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
2004/12/30 478 480 475 480 1,059,000
2004/12/29 480 482 475 476 3,784,000
2004/12/28 472 478 471 478 3,252,000
2004/12/27 471 475 471 475 2,048,000
2004/12/24 471 473 470 472 2,718,000
2004/12/22 472 473 467 467 3,238,000
2004/12/21 467 472 467 468 3,217,000
2004/12/20 471 471 464 467 3,205,000
2004/12/17 465 474 464 471 7,519,000
2004/12/16 465 466 461 465 3,748,000
2004/12/15 464 468 463 466 5,312,000
2004/12/14 467 467 462 467 5,197,000
2004/12/13 457 466 454 465 9,616,000
2004/12/10 456 456 448 448 8,035,000
2004/12/09 458 458 451 454 3,354,000
2004/12/08 450 460 449 458 3,714,000
2004/12/07 462 462 453 454 3,684,000
2004/12/06 467 467 460 462 4,585,000
2004/12/03 461 464 460 462 4,217,000
2004/12/02 457 462 455 461 6,898,000
2004/12/01 450 451 441 447 8,635,000
2004/11/30 459 460 453 453 8,178,000
2004/11/29 460 466 459 463 5,313,000
2004/11/26 461 462 456 457 7,785,000
2004/11/25 465 471 459 463 8,243,000
2004/11/24 467 468 462 462 3,458,000
2004/11/22 470 472 462 467 4,384,000
2004/11/19 473 478 473 476 2,496,000
2004/11/18 473 476 469 472 7,540,000
2004/11/17 478 479 473 474 6,690,000
2004/11/16 487 490 478 481 5,501,000
2004/11/15 486 490 485 489 2,465,000
2004/11/12 482 485 481 483 3,116,000
2004/11/11 486 487 477 478 5,045,000
2004/11/10 492 495 482 484 9,772,000
2004/11/09 494 496 487 491 7,174,000
2004/11/08 501 502 496 497 3,054,000
2004/11/05 501 502 498 500 2,168,000
2004/11/04 501 503 496 497 3,459,000
2004/11/02 490 496 488 496 3,376,000
2004/11/01 489 490 484 487 2,726,000
2004/10/29 492 495 488 495 3,453,000
2004/10/28 495 496 488 490 2,694,000
2004/10/27 484 493 484 491 6,620,000
2004/10/26 480 482 477 477 3,310,000
2004/10/25 480 486 477 483 3,124,000
2004/10/22 486 493 482 488 4,144,000
2004/10/21 496 496 485 489 4,433,000
2004/10/20 502 502 493 495 5,520,000
2004/10/19 510 513 504 507 7,303,000
2004/10/18 495 502 493 502 5,225,000
2004/10/15 494 495 489 492 3,940,000
2004/10/14 500 501 496 497 2,596,000
2004/10/13 505 506 501 502 1,842,000
2004/10/12 513 514 504 505 2,214,000
2004/10/08 509 519 507 516 3,380,000
2004/10/07 521 523 516 517 3,184,000
2004/10/06 512 522 512 522 4,568,000
2004/10/05 524 526 520 522 3,246,000
2004/10/04 520 526 520 525 3,553,000
2004/10/01 515 519 512 516 3,105,000
2004/09/30 505 511 502 510 3,487,000
2004/09/29 495 502 494 499 2,729,000
2004/09/28 491 497 491 492 3,450,000
2004/09/27 499 505 498 503 1,688,000
2004/09/24 500 505 496 505 3,460,000
2004/09/22 515 516 507 509 2,359,000
2004/09/21 517 522 511 513 2,110,000
2004/09/17 526 527 516 518 4,691,000
2004/09/16 518 522 514 517 2,331,000
2004/09/15 520 526 518 520 8,218,000
2004/09/14 523 524 517 521 3,414,000
2004/09/13 523 525 520 523 2,978,000
2004/09/10 525 527 520 524 5,894,000
2004/09/09 537 537 529 529 2,299,000
2004/09/08 535 540 531 534 3,558,000
2004/09/07 530 534 526 534 4,052,000
2004/09/06 519 528 516 524 3,943,000
2004/09/03 531 532 518 519 5,014,000
2004/09/02 525 532 525 531 5,979,000
2004/09/01 520 524 515 522 3,089,000
