日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 568 569 560 560 522,000
1986/12/26 569 569 561 567 628,000
1986/12/25 561 569 560 560 1,730,000
1986/12/24 563 572 560 571 1,616,000
1986/12/23 560 567 559 563 1,795,000
1986/12/22 565 568 560 561 3,109,000
1986/12/19 570 572 560 560 2,910,000
1986/12/18 570 572 570 572 1,171,000
1986/12/17 576 580 571 572 1,806,000
1986/12/16 576 588 576 576 2,335,000
1986/12/15 598 605 590 594 916,000
1986/12/12 601 609 600 601 1,515,000
1986/12/11 619 620 609 610 1,803,000
1986/12/10 606 615 606 610 1,642,000
1986/12/09 619 620 601 605 1,890,000
1986/12/08 614 621 610 612 1,076,000
1986/12/06 615 620 610 612 1,165,000
1986/12/05 622 634 615 625 8,505,000
1986/12/04 591 628 591 625 10,223,000
1986/12/03 595 598 587 591 2,076,000
1986/12/02 587 592 585 585 863,000
1986/12/01 589 598 589 591 1,768,000
1986/11/29 584 590 584 588 486,000
1986/11/28 592 598 581 594 861,000
1986/11/27 584 592 580 586 622,000
1986/11/26 596 597 579 580 2,514,000
1986/11/25 593 598 591 593 1,647,000
1986/11/22 595 595 581 587 1,282,000
1986/11/21 569 612 569 600 8,050,000
1986/11/20 569 570 555 555 1,047,000
1986/11/19 551 560 550 555 563,000
1986/11/18 550 557 549 551 1,054,000
1986/11/17 551 558 550 550 805,000
1986/11/14 552 560 550 551 1,463,000
1986/11/13 565 565 556 557 740,000
1986/11/12 570 574 561 561 911,000
1986/11/11 570 574 561 570 991,000
1986/11/10 570 575 560 560 685,000
1986/11/07 551 569 550 560 1,256,000
1986/11/06 565 570 561 561 411,000
1986/11/05 575 577 561 569 1,950,000
1986/11/04 579 579 563 569 1,440,000
1986/11/01 555 569 555 563 300,000
1986/10/31 568 568 560 560 2,074,000
1986/10/30 560 570 550 560 1,377,000
1986/10/29 559 559 549 550 1,213,000
1986/10/28 550 563 550 559 614,000
1986/10/27 560 560 541 550 583,000
1986/10/25 550 564 545 559 475,000
1986/10/24 565 575 547 547 1,648,000
1986/10/23 535 560 532 545 1,616,000
1986/10/22 560 569 538 549 1,502,000
1986/10/21 580 580 550 554 1,915,000
1986/10/20 592 592 580 580 707,000
1986/10/17 600 602 590 590 1,135,000
1986/10/16 610 610 597 600 1,715,000
1986/10/15 608 613 602 602 991,000
1986/10/14 619 624 603 618 1,580,000
1986/10/13 626 626 618 618 407,000
1986/10/09 624 630 621 627 1,683,000
1986/10/08 630 635 622 622 1,003,000
1986/10/07 631 639 621 630 774,000
1986/10/06 646 649 631 635 572,000
1986/10/04 628 647 628 645 953,000
1986/10/03 600 629 600 628 1,651,000
1986/10/02 611 619 598 610 2,491,000
1986/10/01 625 625 611 611 3,097,000
1986/09/30 630 630 615 621 3,061,000
1986/09/29 625 637 625 630 2,764,000
1986/09/27 625 625 615 615 1,723,000
1986/09/26 622 639 611 625 3,115,000
1986/09/25 640 640 625 627 1,561,000
1986/09/24 642 649 636 638 2,931,000
1986/09/22 637 644 636 640 2,361,000
1986/09/19 635 639 634 636 1,498,000
1986/09/18 639 642 632 632 2,680,000
1986/09/17 635 647 635 640 3,085,000
1986/09/16 672 672 635 635 2,196,000
1986/09/12 678 687 671 671 4,349,000
1986/09/11 701 727 696 698 3,433,000
1986/09/10 692 700 685 700 3,815,000
1986/09/09 701 710 682 682 4,524,000
1986/09/08 725 730 706 711 2,321,000
1986/09/06 725 735 720 725 3,435,000
1986/09/05 731 750 729 735 9,165,000
1986/09/04 765 767 726 740 14,001,000
1986/09/03 757 781 754 775 53,265,000
1986/09/02 715 739 699 717 4,544,000
1986/09/01 740 745 713 713 5,195,000
1986/08/30 720 729 711 720 3,167,000
1986/08/29 695 720 693 710 6,781,000
1986/08/28 691 716 690 695 2,718,000
