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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 978 | 1,000 | 972 | 996 | 8,231,100 |
| 2025/05/15 | 938 | 985 | 938 | 967 | 9,617,400 |
| 2025/05/14 | 985 | 990 | 926 | 937 | 15,488,400 |
| 2025/05/13 | 970 | 975 | 962 | 972 | 5,510,100 |
| 2025/05/12 | 955 | 959 | 947 | 959 | 4,293,000 |
| 2025/05/09 | 948 | 964 | 946 | 959 | 7,770,900 |
| 2025/05/08 | 926 | 930 | 917 | 930 | 3,886,300 |
| 2025/05/07 | 930 | 931 | 912 | 926 | 5,575,500 |
| 2025/05/02 | 904 | 915 | 901 | 915 | 6,703,700 |
| 2025/05/01 | 907 | 910 | 896 | 904 | 6,602,600 |
| 2025/04/30 | 902 | 909 | 886 | 909 | 10,274,700 |
| 2025/04/28 | 934 | 935 | 894 | 902 | 10,416,100 |
| 2025/04/25 | 932 | 948 | 931 | 935 | 5,800,600 |
| 2025/04/24 | 942 | 959 | 933 | 937 | 6,669,300 |
| 2025/04/23 | 919 | 922 | 909 | 917 | 6,130,200 |
| 2025/04/22 | 891 | 904 | 884 | 904 | 4,598,100 |
| 2025/04/21 | 921 | 922 | 898 | 904 | 3,808,900 |
| 2025/04/18 | 911 | 925 | 910 | 925 | 2,532,600 |
| 2025/04/17 | 885 | 911 | 881 | 911 | 5,493,300 |
| 2025/04/16 | 919 | 919 | 877 | 883 | 9,862,600 |
| 2025/04/15 | 923 | 931 | 920 | 924 | 4,552,600 |
| 2025/04/14 | 908 | 924 | 906 | 920 | 4,833,000 |
| 2025/04/11 | 883 | 901 | 877 | 898 | 8,706,800 |
| 2025/04/10 | 932 | 950 | 923 | 930 | 8,886,700 |
| 2025/04/09 | 853 | 878 | 818 | 869 | 16,950,700 |
| 2025/04/08 | 900 | 944 | 899 | 943 | 6,717,500 |
| 2025/04/07 | 851 | 900 | 840 | 870 | 9,024,800 |
| 2025/04/04 | 940 | 956 | 912 | 945 | 8,570,400 |
| 2025/04/03 | 988 | 1,010 | 971 | 979 | 8,841,500 |
| 2025/04/02 | 1,043 | 1,046 | 1,027 | 1,034 | 4,316,000 |
| 2025/04/01 | 1,039 | 1,049 | 1,033 | 1,041 | 4,676,900 |
| 2025/03/31 | 1,025 | 1,026 | 1,009 | 1,016 | 4,478,900 |
| 2025/03/28 | 1,055 | 1,056 | 1,036 | 1,043 | 3,310,900 |
| 2025/03/27 | 1,068 | 1,069 | 1,050 | 1,065 | 5,097,700 |
| 2025/03/26 | 1,082 | 1,084 | 1,069 | 1,072 | 3,385,000 |
| 2025/03/25 | 1,077 | 1,094 | 1,065 | 1,078 | 5,213,600 |
| 2025/03/24 | 1,052 | 1,060 | 1,051 | 1,055 | 3,140,100 |
| 2025/03/21 | 1,061 | 1,074 | 1,046 | 1,046 | 6,320,600 |
| 2025/03/19 | 1,050 | 1,073 | 1,047 | 1,067 | 4,310,900 |
| 2025/03/18 | 1,070 | 1,080 | 1,052 | 1,052 | 5,304,700 |
| 2025/03/17 | 1,055 | 1,066 | 1,051 | 1,055 | 4,242,600 |
| 2025/03/14 | 1,008 | 1,048 | 1,005 | 1,043 | 6,196,100 |
| 2025/03/13 | 1,025 | 1,033 | 1,015 | 1,018 | 4,941,200 |
| 2025/03/12 | 992 | 1,018 | 991 | 1,013 | 5,722,500 |
| 2025/03/11 | 1,007 | 1,014 | 985 | 1,006 | 8,114,500 |
| 2025/03/10 | 1,040 | 1,049 | 1,032 | 1,034 | 4,254,000 |