2004/08/31 520 522 512 518 3,903,000
2004/08/30 516 527 516 525 5,131,000
2004/08/27 520 520 512 515 3,679,000
2004/08/26 517 522 514 516 3,227,000
2004/08/25 512 519 510 516 4,662,000
2004/08/24 505 507 500 505 2,001,000
2004/08/23 507 507 503 504 3,187,000
2004/08/20 492 499 492 497 2,548,000
2004/08/19 492 501 490 496 2,470,000
2004/08/18 487 488 484 488 1,669,000
2004/08/17 493 493 484 486 3,174,000
2004/08/16 499 499 480 485 6,052,000
2004/08/13 504 508 501 501 3,763,000
2004/08/12 514 523 513 514 7,263,000
2004/08/11 517 519 512 517 3,975,000
2004/08/10 505 517 504 512 7,232,000
2004/08/09 507 510 498 509 2,592,000
2004/08/06 511 517 511 516 2,002,000
2004/08/05 515 522 508 519 2,791,000
2004/08/04 515 519 506 514 3,297,000
2004/08/03 523 526 518 523 2,692,000
2004/08/02 528 531 521 525 3,408,000
2004/07/30 525 533 524 528 2,637,000
2004/07/29 523 526 517 522 2,045,000
2004/07/28 528 529 523 525 2,207,000
2004/07/27 522 530 520 520 5,727,000
2004/07/26 518 522 512 521 3,273,000
2004/07/23 531 532 521 523 2,882,000
2004/07/22 530 530 523 529 2,011,000
2004/07/21 535 539 531 533 3,415,000
2004/07/20 532 535 528 532 2,467,000
2004/07/16 529 541 527 540 3,035,000
2004/07/15 539 540 528 534 5,225,000
2004/07/14 555 555 542 543 3,723,000
2004/07/13 554 555 548 554 3,954,000
2004/07/12 545 557 542 554 5,330,000
2004/07/09 538 540 534 538 3,888,000
2004/07/08 542 546 536 540 7,563,000
2004/07/07 527 543 526 543 13,444,000
2004/07/06 532 537 529 529 5,479,000
2004/07/05 533 537 529 532 11,579,000
2004/07/02 519 532 519 532 18,860,000
2004/07/01 517 521 515 518 4,584,000
2004/06/30 516 518 511 514 6,474,000
2004/06/29 513 523 513 520 7,694,000
2004/06/28 516 517 512 514 2,511,000
2004/06/25 517 518 513 516 3,496,000
2004/06/24 509 520 507 518 8,754,000
2004/06/23 511 516 507 508 5,027,000
2004/06/22 510 511 507 511 3,124,000
2004/06/21 515 519 510 512 3,734,000
2004/06/18 516 516 504 508 3,893,000
2004/06/17 520 521 513 520 5,053,000
2004/06/16 521 527 520 520 14,443,000
2004/06/15 520 523 516 518 7,635,000
2004/06/14 517 524 516 522 8,242,000
2004/06/11 513 519 509 517 13,003,000
2004/06/10 509 515 504 515 11,797,000
2004/06/09 498 516 497 512 31,125,000
2004/06/08 499 500 494 497 9,033,000
2004/06/07 490 495 489 494 6,566,000
2004/06/04 488 491 484 490 7,751,000
2004/06/03 496 499 483 488 13,089,000
2004/06/02 498 499 493 496 7,367,000
2004/06/01 496 508 493 503 15,916,000
2004/05/31 503 504 489 497 15,672,000
2004/05/28 510 514 504 508 20,283,000
2004/05/27 520 523 504 506 24,253,000
2004/05/26 492 528 491 527 22,615,000
2004/05/25 493 495 485 487 6,780,000
2004/05/24 491 500 487 497 9,686,000
2004/05/21 485 490 482 488 10,271,000
2004/05/20 489 494 482 489 12,204,000
2004/05/19 500 502 487 496 15,876,000
2004/05/18 481 507 479 507 7,511,000
2004/05/17 489 491 466 471 5,482,000
2004/05/14 492 499 477 499 9,909,000
2004/05/13 509 510 489 490 10,122,000
2004/05/12 514 517 503 511 15,257,000
2004/05/11 457 484 453 484 8,113,000
2004/05/10 487 490 460 467 5,517,000
2004/05/07 489 497 485 492 4,659,000
2004/05/06 506 507 489 490 5,189,000
