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
2000/12/29 432 436 428 430 561,000
2000/12/28 438 439 436 437 753,000
2000/12/27 435 438 433 438 856,000
2000/12/26 434 437 433 435 1,454,000
2000/12/25 430 433 428 433 1,206,000
2000/12/22 430 430 422 427 1,284,000
2000/12/21 428 432 423 431 2,018,000
2000/12/20 425 436 418 433 2,098,000
2000/12/19 426 435 424 428 1,712,000
2000/12/18 435 437 424 424 2,041,000
2000/12/15 438 442 437 440 1,743,000
2000/12/14 437 441 437 439 1,636,000
2000/12/13 440 443 438 440 1,992,000
2000/12/12 438 440 436 437 1,592,000
2000/12/11 442 442 437 438 1,266,000
2000/12/08 431 439 431 439 4,934,000
2000/12/07 435 438 434 436 1,714,000
2000/12/06 440 441 435 436 2,930,000
2000/12/05 440 442 436 436 2,342,000
2000/12/04 442 446 438 438 1,268,000
2000/12/01 436 443 436 437 1,681,000
2000/11/30 436 443 435 443 4,457,000
2000/11/29 440 440 433 440 1,680,000
2000/11/28 443 444 438 439 2,735,000
2000/11/27 442 443 438 439 2,289,000
2000/11/24 440 444 438 441 2,721,000
2000/11/22 437 440 432 433 2,460,000
2000/11/21 440 440 424 435 2,037,000
2000/11/20 438 441 435 441 1,675,000
2000/11/17 434 441 432 439 2,167,000
2000/11/16 442 442 434 434 1,288,000
2000/11/15 446 447 436 440 2,131,000
2000/11/14 436 441 430 441 2,376,000
2000/11/13 426 436 426 436 1,252,000
2000/11/10 431 436 430 436 1,443,000
2000/11/09 432 438 432 436 1,009,000
2000/11/08 440 442 437 437 1,463,000
2000/11/07 438 444 436 440 3,539,000
2000/11/06 432 439 431 436 1,888,000
2000/11/02 432 432 427 429 1,473,000
2000/11/01 423 431 423 429 2,465,000
2000/10/31 423 429 420 425 1,933,000
2000/10/30 423 425 420 423 1,409,000
2000/10/27 420 426 420 424 3,174,000
2000/10/26 419 423 416 422 2,551,000
2000/10/25 418 421 415 419 2,021,000
2000/10/24 414 419 414 416 1,337,000
2000/10/23 410 419 408 413 1,086,000
2000/10/20 415 416 408 410 1,792,000
2000/10/19 410 412 403 411 2,270,000
2000/10/18 412 419 412 415 1,520,000
2000/10/17 418 423 417 417 1,853,000
2000/10/16 419 422 415 420 1,774,000
2000/10/13 413 418 410 416 1,801,000
2000/10/12 411 418 410 416 1,232,000
2000/10/11 415 418 411 416 1,125,000
2000/10/10 416 418 414 415 765,000
2000/10/06 420 421 416 417 1,409,000
2000/10/05 419 422 417 421 1,494,000
2000/10/04 421 425 419 423 1,583,000
2000/10/03 424 424 418 423 1,426,000
2000/10/02 418 425 416 424 1,463,000
2000/09/29 420 427 415 422 3,736,000
2000/09/28 410 419 409 416 2,775,000
2000/09/27 404 412 404 408 1,169,000
2000/09/26 410 413 408 412 1,347,000
2000/09/25 407 408 400 400 969,000
2000/09/22 400 408 399 407 2,716,000
2000/09/21 409 410 401 402 1,526,000
2000/09/20 412 416 408 414 2,834,000
2000/09/19 398 414 398 412 3,600,000
2000/09/18 400 402 398 402 1,657,000
2000/09/14 401 405 394 400 3,171,000
2000/09/13 396 401 395 401 2,273,000
2000/09/12 392 398 391 395 1,829,000
2000/09/11 393 393 386 389 1,345,000
2000/09/08 389 393 385 389 3,616,000
2000/09/07 395 396 389 389 1,292,000
2000/09/06 400 401 390 390 1,217,000
2000/09/05 402 403 396 401 969,000
2000/09/04 398 405 397 402 1,021,000
2000/09/01 403 406 395 402 3,642,000
