 | 964 | 964 | 950 | 954 | 6,121,200 |
| 2025/09/22 | 975 | 982 | 970 | 970 | 3,977,900 |
| 2025/09/19 | 973 | 983 | 965 | 968 | 9,145,700 |
| 2025/09/18 | 971 | 975 | 966 | 973 | 4,095,100 |
| 2025/09/17 | 972 | 977 | 966 | 970 | 5,364,000 |
| 2025/09/16 | 980 | 987 | 977 | 983 | 4,701,700 |
| 2025/09/12 | 983 | 988 | 982 | 984 | 5,092,300 |
| 2025/09/11 | 982 | 985 | 977 | 984 | 4,096,400 |
| 2025/09/10 | 987 | 987 | 979 | 979 | 4,530,300 |
| 2025/09/09 | 1,000 | 1,002 | 990 | 994 | 4,105,500 |
| 2025/09/08 | 1,000 | 1,002 | 990 | 998 | 4,744,500 |
| 2025/09/05 | 977 | 994 | 977 | 991 | 5,981,600 |
| 2025/09/04 | 980 | 981 | 971 | 973 | 4,829,400 |
| 2025/09/03 | 977 | 987 | 973 | 980 | 4,711,700 |
| 2025/09/02 | 980 | 988 | 979 | 984 | 5,451,700 |
| 2025/09/01 | 990 | 990 | 977 | 982 | 4,399,000 |
| 2025/08/29 | 993 | 1,000 | 989 | 993 | 4,068,700 |
| 2025/08/28 | 988 | 993 | 985 | 993 | 4,686,600 |
| 2025/08/27 | 1,000 | 1,013 | 997 | 999 | 4,754,000 |
| 2025/08/26 | 992 | 1,003 | 980 | 997 | 7,369,500 |
| 2025/08/25 | 993 | 998 | 980 | 986 | 4,292,600 |
| 2025/08/22 | 975 | 984 | 967 | 984 | 4,762,800 |
| 2025/08/21 | 985 | 988 | 977 | 979 | 5,951,500 |
| 2025/08/20 | 986 | 989 | 980 | 981 | 4,407,800 |
| 2025/08/19 | 991 | 1,002 | 984 | 989 | 4,600,000 |
| 2025/08/18 | 981 | 1,002 | 974 | 992 | 6,387,200 |
| 2025/08/15 | 960 | 976 | 958 | 976 | 6,482,500 |
| 2025/08/14 | 975 | 981 | 960 | 960 | 7,033,300 |
| 2025/08/13 | 968 | 987 | 967 | 983 | 7,753,500 |
| 2025/08/12 | 965 | 981 | 955 | 968 | 10,922,500 |
| 2025/08/08 | 1,045 | 1,075 | 947 | 952 | 22,633,100 |
| 2025/08/07 | 1,050 | 1,056 | 1,043 | 1,054 | 3,281,500 |
| 2025/08/06 | 1,037 | 1,050 | 1,037 | 1,041 | 3,204,800 |
| 2025/08/05 | 1,040 | 1,051 | 1,036 | 1,036 | 2,694,100 |
| 2025/08/04 | 1,022 | 1,034 | 1,020 | 1,034 | 2,567,900 |
| 2025/08/01 | 1,038 | 1,052 | 1,036 | 1,043 | 3,322,400 |
| 2025/07/31 | 1,044 | 1,050 | 1,032 | 1,038 | 3,887,000 |
| 2025/07/30 | 1,022 | 1,047 | 1,020 | 1,041 | 5,051,500 |
| 2025/07/29 | 1,013 | 1,017 | 1,004 | 1,006 | 2,852,000 |
| 2025/07/28 | 1,020 | 1,025 | 1,013 | 1,022 | 2,483,800 |
| 2025/07/25 | 1,022 | 1,026 | 1,013 | 1,018 | 2,803,100 |
| 2025/07/24 | 1,020 | 1,027 | 1,011 | 1,025 | 4,045,800 |
| 2025/07/23 | 990 | 1,010 | 987 | 1,007 | 5,669,800 |
| 2025/07/22 | 974 | 991 | 970 | 975 | 4,105,200 |
