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
1997/12/30 580 585 578 585 671,000
1997/12/29 550 560 525 560 713,000
1997/12/26 570 570 548 548 458,000
1997/12/25 555 595 550 569 1,579,000
1997/12/24 521 553 507 553 1,252,000
1997/12/22 531 534 510 518 1,182,000
1997/12/19 540 543 522 532 2,143,000
1997/12/18 560 560 541 547 1,459,000
1997/12/17 551 600 547 560 1,369,000
1997/12/16 541 558 541 550 1,122,000
1997/12/15 555 555 520 538 2,150,000
1997/12/12 581 588 562 569 4,044,000
1997/12/11 587 587 571 571 1,344,000
1997/12/10 591 595 571 580 1,410,000
1997/12/09 593 606 585 595 2,045,000
1997/12/08 597 605 588 594 1,126,000
1997/12/05 602 607 596 607 1,315,000
1997/12/04 601 607 596 600 833,000
1997/12/03 604 624 600 608 1,678,000
1997/12/02 616 622 605 605 1,795,000
1997/12/01 581 624 580 624 2,205,000
1997/11/28 581 590 575 580 1,919,000
1997/11/27 560 587 560 587 1,986,000
1997/11/26 580 594 550 550 1,780,000
1997/11/25 540 561 536 541 2,593,000
1997/11/21 596 598 573 589 3,965,000
1997/11/20 596 600 580 588 3,483,000
1997/11/19 590 610 587 595 2,989,000
1997/11/18 589 630 584 620 3,564,000
1997/11/17 545 578 541 575 3,646,000
1997/11/14 562 562 515 520 4,580,000
1997/11/13 551 571 550 562 3,396,000
1997/11/12 600 603 563 571 2,977,000
1997/11/11 609 615 601 607 1,667,000
1997/11/10 628 637 605 619 2,180,000
1997/11/07 621 642 621 634 1,289,000
1997/11/06 619 649 618 645 1,570,000
1997/11/05 647 647 614 619 3,633,000
1997/11/04 650 658 648 648 1,639,000
1997/10/31 669 684 665 670 1,260,000
1997/10/30 665 680 665 677 1,156,000
1997/10/29 680 685 671 680 3,093,000
1997/10/27 689 708 683 708 1,628,000
1997/10/24 681 710 681 697 1,377,000
1997/10/23 718 724 700 709 1,934,000
1997/10/22 676 703 675 699 1,954,000
1997/10/21 655 669 655 664 905,000
1997/10/20 655 665 651 653 511,000
1997/10/17 654 665 654 660 904,000
1997/10/16 652 674 650 669 1,023,000
1997/10/15 654 664 647 660 2,240,000
1997/10/14 657 664 652 661 1,634,000
1997/10/13 675 675 657 657 1,582,000
1997/10/09 704 704 690 695 1,394,000
1997/10/08 683 700 683 694 1,381,000
1997/10/07 691 695 680 683 1,753,000
1997/10/06 675 688 675 686 948,000
1997/10/03 658 679 654 675 3,176,000
1997/10/02 680 695 679 688 2,692,000
1997/10/01 698 710 692 710 1,844,000
1997/09/30 725 725 710 713 1,476,000
1997/09/29 727 729 707 720 1,921,000
1997/09/26 731 734 720 727 1,016,000
1997/09/25 726 744 725 731 1,300,000
1997/09/24 727 737 715 719 2,625,000
1997/09/22 689 689 666 689 2,052,000
1997/09/19 710 712 691 696 1,867,000
1997/09/18 725 725 696 701 2,705,000
1997/09/17 755 759 715 729 1,455,000
1997/09/16 765 765 746 751 1,177,000
1997/09/12 753 758 753 755 2,480,000
1997/09/11 768 769 760 761 734,000
1997/09/10 788 789 770 778 1,137,000
1997/09/09 792 792 778 785 1,609,000
1997/09/08 792 804 792 796 2,308,000
1997/09/05 791 792 788 789 635,000
1997/09/04 794 800 787 799 1,280,000
1997/09/03 775 794 772 794 2,443,000
1997/09/02 765 772 763 771 1,190,000
1997/09/01 797 797 761 765 818,000
