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
1987/12/28 681 695 661 690 1,496,000
1987/12/26 708 717 691 691 1,671,000
1987/12/25 721 727 702 718 2,117,000
1987/12/24 743 749 730 731 1,397,000
1987/12/23 743 749 737 740 1,012,000
1987/12/22 758 758 742 743 2,038,000
1987/12/21 767 770 752 758 1,626,000
1987/12/18 750 750 737 750 2,808,000
1987/12/17 749 755 740 755 1,423,000
1987/12/16 751 760 741 742 1,588,000
1987/12/15 761 768 742 745 2,689,000
1987/12/14 766 775 741 741 1,360,000
1987/12/11 780 785 769 772 7,616,000
1987/12/10 770 791 768 790 10,347,000
1987/12/09 788 790 761 765 8,209,000
1987/12/08 756 783 745 778 7,714,000
1987/12/07 745 755 740 746 3,009,000
1987/12/05 722 740 717 735 412,000
1987/12/04 736 740 720 726 951,000
1987/12/03 736 740 721 726 1,181,000
1987/12/02 749 751 730 730 1,723,000
1987/12/01 711 748 711 742 1,635,000
1987/11/30 741 743 711 730 753,000
1987/11/28 757 757 742 745 825,000
1987/11/27 779 779 760 766 3,584,000
1987/11/26 770 774 765 770 2,914,000
1987/11/25 756 775 750 765 3,012,000
1987/11/24 740 750 739 745 1,553,000
1987/11/20 740 749 735 735 1,847,000
1987/11/19 752 758 743 750 2,859,000
1987/11/18 729 748 725 748 1,309,000
1987/11/17 749 750 733 733 718,000
1987/11/16 745 757 740 745 1,696,000
1987/11/13 740 745 730 741 2,059,000
1987/11/12 705 709 696 708 1,530,000
1987/11/11 691 700 667 690 3,544,000
1987/11/10 706 710 695 698 2,006,000
1987/11/09 720 728 716 716 1,232,000
1987/11/07 721 730 721 730 1,298,000
1987/11/06 731 739 720 722 1,730,000
1987/11/05 721 737 720 725 1,365,000
1987/11/04 740 744 731 731 1,760,000
1987/11/02 760 760 741 742 3,038,000
1987/10/31 751 760 750 752 1,838,000
1987/10/30 755 755 731 731 2,549,000
1987/10/29 727 735 715 715 2,433,000
1987/10/28 750 762 730 740 4,275,000
1987/10/27 690 741 690 730 5,892,000
1987/10/26 769 775 670 701 5,918,000
1987/10/24 770 780 760 760 3,015,000
1987/10/23 775 790 760 760 5,454,000
1987/10/22 830 839 800 800 7,218,000
1987/10/21 765 815 765 800 10,036,000
1987/10/20 760 760 760 760 1,734,000
1987/10/19 845 865 845 860 4,425,000
1987/10/16 889 891 885 885 2,432,000
1987/10/15 896 905 891 891 4,106,000
1987/10/14 910 918 903 906 5,339,000
1987/10/13 900 918 900 901 4,329,000
1987/10/12 906 914 902 909 2,494,000
1987/10/09 924 931 906 910 15,868,000
1987/10/08 901 923 894 915 11,578,000
1987/10/07 918 924 896 896 15,190,000
1987/10/06 885 930 885 928 13,806,000
1987/10/05 899 910 891 895 5,643,000
1987/10/03 895 903 895 900 2,054,000
1987/10/02 884 895 884 890 4,809,000
1987/10/01 910 913 886 888 8,697,000
1987/09/30 919 923 907 913 8,709,000
1987/09/29 938 939 913 915 20,463,000
1987/09/28 912 934 910 932 35,063,000
1987/09/26 902 915 891 912 21,751,000
1987/09/25 896 900 884 895 6,618,000
1987/09/24 917 919 895 896 14,761,000
1987/09/22 899 912 882 907 14,085,000
1987/09/21 920 920 898 908 9,570,000
1987/09/18 920 926 911 920 42,383,000
1987/09/17 889 900 877 900 14,317,000
1987/09/16 893 900 878 888 9,429,000
1987/09/14 885 898 876 894 17,964,000
1987/09/11 845 874 842 865 15,388,000
1987/09/10 834 849 834 835 3,893,000
1987/09/09 842 846 830 834 2,887,000
1987/09/08 832 842 832 840 2,648,000
1987/09/07 852 858 822 842 2,545,000
1987/09/05 860 870 842 851 2,425,000
1987/09/04 852 867 852 859 4,515,000
1987/09/03 850 873 840 854 9,900,000
1987/09/02 891 902 875 880 13,259,000
1987/09/01 875 901 866 899 5,902,000