1986/08/27 703 709 689 698 4,777,000
1986/08/26 720 730 711 720 5,737,000
1986/08/25 703 730 699 720 3,504,000
1986/08/23 711 720 691 693 2,197,000
1986/08/22 750 753 710 711 7,869,000
1986/08/21 760 765 726 740 10,343,000
1986/08/20 737 770 731 753 23,097,000
1986/08/19 748 754 721 730 11,892,000
1986/08/18 743 750 731 749 14,194,000
1986/08/15 740 763 735 753 45,571,000
1986/08/14 674 700 668 700 18,977,000
1986/08/13 678 679 660 664 6,941,000
1986/08/12 665 674 656 669 6,275,000
1986/08/11 665 673 651 653 5,412,000
1986/08/08 649 673 648 665 12,872,000
1986/08/07 645 645 633 644 1,395,000
1986/08/06 647 655 621 625 2,435,000
1986/08/05 644 654 640 646 3,365,000
1986/08/04 665 667 650 654 3,931,000
1986/08/02 658 665 656 663 3,846,000
1986/08/01 664 670 630 654 8,381,000
1986/07/31 675 685 655 655 20,434,000
1986/07/30 646 675 640 670 19,135,000
1986/07/29 655 661 635 640 16,375,000
1986/07/28 660 665 654 662 17,368,000
1986/07/26 645 664 645 658 18,689,000
1986/07/25 617 643 612 643 10,951,000
1986/07/24 631 631 616 617 2,610,000
1986/07/23 615 634 615 634 4,667,000
1986/07/22 615 619 610 613 2,132,000
1986/07/21 625 630 605 607 1,545,000
1986/07/19 642 642 621 622 3,323,000
1986/07/18 615 639 615 639 7,181,000
1986/07/17 630 631 611 611 3,914,000
1986/07/16 625 642 615 628 13,452,000
1986/07/15 615 630 607 630 5,060,000
1986/07/14 625 625 610 615 1,722,000
1986/07/11 612 620 611 615 2,487,000
1986/07/10 610 617 607 611 1,961,000
1986/07/09 630 631 605 605 3,207,000
1986/07/08 615 625 603 625 2,041,000
1986/07/07 625 626 620 625 2,532,000
1986/07/05 625 627 620 621 1,056,000
1986/07/04 628 628 612 625 2,797,000
1986/07/03 632 633 623 625 9,568,000
1986/07/02 617 624 613 622 2,908,000
1986/07/01 619 620 605 607 2,610,000
1986/06/30 629 636 615 620 3,192,000
1986/06/28 635 638 625 629 5,839,000
1986/06/27 645 645 627 636 38,353,000
1986/06/26 608 641 608 639 33,868,000
1986/06/25 590 604 585 604 14,363,000
1986/06/24 580 596 574 580 9,879,000
1986/06/23 578 579 568 574 2,685,000
1986/06/21 566 571 565 568 1,149,000
1986/06/20 577 577 565 566 2,419,000
1986/06/19 563 565 555 557 913,000
1986/06/18 560 565 555 565 938,000
1986/06/17 564 564 555 555 1,010,000
1986/06/16 564 565 560 560 766,000
1986/06/13 562 565 558 560 1,171,000
1986/06/12 560 569 559 559 1,558,000
1986/06/11 560 565 555 557 1,706,000
1986/06/10 553 570 552 561 1,275,000
1986/06/09 550 559 550 552 1,372,000
1986/06/07 565 569 560 560 676,000
1986/06/06 580 580 561 563 2,889,000
1986/06/05 555 586 554 575 9,319,000
1986/06/04 555 560 550 559 1,519,000
1986/06/03 560 564 558 558 920,000
1986/06/02 578 580 562 565 799,000
1986/05/31 580 585 576 578 2,244,000
1986/05/30 561 576 555 574 5,173,000
1986/05/29 552 568 552 560 2,863,000
1986/05/28 562 563 553 553 1,830,000
1986/05/27 548 563 543 562 3,244,000
1986/05/26 546 549 545 545 1,563,000
1986/05/24 545 548 539 545 1,004,000
1986/05/23 538 554 538 553 2,359,000
1986/05/22 534 539 534 538 1,134,000
1986/05/21 533 539 533 539 1,187,000
1986/05/20 535 538 532 535 750,000
1986/05/19 535 540 535 535 481,000
1986/05/17 527 535 527 535 746,000
1986/05/16 547 547 536 537 1,613,000
1986/05/15 547 552 545 547 2,341,000
1986/05/14 545 550 542 547 971,000
1986/05/13 545 553 545 545 1,024,000
1986/05/12 560 564 549 555 1,626,000
1986/05/09 561 569 561 561 1,703,000
1986/05/08 555 564 555 560 1,079,000
1986/05/07 549 558 546 558 1,126,000
1986/05/06 553 560 550 555 761,000