1997/08/29 804 804 792 800 1,091,000
1997/08/28 806 808 798 808 970,000
1997/08/27 810 812 801 806 1,401,000
1997/08/26 815 817 810 814 1,511,000
1997/08/25 820 820 804 809 1,806,000
1997/08/22 812 830 796 830 3,113,000
1997/08/21 799 814 797 809 2,665,000
1997/08/20 774 794 774 792 975,000
1997/08/19 784 785 774 784 795,000
1997/08/18 768 782 766 781 667,000
1997/08/15 790 792 775 775 697,000
1997/08/14 787 791 783 785 1,053,000
1997/08/13 778 787 774 782 747,000
1997/08/12 787 788 775 788 758,000
1997/08/11 785 792 758 770 976,000
1997/08/08 772 792 770 792 1,053,000
1997/08/07 777 785 773 780 1,273,000
1997/08/06 778 780 757 777 764,000
1997/08/05 764 772 754 770 769,000
1997/08/04 771 774 753 764 671,000
1997/08/01 778 792 771 771 1,261,000
1997/07/31 776 778 761 778 1,706,000
1997/07/30 777 783 768 769 2,354,000
1997/07/29 801 804 787 787 1,389,000
1997/07/28 808 815 798 798 1,536,000
1997/07/25 805 807 795 804 1,433,000
1997/07/24 784 802 784 802 1,531,000
1997/07/23 788 788 776 784 1,007,000
1997/07/22 797 800 778 780 1,460,000
1997/07/18 797 802 794 797 1,356,000
1997/07/17 800 802 795 799 815,000
1997/07/16 798 804 797 797 1,594,000
1997/07/15 806 806 792 797 1,348,000
1997/07/14 812 812 805 806 1,513,000
1997/07/11 809 813 807 812 2,350,000
1997/07/10 813 815 804 809 977,000
1997/07/09 828 828 814 818 1,884,000
1997/07/08 819 821 817 819 887,000
1997/07/07 823 824 816 820 972,000
1997/07/04 820 825 815 825 1,154,000
1997/07/03 819 822 815 815 1,134,000
1997/07/02 815 821 811 815 990,000
1997/07/01 817 824 810 814 2,089,000
1997/06/30 828 828 806 817 981,000
1997/06/27 835 835 829 829 924,000
1997/06/26 838 841 832 835 2,148,000
1997/06/25 820 840 820 840 2,799,000
1997/06/24 810 816 809 816 1,952,000
1997/06/23 805 809 801 809 711,000
1997/06/20 798 802 795 801 586,000
1997/06/19 794 801 791 800 1,106,000
1997/06/18 806 806 797 801 1,264,000
1997/06/17 809 809 805 806 830,000
1997/06/16 810 810 804 805 1,329,000
1997/06/13 810 810 802 810 3,834,000
1997/06/12 800 802 795 798 1,128,000
1997/06/11 800 803 792 799 885,000
1997/06/10 795 800 795 800 873,000
1997/06/09 795 799 795 799 932,000
1997/06/06 789 793 786 792 416,000
1997/06/05 793 794 788 793 536,000
1997/06/04 797 797 791 796 1,492,000
1997/06/03 804 806 785 799 1,690,000
1997/06/02 793 805 793 804 900,000
1997/05/30 800 805 792 792 1,833,000
1997/05/29 799 800 791 795 767,000
1997/05/28 782 792 781 791 798,000
1997/05/27 788 795 775 779 2,221,000
1997/05/26 800 802 791 798 1,283,000
1997/05/23 801 804 798 800 1,318,000
1997/05/22 809 809 794 800 1,726,000
1997/05/21 798 812 798 805 3,478,000
1997/05/20 796 802 790 790 2,129,000
1997/05/19 782 795 782 794 2,460,000
1997/05/16 788 802 788 792 3,212,000
1997/05/15 783 784 773 784 1,075,000
1997/05/14 778 783 772 778 1,576,000
1997/05/13 787 792 779 779 2,572,000
1997/05/12 765 777 765 777 1,560,000
1997/05/09 785 785 766 775 1,403,000
1997/05/08 779 782 773 778 1,685,000
1997/05/07 790 799 779 779 1,368,000
1997/05/06 804 808 791 799 1,971,000