| 2025/07/18 | 979 | 981 | 967 | 974 | 4,210,300 |
| 2025/07/17 | 968 | 982 | 958 | 980 | 7,013,600 |
| 2025/07/16 | 999 | 1,009 | 993 | 998 | 3,198,700 |
| 2025/07/15 | 1,003 | 1,020 | 1,001 | 1,003 | 3,271,100 |
| 2025/07/14 | 1,002 | 1,009 | 995 | 1,003 | 3,048,800 |
| 2025/07/11 | 997 | 1,006 | 996 | 1,004 | 3,882,300 |
| 2025/07/10 | 996 | 999 | 991 | 995 | 3,899,100 |
| 2025/07/09 | 995 | 1,003 | 992 | 998 | 3,415,700 |
| 2025/07/08 | 976 | 995 | 974 | 990 | 4,239,600 |
| 2025/07/07 | 982 | 992 | 982 | 983 | 2,390,900 |
| 2025/07/04 | 994 | 999 | 984 | 986 | 2,711,100 |
| 2025/07/03 | 988 | 992 | 980 | 992 | 3,528,300 |
| 2025/07/02 | 984 | 993 | 977 | 985 | 4,683,600 |
| 2025/07/01 | 983 | 993 | 974 | 984 | 3,909,700 |
| 2025/06/30 | 990 | 997 | 986 | 988 | 3,895,200 |
| 2025/06/27 | 974 | 982 | 969 | 979 | 4,888,000 |
| 2025/06/26 | 969 | 978 | 966 | 974 | 4,243,000 |
| 2025/06/25 | 973 | 976 | 968 | 975 | 3,305,800 |
| 2025/06/24 | 975 | 975 | 966 | 972 | 2,629,800 |
| 2025/06/23 | 957 | 964 | 951 | 963 | 3,685,000 |
| 2025/06/20 | 967 | 976 | 961 | 970 | 6,176,900 |
| 2025/06/19 | 980 | 985 | 962 | 967 | 4,752,300 |
| 2025/06/18 | 975 | 988 | 975 | 986 | 4,431,900 |
| 2025/06/17 | 980 | 983 | 975 | 979 | 3,588,500 |
| 2025/06/16 | 965 | 991 | 963 | 980 | 5,537,500 |
| 2025/06/13 | 955 | 957 | 939 | 952 | 10,106,800 |
| 2025/06/12 | 980 | 984 | 968 | 976 | 3,691,900 |
| 2025/06/11 | 985 | 991 | 983 | 984 | 3,555,200 |
| 2025/06/10 | 979 | 986 | 975 | 981 | 3,274,400 |
| 2025/06/09 | 976 | 984 | 976 | 976 | 3,053,500 |
| 2025/06/06 | 980 | 986 | 971 | 975 | 4,089,700 |
| 2025/06/05 | 983 | 987 | 976 | 979 | 4,054,600 |
| 2025/06/04 | 988 | 994 | 983 | 990 | 5,019,000 |
| 2025/06/03 | 996 | 1,001 | 990 | 990 | 3,661,300 |
| 2025/06/02 | 994 | 996 | 988 | 995 | 3,336,900 |
| 2025/05/30 | 994 | 1,007 | 990 | 998 | 8,927,500 |
| 2025/05/29 | 1,000 | 1,010 | 1,000 | 1,006 | 2,901,100 |
| 2025/05/28 | 1,010 | 1,012 | 998 | 1,000 | 3,815,300 |
| 2025/05/27 | 1,013 | 1,016 | 995 | 1,003 | 4,726,700 |
| 2025/05/26 | 981 | 991 | 979 | 987 | 3,180,200 |
| 2025/05/23 | 980 | 993 | 977 | 981 | 4,732,000 |
| 2025/05/22 | 973 | 978 | 967 | 974 | 3,635,200 |
| 2025/05/21 | 980 | 985 | 971 | 976 | 4,560,200 |
| 2025/05/20 | 990 | 993 | 965 | 965 | 8,033,200 |
| 2025/05/19 | 981 | 1,002 | 976 | 999 | 5,141,700 |