2000/08/31 399 400 390 390 1,721,000
2000/08/30 402 402 397 399 1,514,000
2000/08/29 395 397 390 397 1,206,000
2000/08/28 400 402 395 395 1,722,000
2000/08/25 394 402 394 396 1,259,000
2000/08/24 391 401 391 394 1,480,000
2000/08/23 395 396 389 394 1,286,000
2000/08/22 393 400 391 391 1,571,000
2000/08/21 389 395 387 392 1,293,000
2000/08/18 400 400 391 399 2,213,000
2000/08/17 405 406 393 396 3,589,000
2000/08/16 390 406 389 402 8,068,000
2000/08/15 380 389 379 387 3,713,000
2000/08/14 380 385 377 381 3,148,000
2000/08/11 378 384 376 378 3,462,000
2000/08/10 384 389 380 383 1,857,000
2000/08/09 384 390 383 389 1,731,000
2000/08/08 393 394 381 382 1,539,000
2000/08/07 385 393 385 393 1,029,000
2000/08/04 378 389 378 384 2,560,000
2000/08/03 383 384 379 383 2,567,000
2000/08/02 387 389 382 385 2,651,000
2000/08/01 390 390 383 389 3,072,000
2000/07/31 391 393 384 393 2,392,000
2000/07/28 393 394 386 392 1,619,000
2000/07/27 390 394 386 393 1,862,000
2000/07/26 400 400 390 392 1,532,000
2000/07/25 388 399 387 398 2,231,000
2000/07/24 395 395 385 387 2,988,000
2000/07/21 401 406 394 395 4,511,000
2000/07/19 410 412 403 406 2,126,000
2000/07/18 417 419 409 414 2,622,000
2000/07/17 424 425 416 416 2,072,000
2000/07/14 425 427 420 425 2,623,000
2000/07/13 439 439 427 429 2,501,000
2000/07/12 440 442 435 441 1,793,000
2000/07/11 434 443 434 440 2,187,000
2000/07/10 432 436 429 435 2,337,000
2000/07/07 427 429 420 425 3,242,000
2000/07/06 430 434 423 426 3,591,000
2000/07/05 439 441 432 435 2,066,000
2000/07/04 449 455 438 444 4,380,000
2000/07/03 440 448 438 444 4,115,000
2000/06/30 428 436 425 430 1,584,000
2000/06/29 435 435 425 428 1,630,000
2000/06/28 434 435 429 432 2,421,000
2000/06/27 424 430 420 429 1,627,000
2000/06/26 420 420 411 420 1,663,000
2000/06/23 415 425 413 416 2,649,000
2000/06/22 425 425 419 420 3,477,000
2000/06/21 438 438 425 430 1,332,000
2000/06/20 427 433 425 433 982,000
2000/06/19 429 429 420 426 1,026,000
2000/06/16 425 432 420 429 1,503,000
2000/06/15 427 427 420 420 2,296,000
2000/06/14 443 444 432 436 2,037,000
2000/06/13 436 443 435 442 2,804,000
2000/06/12 440 442 433 434 2,348,000
2000/06/09 421 436 421 436 5,153,000
2000/06/08 420 432 418 424 6,507,000
2000/06/07 411 419 411 415 3,179,000
2000/06/06 402 406 399 405 3,193,000
2000/06/05 401 405 401 403 2,784,000
2000/06/02 406 407 397 400 2,969,000
2000/06/01 405 406 402 405 2,506,000
2000/05/31 420 420 410 410 1,301,000
2000/05/30 423 425 412 420 1,597,000
2000/05/29 415 421 415 418 1,154,000
2000/05/26 428 430 420 425 3,375,000
2000/05/25 426 430 419 421 4,743,000
2000/05/24 420 423 408 410 3,748,000
2000/05/23 414 426 413 426 3,658,000
2000/05/22 400 417 400 412 3,260,000
2000/05/19 412 417 390 401 6,529,000
2000/05/18 431 431 419 422 2,839,000
2000/05/17 430 432 421 426 3,528,000
2000/05/16 417 428 415 425 4,617,000
2000/05/15 409 418 407 413 5,157,000
2000/05/12 395 399 388 394 2,863,000
2000/05/11 400 400 391 391 1,655,000
2000/05/10 405 407 397 402 2,351,000
2000/05/09 412 415 406 410 2,965,000
2000/05/08 400 410 400 407 3,368,000