1997/05/02 787 797 781 794 1,644,000
1997/05/01 798 805 785 787 2,270,000
1997/04/30 786 796 785 790 1,576,000
1997/04/28 788 788 774 779 532,000
1997/04/25 785 794 783 788 3,136,000
1997/04/24 784 792 780 790 1,681,000
1997/04/23 775 785 768 784 3,291,000
1997/04/22 768 773 761 765 1,650,000
1997/04/21 769 775 767 767 2,267,000
1997/04/18 758 769 754 767 3,262,000
1997/04/17 754 755 745 753 1,753,000
1997/04/16 745 750 744 748 4,305,000
1997/04/15 734 745 734 744 1,995,000
1997/04/14 734 743 724 735 1,022,000
1997/04/11 740 745 732 744 2,339,000
1997/04/10 730 735 720 725 1,534,000
1997/04/09 724 735 718 730 1,518,000
1997/04/08 706 726 706 724 1,479,000
1997/04/07 720 722 704 704 1,213,000
1997/04/04 724 724 713 715 734,000
1997/04/03 720 730 719 725 1,509,000
1997/04/02 711 728 703 727 632,000
1997/04/01 705 720 698 720 1,064,000
1997/03/31 712 720 703 719 826,000
1997/03/28 727 727 714 717 941,000
1997/03/27 744 744 716 732 1,903,000
1997/03/26 737 750 727 740 3,590,000
1997/03/25 720 731 715 730 2,557,000
1997/03/24 717 721 709 711 2,776,000
1997/03/21 705 719 705 717 1,801,000
1997/03/19 700 707 699 701 1,476,000
1997/03/18 680 689 680 689 1,333,000
1997/03/17 668 679 664 676 1,365,000
1997/03/14 660 678 660 669 3,472,000
1997/03/13 660 661 656 660 1,308,000
1997/03/12 668 668 653 660 1,499,000
1997/03/11 671 674 665 668 1,235,000
1997/03/10 676 676 666 674 1,161,000
1997/03/07 667 680 665 676 1,247,000
1997/03/06 685 687 675 676 2,163,000
1997/03/05 689 690 680 682 1,291,000
1997/03/04 691 695 683 690 765,000
1997/03/03 698 698 682 682 854,000
1997/02/28 705 705 694 698 882,000
1997/02/27 693 700 693 698 1,181,000
1997/02/26 715 715 706 709 953,000
1997/02/25 711 717 710 713 1,103,000
1997/02/24 725 734 712 712 1,148,000
1997/02/21 730 731 725 725 867,000
1997/02/20 723 732 723 732 1,421,000
1997/02/19 723 723 710 718 1,182,000
1997/02/18 726 735 717 719 1,168,000
1997/02/17 740 742 722 723 1,468,000
1997/02/14 721 740 717 739 2,635,000
1997/02/13 730 730 711 711 1,247,000
1997/02/12 700 714 696 710 1,573,000
1997/02/10 675 698 675 694 874,000
1997/02/07 676 689 673 674 1,671,000
1997/02/06 683 685 666 670 1,548,000
1997/02/05 687 694 676 687 667,000
1997/02/04 690 706 686 699 1,317,000
1997/02/03 680 683 676 678 749,000
1997/01/31 683 695 680 690 1,285,000
1997/01/30 675 688 668 678 918,000
1997/01/29 684 700 670 695 1,396,000
1997/01/28 659 679 653 675 2,063,000
1997/01/27 670 676 660 665 1,063,000
1997/01/24 689 691 680 680 818,000
1997/01/23 684 705 684 699 1,425,000
1997/01/22 685 705 685 693 1,545,000
1997/01/21 670 680 666 670 1,398,000
1997/01/20 704 704 662 685 1,722,000
1997/01/17 710 718 703 703 1,729,000
1997/01/16 707 720 705 715 2,553,000
1997/01/14 664 710 654 706 1,626,000
1997/01/13 665 670 642 665 2,123,000
1997/01/10 680 685 651 665 3,360,000
1997/01/09 709 715 685 685 1,031,000
1997/01/08 731 734 712 729 1,045,000
1997/01/07 740 747 734 741 2,012,000
1997/01/06 725 740 715 740 1,068,000

このページの先頭へ