| 2025/03/07 | 1,046 | 1,058 | 1,043 | 1,047 | 6,527,900 |
| 2025/03/06 | 1,067 | 1,079 | 1,059 | 1,070 | 6,216,700 |
| 2025/03/05 | 1,031 | 1,060 | 1,025 | 1,060 | 7,040,200 |
| 2025/03/04 | 1,010 | 1,027 | 1,007 | 1,025 | 9,869,800 |
| 2025/03/03 | 1,011 | 1,020 | 1,001 | 1,008 | 5,763,900 |
| 2025/02/28 | 987 | 998 | 975 | 996 | 8,848,600 |
| 2025/02/27 | 996 | 1,007 | 988 | 996 | 6,361,600 |
| 2025/02/26 | 980 | 997 | 971 | 996 | 6,338,000 |
| 2025/02/25 | 982 | 989 | 973 | 989 | 7,427,500 |
| 2025/02/21 | 990 | 1,004 | 981 | 992 | 8,229,000 |
| 2025/02/20 | 981 | 990 | 975 | 984 | 5,232,000 |
| 2025/02/19 | 1,003 | 1,005 | 981 | 988 | 6,986,300 |
| 2025/02/18 | 993 | 1,010 | 988 | 1,000 | 7,813,200 |
| 2025/02/17 | 988 | 991 | 970 | 986 | 7,702,300 |
| 2025/02/14 | 1,027 | 1,035 | 987 | 988 | 10,369,700 |
| 2025/02/13 | 1,023 | 1,044 | 1,000 | 1,020 | 15,725,500 |
| 2025/02/12 | 1,077 | 1,082 | 938 | 942 | 29,510,100 |
| 2025/02/10 | 1,070 | 1,072 | 1,062 | 1,072 | 5,806,900 |
| 2025/02/07 | 1,088 | 1,091 | 1,078 | 1,084 | 3,277,300 |
| 2025/02/06 | 1,082 | 1,092 | 1,079 | 1,084 | 5,858,700 |
| 2025/02/05 | 1,098 | 1,109 | 1,073 | 1,078 | 10,657,700 |
| 2025/02/04 | 1,083 | 1,099 | 1,078 | 1,087 | 9,194,600 |
| 2025/02/03 | 1,057 | 1,072 | 1,040 | 1,049 | 9,362,600 |
| 2025/01/31 | 1,066 | 1,083 | 1,064 | 1,080 | 5,760,800 |
| 2025/01/30 | 1,066 | 1,069 | 1,058 | 1,065 | 4,007,800 |
| 2025/01/29 | 1,060 | 1,070 | 1,054 | 1,070 | 4,187,000 |
| 2025/01/28 | 1,055 | 1,067 | 1,047 | 1,056 | 6,018,800 |
| 2025/01/27 | 1,070 | 1,077 | 1,064 | 1,068 | 4,208,100 |
| 2025/01/24 | 1,067 | 1,073 | 1,055 | 1,061 | 5,160,100 |
| 2025/01/23 | 1,062 | 1,076 | 1,056 | 1,073 | 5,418,800 |
| 2025/01/22 | 1,041 | 1,061 | 1,038 | 1,060 | 6,247,100 |
| 2025/01/21 | 1,030 | 1,040 | 1,028 | 1,037 | 6,271,600 |
| 2025/01/20 | 1,028 | 1,032 | 1,016 | 1,024 | 5,292,400 |
| 2025/01/17 | 1,000 | 1,009 | 994 | 1,009 | 5,590,500 |
| 2025/01/16 | 1,021 | 1,029 | 1,017 | 1,024 | 4,878,100 |
| 2025/01/15 | 1,018 | 1,027 | 1,014 | 1,018 | 5,233,500 |
| 2025/01/14 | 1,022 | 1,030 | 1,001 | 1,018 | 7,283,200 |
| 2025/01/10 | 1,015 | 1,022 | 1,007 | 1,022 | 4,430,600 |
| 2025/01/09 | 1,030 | 1,032 | 1,016 | 1,022 | 4,782,700 |
| 2025/01/08 | 1,020 | 1,036 | 1,016 | 1,026 | 7,976,400 |
| 2025/01/07 | 998 | 1,018 | 982 | 1,011 | 7,175,400 |
| 2025/01/06 | 1,002 | 1,012 | 995 | 995 | 7,059,500 |
| 2024/12/30 | 1,009 | 1,010 | 996 | 1,002 | 3,078,700 |
| 2024/12/27 | 1,000 | 1,010 | 999 | 1,009 | 2,848,900 |
| 2024/12/26 | 995 | 1,002 | 990 | 999 | 3,267,800 |