1986/05/02 549 570 547 563 1,749,000
1986/05/01 543 555 543 555 554,000
1986/04/30 545 549 543 545 1,030,000
1986/04/28 541 549 541 547 451,000
1986/04/26 540 545 531 545 1,788,000
1986/04/25 559 559 544 545 1,152,000
1986/04/24 549 558 545 549 898,000
1986/04/23 560 560 546 559 960,000
1986/04/22 565 573 555 560 805,000
1986/04/21 571 584 565 565 1,076,000
1986/04/19 575 580 566 576 2,435,000
1986/04/18 552 572 552 569 2,777,000
1986/04/17 548 550 546 550 1,850,000
1986/04/16 545 550 545 546 1,078,000
1986/04/15 556 559 540 545 1,178,000
1986/04/14 555 564 555 556 802,000
1986/04/11 548 558 542 555 1,268,000
1986/04/10 538 548 538 540 1,710,000
1986/04/09 543 558 536 548 1,487,000
1986/04/08 551 559 543 543 875,000
1986/04/07 568 569 557 557 581,000
1986/04/05 555 568 551 568 808,000
1986/04/04 579 579 546 557 3,964,000
1986/04/03 570 570 555 569 2,126,000
1986/04/02 590 599 577 581 3,571,000
1986/04/01 622 628 600 600 9,718,000
1986/03/31 600 643 595 632 17,514,000
1986/03/29 596 609 591 600 2,469,000
1986/03/28 610 619 580 598 5,790,000
1986/03/27 630 630 605 607 34,451,000
1986/03/26 573 615 567 615 23,234,000
1986/03/25 545 570 539 569 10,264,000
1986/03/24 539 545 530 534 2,521,000
1986/03/22 540 544 520 520 2,185,000
1986/03/20 549 550 536 540 3,173,000
1986/03/19 554 560 541 549 7,837,000
1986/03/18 549 553 544 549 4,167,000
1986/03/17 545 550 542 547 3,256,000
1986/03/15 533 542 530 542 1,632,000
1986/03/14 536 542 528 533 3,045,000
1986/03/13 525 540 521 533 6,694,000
1986/03/12 521 525 518 520 1,186,000
1986/03/11 522 525 520 525 985,000
1986/03/10 516 525 516 522 1,085,000
1986/03/07 518 520 515 516 1,754,000
1986/03/06 525 525 517 518 1,312,000
1986/03/05 528 530 523 523 707,000
1986/03/04 525 528 525 528 669,000
1986/03/03 528 532 525 525 1,776,000
1986/03/01 538 538 526 528 937,000
1986/02/28 535 535 525 528 2,616,000
1986/02/27 522 532 518 531 2,612,000
1986/02/26 530 531 521 521 2,350,000
1986/02/25 518 537 515 535 3,426,000
1986/02/24 520 520 515 515 775,000
1986/02/22 516 525 516 519 1,555,000
1986/02/21 503 515 496 515 1,564,000
1986/02/20 500 500 498 499 632,000
1986/02/19 499 502 498 498 897,000
1986/02/18 498 500 498 499 891,000
1986/02/17 498 499 496 497 592,000
1986/02/15 493 500 493 498 412,000
1986/02/14 491 497 490 491 1,099,000
1986/02/13 500 500 492 500 959,000
1986/02/12 490 505 488 505 1,646,000
1986/02/10 492 492 484 485 1,227,000
1986/02/07 498 500 492 492 1,393,000
1986/02/06 498 500 497 499 1,634,000
1986/02/05 495 500 495 498 672,000
1986/02/04 500 500 495 495 1,252,000
1986/02/03 498 502 498 500 923,000
1986/02/01 498 500 498 498 907,000
1986/01/31 500 503 499 503 1,437,000
1986/01/30 500 504 498 500 997,000
1986/01/29 504 505 501 504 1,134,000
1986/01/28 504 506 500 504 617,000
1986/01/27 506 508 503 503 593,000
1986/01/25 506 507 505 505 682,000
1986/01/24 507 509 505 505 1,044,000
1986/01/23 507 509 506 506 607,000
1986/01/22 507 510 507 509 712,000
1986/01/21 512 512 508 508 461,000
1986/01/20 507 510 507 507 872,000
1986/01/18 509 509 506 508 2,037,000
1986/01/17 513 515 509 509 1,484,000
1986/01/16 513 515 513 514 535,000
1986/01/14 509 513 509 511 626,000
1986/01/13 510 512 509 509 681,000
1986/01/10 512 515 510 510 752,000
1986/01/09 508 515 508 512 461,000
1986/01/08 510 515 510 513 655,000
1986/01/07 517 519 506 508 717,000
1986/01/06 522 522 517 519 459,000
1986/01/04 520 521 519 521 261,000

このページの先頭へ