1987/08/31 861 871 856 870 7,016,000
1987/08/29 857 864 857 860 3,522,000
1987/08/28 869 875 860 867 21,741,000
1987/08/27 847 865 840 865 21,361,000
1987/08/26 825 838 816 837 11,086,000
1987/08/25 808 820 805 820 4,330,000
1987/08/24 825 825 809 812 5,283,000
1987/08/22 827 830 820 820 8,962,000
1987/08/21 810 823 804 823 20,362,000
1987/08/20 798 800 794 800 16,277,000
1987/08/19 780 780 775 779 4,586,000
1987/08/18 770 770 765 770 2,802,000
1987/08/17 770 770 759 768 2,955,000
1987/08/14 770 774 765 770 5,163,000
1987/08/13 768 770 765 769 8,086,000
1987/08/12 768 770 758 768 9,706,000
1987/08/11 751 765 746 756 6,894,000
1987/08/10 749 750 743 749 2,863,000
1987/08/07 744 750 737 744 7,148,000
1987/08/06 730 741 728 733 3,212,000
1987/08/05 711 727 705 720 966,000
1987/08/04 700 719 700 701 1,827,000
1987/08/03 737 738 715 715 1,242,000
1987/08/01 730 738 725 738 1,510,000
1987/07/31 740 754 730 740 9,890,000
1987/07/30 698 726 689 725 2,894,000
1987/07/29 716 719 698 698 3,074,000
1987/07/28 671 706 671 706 3,027,000
1987/07/27 685 685 660 666 1,159,000
1987/07/25 676 680 670 675 823,000
1987/07/24 678 688 661 676 1,698,000
1987/07/23 650 658 625 658 2,053,000
1987/07/22 670 675 650 650 1,914,000
1987/07/21 661 671 652 660 1,734,000
1987/07/20 698 700 676 681 1,273,000
1987/07/17 700 700 685 690 1,177,000
1987/07/16 697 705 695 700 933,000
1987/07/15 705 705 691 692 1,188,000
1987/07/14 710 710 702 702 1,105,000
1987/07/13 704 712 696 705 1,647,000
1987/07/10 713 713 701 704 3,202,000
1987/07/09 700 703 695 699 1,434,000
1987/07/08 714 715 700 705 1,405,000
1987/07/07 709 710 696 698 3,712,000
1987/07/06 721 728 705 705 661,000
1987/07/04 735 735 720 730 1,481,000
1987/07/03 716 740 710 725 6,151,000
1987/07/02 705 717 701 707 1,592,000
1987/07/01 693 702 690 701 1,774,000
1987/06/30 701 710 685 708 1,195,000
1987/06/29 720 720 710 710 1,456,000
1987/06/27 720 728 716 718 1,909,000
1987/06/26 733 745 728 730 1,792,000
1987/06/25 730 734 725 727 908,000
1987/06/24 725 735 723 730 1,667,000
1987/06/23 723 743 722 725 1,950,000
1987/06/22 740 743 723 723 1,660,000
1987/06/19 748 749 736 736 2,315,000
1987/06/18 753 760 741 749 3,516,000
1987/06/17 759 763 746 761 6,345,000
1987/06/16 746 760 740 750 5,107,000
1987/06/15 750 760 735 744 5,134,000
1987/06/12 750 758 748 749 5,630,000
1987/06/11 755 760 746 746 3,223,000
1987/06/10 756 760 745 748 2,761,000
1987/06/09 759 770 751 755 3,852,000
1987/06/08 755 758 750 757 2,071,000
1987/06/06 750 759 740 748 941,000
1987/06/05 768 768 745 750 2,351,000
1987/06/04 775 775 753 759 6,081,000
1987/06/03 736 780 735 780 5,111,000
1987/06/02 741 753 736 740 2,433,000
1987/06/01 740 749 736 739 3,070,000
1987/05/30 741 750 738 740 1,509,000
1987/05/29 755 755 738 738 3,594,000
1987/05/28 731 753 730 736 3,131,000
1987/05/27 740 743 731 740 2,706,000
1987/05/26 749 754 738 738 4,443,000
1987/05/25 741 765 732 743 5,842,000
1987/05/23 731 747 731 740 1,633,000
1987/05/22 734 750 726 750 2,071,000
1987/05/21 709 724 709 724 1,669,000
1987/05/20 713 728 706 708 2,973,000
1987/05/19 731 740 731 733 2,005,000
1987/05/18 750 759 740 740 2,228,000
1987/05/15 767 770 753 755 3,240,000
1987/05/14 770 778 761 765 6,026,000
1987/05/13 789 789 751 752 5,646,000
1987/05/12 776 795 775 776 7,279,000
1987/05/11 798 798 775 775 11,247,000
1987/05/08 794 804 785 790 55,763,000
1987/05/07 740 784 740 784 52,804,000