| 2024/12/25 | 992 | 995 | 984 | 993 | 2,479,800 |
| 2024/12/24 | 993 | 999 | 991 | 992 | 1,702,300 |
| 2024/12/23 | 988 | 1,001 | 987 | 998 | 3,084,900 |
| 2024/12/20 | 995 | 1,001 | 987 | 988 | 4,464,000 |
| 2024/12/19 | 978 | 1,004 | 976 | 991 | 5,353,200 |
| 2024/12/18 | 999 | 1,007 | 996 | 996 | 5,222,300 |
| 2024/12/17 | 1,020 | 1,035 | 1,000 | 1,002 | 7,110,200 |
| 2024/12/16 | 1,000 | 1,019 | 998 | 1,017 | 7,609,100 |
| 2024/12/13 | 983 | 994 | 980 | 989 | 5,978,500 |
| 2024/12/12 | 985 | 1,006 | 981 | 1,002 | 10,623,600 |
| 2024/12/11 | 970 | 982 | 966 | 979 | 6,209,100 |
| 2024/12/10 | 965 | 969 | 953 | 965 | 4,435,000 |
| 2024/12/09 | 957 | 966 | 956 | 959 | 4,046,800 |
| 2024/12/06 | 961 | 963 | 952 | 957 | 4,686,800 |
| 2024/12/05 | 974 | 977 | 953 | 961 | 6,084,000 |
| 2024/12/04 | 975 | 979 | 967 | 977 | 6,197,600 |
| 2024/12/03 | 963 | 978 | 963 | 972 | 7,052,300 |
| 2024/12/02 | 951 | 965 | 950 | 963 | 4,981,100 |
| 2024/11/29 | 956 | 963 | 953 | 954 | 6,002,200 |
| 2024/11/28 | 945 | 954 | 942 | 948 | 5,007,900 |
| 2024/11/27 | 955 | 959 | 943 | 945 | 7,308,600 |
| 2024/11/26 | 958 | 977 | 956 | 962 | 13,524,300 |
| 2024/11/25 | 943 | 954 | 940 | 943 | 13,179,900 |
| 2024/11/22 | 922 | 943 | 920 | 935 | 6,503,800 |
| 2024/11/21 | 928 | 939 | 922 | 922 | 8,068,100 |
| 2024/11/20 | 905 | 922 | 904 | 922 | 5,380,200 |
| 2024/11/19 | 910 | 914 | 901 | 906 | 4,338,100 |
| 2024/11/18 | 894 | 907 | 889 | 906 | 5,778,200 |
| 2024/11/15 | 903 | 912 | 901 | 902 | 5,286,800 |
| 2024/11/14 | 901 | 916 | 900 | 902 | 5,723,000 |
| 2024/11/13 | 921 | 925 | 902 | 911 | 7,787,600 |
| 2024/11/12 | 945 | 947 | 913 | 926 | 6,508,600 |
| 2024/11/11 | 933 | 939 | 920 | 932 | 6,903,300 |
| 2024/11/08 | 958 | 962 | 936 | 948 | 12,157,800 |
| 2024/11/07 | 850 | 972 | 845 | 951 | 30,463,100 |
| 2024/11/06 | 840 | 850 | 837 | 846 | 5,731,000 |
| 2024/11/05 | 826 | 839 | 821 | 839 | 5,485,700 |
| 2024/11/01 | 822 | 826 | 813 | 818 | 4,258,400 |
| 2024/10/31 | 831 | 838 | 827 | 836 | 5,738,100 |
| 2024/10/30 | 835 | 841 | 831 | 835 | 15,419,300 |
| 2024/10/29 | 835 | 840 | 828 | 831 | 3,231,300 |
| 2024/10/28 | 822 | 835 | 810 | 832 | 5,753,400 |
| 2024/10/25 | 819 | 827 | 814 | 826 | 3,842,400 |
| 2024/10/24 | 808 | 826 | 804 | 825 | 5,197,700 |
| 2024/10/23 | 819 | 825 | 815 | 816 | 3,632,300 |
| 2024/10/22 | 822 | 822 | 814 | 820 | 4,474,000 |
| 2024/10/21 | 825 | 831 | 820 | 824 | 3,162,700 |
| 2024/10/18 | 822 | 826 | 818 | 821 | 3,393,700 |
| 2024/10/17 | 829 | 834 | 822 | 822 | 3,786,600 |
| 2024/10/16 | 821 | 834 | 818 | 826 | 4,342,700 |