2004/04/30 505 505 497 505 4,897,000
2004/04/28 506 516 505 515 16,697,000
2004/04/27 498 506 491 502 8,458,000
2004/04/26 500 502 494 497 5,975,000
2004/04/23 487 487 483 487 2,485,000
2004/04/22 485 491 483 486 2,976,000
2004/04/21 480 485 476 482 2,305,000
2004/04/20 479 485 476 483 2,929,000
2004/04/19 484 486 464 474 4,058,000
2004/04/16 488 490 480 482 2,443,000
2004/04/15 500 507 476 484 6,817,000
2004/04/14 490 500 487 494 5,679,000
2004/04/13 490 492 487 489 2,904,000
2004/04/12 487 492 485 487 3,837,000
2004/04/09 486 490 482 486 5,258,000
2004/04/08 500 501 492 496 5,193,000
2004/04/07 488 507 487 501 14,247,000
2004/04/06 482 490 478 487 5,795,000
2004/04/05 483 483 477 477 4,395,000
2004/04/02 480 483 473 478 4,376,000
2004/04/01 486 490 480 484 7,276,000
2004/03/31 480 486 477 483 5,362,000
2004/03/30 483 483 467 470 5,357,000
2004/03/29 477 492 477 481 12,813,000
2004/03/26 470 473 468 470 6,851,000
2004/03/25 464 469 459 464 8,033,000
2004/03/24 440 456 439 449 9,462,000
2004/03/23 425 436 423 432 2,978,000
2004/03/22 437 438 430 430 2,443,000
2004/03/19 439 441 434 435 2,044,000
2004/03/18 444 445 438 442 3,866,000
2004/03/17 433 443 432 439 4,630,000
2004/03/16 436 436 429 430 3,368,000
2004/03/15 435 438 433 437 2,632,000
2004/03/12 426 434 425 431 7,685,000
2004/03/11 428 430 425 426 3,296,000
2004/03/10 437 437 430 433 2,368,000
2004/03/09 435 438 434 437 2,591,000
2004/03/08 434 438 433 435 3,904,000
2004/03/05 431 435 429 430 2,610,000
2004/03/04 430 435 428 428 3,271,000
2004/03/03 432 434 428 431 3,234,000
2004/03/02 438 438 426 435 6,623,000
2004/03/01 424 437 421 437 8,752,000
2004/02/27 408 419 407 416 5,021,000
2004/02/26 407 407 403 406 3,554,000
2004/02/25 408 409 402 406 3,933,000
2004/02/24 412 412 407 409 2,683,000
2004/02/23 409 414 407 413 3,224,000
2004/02/20 409 412 407 408 2,888,000
2004/02/19 404 410 403 409 3,327,000
2004/02/18 404 405 401 403 3,275,000
2004/02/17 401 406 397 405 3,574,000
2004/02/16 398 402 397 402 2,259,000
2004/02/13 395 399 391 399 6,950,000
2004/02/12 404 406 395 399 5,147,000
2004/02/10 400 403 398 401 2,460,000
2004/02/09 406 409 400 402 5,468,000
2004/02/06 410 410 403 403 3,458,000
2004/02/05 404 409 403 409 3,093,000
2004/02/04 419 421 404 406 6,998,000
2004/02/03 425 425 413 416 4,396,000
2004/02/02 416 424 414 421 2,558,000
2004/01/30 418 422 415 416 2,532,000
2004/01/29 420 422 416 416 4,349,000
2004/01/28 422 425 421 421 2,562,000
2004/01/27 430 430 424 425 2,875,000
2004/01/26 431 432 423 428 4,918,000
2004/01/23 441 441 432 434 3,519,000
2004/01/22 434 438 433 436 3,092,000
2004/01/21 433 437 430 430 3,687,000
2004/01/20 434 440 432 433 5,527,000
2004/01/19 431 432 426 429 3,395,000
2004/01/16 424 430 424 427 4,875,000
2004/01/15 426 427 422 423 2,764,000
2004/01/14 427 430 420 425 4,311,000
2004/01/13 440 440 426 428 5,423,000
2004/01/09 444 444 438 438 3,004,000
2004/01/08 437 441 434 440 5,062,000
2004/01/07 444 446 433 437 5,324,000
2004/01/06 451 455 442 444 4,906,000
2004/01/05 453 453 449 450 1,800,000

このページの先頭へ