1987/05/06 742 747 725 745 3,323,000
1987/05/02 719 741 719 735 2,786,000
1987/05/01 717 737 708 729 3,628,000
1987/04/30 710 710 690 707 1,404,000
1987/04/28 695 712 670 700 4,857,000
1987/04/27 745 745 705 705 5,151,000
1987/04/25 759 759 735 735 4,442,000
1987/04/24 736 764 733 751 25,841,000
1987/04/23 712 746 711 726 7,412,000
1987/04/22 722 729 712 712 5,394,000
1987/04/21 730 730 706 712 4,038,000
1987/04/20 741 747 730 731 1,253,000
1987/04/17 753 753 737 749 4,317,000
1987/04/16 716 754 716 749 5,038,000
1987/04/15 725 730 706 716 2,972,000
1987/04/14 711 735 711 725 2,283,000
1987/04/13 741 744 706 721 2,366,000
1987/04/10 734 770 725 749 14,013,000
1987/04/09 765 775 740 740 24,630,000
1987/04/08 719 760 718 752 27,721,000
1987/04/07 715 747 711 720 5,979,000
1987/04/06 715 725 706 708 2,093,000
1987/04/04 698 705 693 705 1,100,000
1987/04/03 682 699 682 688 1,481,000
1987/04/02 695 705 686 692 2,325,000
1987/04/01 676 685 675 685 1,314,000
1987/03/31 670 685 663 674 997,000
1987/03/30 680 700 680 690 2,437,000
1987/03/28 683 690 678 685 1,594,000
1987/03/27 670 700 667 693 3,447,000
1987/03/26 676 700 660 663 2,449,000
1987/03/25 675 680 670 670 1,998,000
1987/03/24 693 698 670 671 2,269,000
1987/03/23 709 709 690 690 1,553,000
1987/03/20 701 710 690 690 2,373,000
1987/03/19 715 715 700 701 3,605,000
1987/03/18 718 725 710 710 4,662,000
1987/03/17 706 713 705 708 2,193,000
1987/03/16 719 720 706 711 1,640,000
1987/03/13 715 720 705 720 2,388,000
1987/03/12 721 734 710 720 2,595,000
1987/03/11 745 748 715 723 8,518,000
1987/03/10 712 745 705 738 15,678,000
1987/03/09 715 721 701 709 3,187,000
1987/03/07 696 700 693 695 1,317,000
1987/03/06 700 720 690 690 3,194,000
1987/03/05 698 704 685 685 3,548,000
1987/03/04 693 709 693 700 4,887,000
1987/03/03 708 717 699 699 4,976,000
1987/03/02 750 750 710 718 10,060,000
1987/02/28 730 745 725 739 9,830,000
1987/02/27 715 735 700 721 6,812,000
1987/02/26 709 740 709 718 16,378,000
1987/02/25 695 719 690 709 7,643,000
1987/02/24 696 709 671 675 6,620,000
1987/02/23 702 720 699 699 4,801,000
1987/02/20 701 728 701 711 11,575,000
1987/02/19 728 728 700 701 5,696,000
1987/02/18 719 735 704 718 11,979,000
1987/02/17 735 735 699 709 7,355,000
1987/02/16 738 748 722 725 13,038,000
1987/02/13 755 769 730 730 55,199,000
1987/02/12 705 750 703 749 63,378,000
1987/02/10 685 705 675 700 17,942,000
1987/02/09 633 670 633 665 6,061,000
1987/02/07 659 664 643 643 3,330,000
1987/02/06 661 684 659 665 7,262,000
1987/02/05 675 703 665 671 19,808,000
1987/02/04 730 730 685 685 71,658,000
1987/02/03 685 685 685 685 14,712,000
1987/02/02 586 593 580 585 1,485,000
1987/01/31 588 590 580 585 1,642,000
1987/01/30 599 610 598 598 1,381,000
1987/01/29 618 619 605 609 1,609,000
1987/01/28 629 629 610 615 6,463,000
1987/01/27 628 636 616 617 5,934,000
1987/01/26 613 619 605 618 3,799,000
1987/01/24 587 603 587 603 1,737,000
1987/01/23 586 604 585 594 4,723,000
1987/01/22 580 589 573 583 2,196,000
1987/01/21 580 585 573 579 1,013,000
1987/01/20 589 590 580 590 1,306,000
1987/01/19 590 594 576 584 1,816,000
1987/01/16 580 595 580 585 2,244,000
1987/01/14 573 582 568 580 1,229,000
1987/01/13 561 570 560 563 662,000
1987/01/12 560 563 560 562 602,000
1987/01/09 565 570 561 563 738,000
1987/01/08 568 572 561 561 938,000
1987/01/07 562 569 560 568 1,037,000
1987/01/06 559 565 556 562 450,000
1987/01/05 550 557 550 555 438,000

このページの先頭へ