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 |
|---|---|---|---|---|---|
| 2026/07/24 | 1,165 | 1,170 | 1,154 | 1,154 | 2,547,600 |
| 2026/07/23 | 1,172 | 1,180 | 1,170 | 1,180 | 3,072,400 |
| 2026/07/22 | 1,170 | 1,184 | 1,164 | 1,170 | 2,963,600 |
| 2026/07/21 | 1,161 | 1,168 | 1,153 | 1,165 | 2,842,200 |
| 2026/07/17 | 1,160 | 1,166 | 1,128 | 1,149 | 3,667,700 |
| 2026/07/16 | 1,166 | 1,177 | 1,161 | 1,167 | 2,750,400 |
| 2026/07/15 | 1,181 | 1,182 | 1,157 | 1,172 | 3,338,000 |
| 2026/07/14 | 1,141 | 1,162 | 1,124 | 1,155 | 5,094,800 |
| 2026/07/13 | 1,155 | 1,160 | 1,129 | 1,138 | 4,490,600 |
| 2026/07/10 | 1,154 | 1,158 | 1,137 | 1,143 | 5,743,900 |
| 2026/07/09 | 1,145 | 1,159 | 1,140 | 1,146 | 3,801,300 |
| 2026/07/08 | 1,151 | 1,179 | 1,146 | 1,166 | 3,603,900 |
| 2026/07/07 | 1,150 | 1,171 | 1,140 | 1,171 | 8,986,800 |
| 2026/07/06 | 1,180 | 1,183 | 1,167 | 1,175 | 4,604,700 |
| 2026/07/03 | 1,142 | 1,175 | 1,139 | 1,174 | 4,144,500 |
| 2026/07/02 | 1,129 | 1,144 | 1,121 | 1,133 | 3,827,300 |
| 2026/07/01 | 1,132 | 1,138 | 1,113 | 1,125 | 5,982,600 |
| 2026/06/30 | 1,142 | 1,142 | 1,116 | 1,128 | 4,720,200 |
| 2026/06/29 | 1,141 | 1,149 | 1,125 | 1,139 | 4,211,800 |
| 2026/06/26 | 1,152 | 1,155 | 1,129 | 1,139 | 3,964,800 |
| 2026/06/25 | 1,168 | 1,169 | 1,153 | 1,158 | 2,996,600 |
| 2026/06/24 | 1,135 | 1,154 | 1,126 | 1,147 | 4,068,800 |
| 2026/06/23 | 1,169 | 1,169 | 1,137 | 1,141 | 3,487,400 |
| 2026/06/22 | 1,147 | 1,173 | 1,145 | 1,172 | 2,476,900 |
| 2026/06/19 | 1,170 | 1,190 | 1,155 | 1,159 | 6,838,400 |
| 2026/06/18 | 1,183 | 1,209 | 1,180 | 1,193 | 3,498,500 |
| 2026/06/17 | 1,171 | 1,191 | 1,170 | 1,190 | 2,949,300 |
| 2026/06/16 | 1,198 | 1,198 | 1,172 | 1,177 | 3,937,500 |
| 2026/06/15 | 1,195 | 1,207 | 1,189 | 1,198 | 5,296,100 |
| 2026/06/12 | 1,142 | 1,153 | 1,126 | 1,145 | 4,808,200 |
| 2026/06/11 | 1,103 | 1,123 | 1,098 | 1,119 | 4,144,200 |
| 2026/06/10 | 1,106 | 1,113 | 1,092 | 1,113 | 4,143,700 |
| 2026/06/09 | 1,118 | 1,122 | 1,083 | 1,093 | 4,512,700 |
| 2026/06/08 | 1,103 | 1,119 | 1,082 | 1,095 | 4,746,100 |
| 2026/06/05 | 1,100 | 1,125 | 1,092 | 1,122 | 4,232,400 |
| 2026/06/04 | 1,141 | 1,147 | 1,100 | 1,106 | 3,980,900 |
| 2026/06/03 | 1,178 | 1,183 | 1,152 | 1,152 | 4,798,200 |
| 2026/06/02 | 1,126 | 1,135 | 1,108 | 1,122 | 5,880,000 |
| 2026/06/01 | 1,166 | 1,173 | 1,129 | 1,139 | 5,767,700 |
| 2026/05/29 | 1,141 | 1,199 | 1,138 | 1,192 | 14,393,000 |
| 2026/05/28 | 1,150 | 1,160 | 1,117 | 1,133 | 4,435,400 |
| 2026/05/27 | 1,152 | 1,175 | 1,141 | 1,144 | 4,856,800 |
| 2026/05/26 | 1,165 | 1,181 | 1,144 | 1,147 | 5,803,800 |