2000/05/02 388 392 382 385 2,470,000
2000/05/01 390 390 380 383 2,188,000
2000/04/28 388 399 385 392 1,998,000
2000/04/27 386 386 374 374 3,051,000
2000/04/26 405 407 384 390 2,212,000
2000/04/25 405 406 400 402 1,461,000
2000/04/24 390 405 385 396 2,040,000
2000/04/21 406 409 380 382 4,208,000
2000/04/20 405 415 405 410 3,080,000
2000/04/19 410 415 401 405 3,086,000
2000/04/18 389 408 389 408 3,814,000
2000/04/17 389 398 385 394 4,482,000
2000/04/14 405 414 405 409 2,725,000
2000/04/13 401 405 399 405 2,059,000
2000/04/12 399 404 390 398 2,265,000
2000/04/11 404 406 392 395 2,400,000
2000/04/10 404 407 398 404 1,764,000
2000/04/07 412 413 400 400 3,103,000
2000/04/06 418 424 408 412 2,555,000
2000/04/05 413 428 412 422 3,913,000
2000/04/04 415 417 407 408 2,620,000
2000/04/03 396 418 396 410 3,357,000
2000/03/31 397 400 396 396 1,375,000
2000/03/30 395 403 393 395 3,072,000
2000/03/29 396 398 390 392 2,227,000
2000/03/28 390 397 385 396 2,808,000
2000/03/27 385 390 379 390 3,000,000
2000/03/24 363 375 360 370 2,700,000
2000/03/23 350 363 344 358 4,062,000
2000/03/22 363 363 351 351 2,933,000
2000/03/21 364 364 356 363 2,127,000
2000/03/17 365 365 352 360 1,845,000
2000/03/16 352 359 348 359 2,208,000
2000/03/15 360 363 336 346 4,791,000
2000/03/14 379 380 356 363 2,415,000
2000/03/13 375 385 368 379 4,650,000
2000/03/10 358 365 351 365 5,091,000
2000/03/09 352 359 343 351 3,289,000
2000/03/08 368 368 349 355 3,795,000
2000/03/07 365 377 362 370 4,627,000
2000/03/06 345 364 341 360 3,074,000
2000/03/03 337 345 336 340 4,360,000
2000/03/02 340 346 336 336 2,640,000
2000/03/01 350 353 335 336 4,608,000
2000/02/29 351 355 345 350 2,828,000
2000/02/28 351 359 350 353 2,411,000
2000/02/25 353 358 340 350 5,735,000
2000/02/24 355 370 350 350 4,508,000
2000/02/23 334 369 334 369 5,448,000
2000/02/22 332 339 326 330 6,952,000
2000/02/21 360 362 333 341 6,998,000
2000/02/18 365 372 360 363 5,787,000
2000/02/17 370 376 365 365 5,506,000
2000/02/16 372 374 368 369 4,692,000
2000/02/15 379 382 371 374 5,554,000
2000/02/14 396 398 374 379 6,432,000
2000/02/10 404 407 397 399 6,702,000
2000/02/09 415 417 402 409 5,107,000
2000/02/08 425 426 415 425 2,618,000
2000/02/07 435 435 427 430 2,683,000
2000/02/04 444 447 434 440 1,786,000
2000/02/03 440 445 434 439 2,915,000
2000/02/02 450 453 447 449 1,829,000
2000/02/01 452 454 437 441 2,933,000
2000/01/31 446 465 446 456 2,650,000
2000/01/28 450 456 440 441 2,989,000
2000/01/27 451 461 448 461 2,742,000
2000/01/26 460 470 454 460 2,429,000
2000/01/25 469 476 464 465 2,498,000
2000/01/24 464 480 455 474 2,876,000
2000/01/21 445 460 444 450 2,304,000
2000/01/20 456 459 447 450 2,377,000
2000/01/19 470 470 458 459 2,876,000
2000/01/18 473 474 463 474 3,680,000
2000/01/17 482 484 469 471 3,270,000
2000/01/14 461 483 458 479 6,416,000
2000/01/13 430 460 430 453 3,981,000
2000/01/12 421 429 420 420 2,852,000
2000/01/11 422 423 415 419 1,727,000
2000/01/07 402 418 402 414 1,503,000
2000/01/06 410 412 397 397 3,030,000
2000/01/05 403 410 398 405 2,098,000
2000/01/04 400 403 396 396 511,000

このページの先頭へ