| 2026/05/25 | 1,104 | 1,157 | 1,099 | 1,136 | 5,208,000 |
| 2026/05/22 | 1,093 | 1,096 | 1,080 | 1,086 | 3,723,800 |
| 2026/05/21 | 1,094 | 1,104 | 1,084 | 1,086 | 3,639,000 |
| 2026/05/20 | 1,071 | 1,082 | 1,056 | 1,077 | 4,727,600 |
| 2026/05/19 | 1,095 | 1,103 | 1,072 | 1,082 | 5,977,400 |
| 2026/05/18 | 1,125 | 1,140 | 1,075 | 1,077 | 6,357,200 |
| 2026/05/15 | 1,165 | 1,173 | 1,142 | 1,150 | 5,128,200 |
| 2026/05/14 | 1,169 | 1,202 | 1,158 | 1,164 | 7,980,600 |
| 2026/05/13 | 1,145 | 1,225 | 1,102 | 1,168 | 15,095,100 |
| 2026/05/12 | 1,135 | 1,148 | 1,130 | 1,146 | 3,594,000 |
| 2026/05/11 | 1,122 | 1,143 | 1,119 | 1,133 | 3,779,400 |
| 2026/05/08 | 1,138 | 1,142 | 1,111 | 1,129 | 4,860,500 |
| 2026/05/07 | 1,131 | 1,146 | 1,119 | 1,138 | 7,519,900 |
| 2026/05/01 | 1,119 | 1,123 | 1,104 | 1,106 | 4,965,500 |
| 2026/04/30 | 1,122 | 1,125 | 1,102 | 1,121 | 5,290,100 |
| 2026/04/28 | 1,130 | 1,141 | 1,123 | 1,141 | 3,625,800 |
| 2026/04/27 | 1,101 | 1,122 | 1,094 | 1,120 | 3,880,400 |
| 2026/04/24 | 1,120 | 1,126 | 1,105 | 1,111 | 3,206,100 |
| 2026/04/23 | 1,114 | 1,121 | 1,101 | 1,113 | 3,777,000 |
| 2026/04/22 | 1,137 | 1,139 | 1,121 | 1,126 | 4,119,200 |
| 2026/04/21 | 1,150 | 1,160 | 1,145 | 1,145 | 3,464,100 |
| 2026/04/20 | 1,157 | 1,161 | 1,146 | 1,147 | 4,620,200 |
| 2026/04/17 | 1,162 | 1,170 | 1,153 | 1,157 | 4,211,700 |
| 2026/04/16 | 1,144 | 1,176 | 1,143 | 1,172 | 5,388,300 |
| 2026/04/15 | 1,153 | 1,163 | 1,144 | 1,144 | 5,035,600 |
| 2026/04/14 | 1,155 | 1,163 | 1,145 | 1,152 | 5,488,700 |
| 2026/04/13 | 1,168 | 1,176 | 1,150 | 1,151 | 4,466,300 |
| 2026/04/10 | 1,168 | 1,192 | 1,161 | 1,176 | 3,875,300 |
| 2026/04/09 | 1,187 | 1,189 | 1,171 | 1,171 | 4,209,400 |
| 2026/04/08 | 1,180 | 1,187 | 1,162 | 1,174 | 6,289,300 |
| 2026/04/07 | 1,127 | 1,139 | 1,115 | 1,124 | 3,513,800 |
| 2026/04/06 | 1,133 | 1,148 | 1,125 | 1,127 | 3,385,400 |
| 2026/04/03 | 1,129 | 1,136 | 1,119 | 1,131 | 3,129,300 |
| 2026/03/27 | 1,114 | 1,128 | 1,102 | 1,115 | 6,824,400 |
| 2026/03/26 | 1,141 | 1,143 | 1,106 | 1,119 | 6,112,300 |
| 2026/03/25 | 1,122 | 1,122 | 1,105 | 1,111 | 5,157,000 |
| 2026/03/24 | 1,084 | 1,086 | 1,064 | 1,075 | 4,593,900 |
| 2026/03/23 | 1,062 | 1,064 | 1,037 | 1,049 | 7,260,500 |
| 2026/03/19 | 1,105 | 1,112 | 1,093 | 1,098 | 7,436,700 |
| 2026/03/18 | 1,110 | 1,140 | 1,106 | 1,138 | 4,800,000 |
| 2026/03/17 | 1,130 | 1,134 | 1,097 | 1,101 | 4,721,200 |
| 2026/03/16 | 1,128 | 1,133 | 1,100 | 1,111 | 5,740,600 |
| 2026/03/13 | 1,129 | 1,152 | 1,129 | 1,134 | 6,396,400 |
| 2026/03/12 | 1,169 | 1,174 | 1,145 | 1,152 | 5,223,400 |
| 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 |