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
2007/12/28 876 876 867 875 3,241,000
2007/12/27 884 885 873 877 3,582,000
2007/12/26 884 886 878 886 4,230,000
2007/12/25 870 881 870 881 4,936,000
2007/12/21 841 869 840 864 7,185,000
2007/12/20 850 851 840 842 6,284,000
2007/12/19 848 855 845 850 6,661,000
2007/12/18 846 870 836 855 10,997,000
2007/12/17 857 872 851 851 8,410,000
2007/12/14 880 894 863 866 20,421,000
2007/12/13 900 905 885 890 8,388,000
2007/12/12 898 910 893 907 5,401,000
2007/12/11 910 916 904 908 7,742,000
2007/12/10 910 919 901 907 7,308,000
2007/12/07 916 921 910 910 7,652,000
2007/12/06 918 922 910 917 6,135,000
2007/12/05 904 918 897 916 7,289,000
2007/12/04 903 910 901 905 6,775,000
2007/12/03 907 909 898 901 8,315,000
2007/11/30 889 903 883 896 9,793,000
2007/11/29 889 898 889 898 8,088,000
2007/11/28 873 880 868 879 6,173,000
2007/11/27 866 876 846 874 10,219,000
2007/11/26 862 880 860 873 10,137,000
2007/11/22 852 875 851 861 13,060,000
2007/11/21 863 865 852 860 11,040,000
2007/11/20 825 864 822 862 12,656,000
2007/11/19 838 854 838 842 7,582,000
2007/11/16 845 849 833 837 10,437,000
2007/11/15 844 874 842 857 10,471,000
2007/11/14 842 847 837 843 6,187,000
2007/11/13 837 838 814 825 10,912,000
2007/11/12 832 855 826 836 19,873,000
2007/11/09 824 869 822 850 22,361,000
2007/11/08 824 830 810 814 11,961,000
2007/11/07 859 859 834 839 7,322,000
2007/11/06 853 866 846 854 4,525,000
2007/11/05 865 875 855 858 8,278,000
2007/11/02 860 867 854 855 11,460,000
2007/11/01 885 885 868 874 8,614,000
2007/10/31 894 895 879 884 10,115,000
2007/10/30 900 907 891 900 9,593,000
2007/10/29 901 912 895 897 7,890,000
2007/10/26 898 904 886 902 6,692,000
2007/10/25 909 910 888 896 6,809,000
2007/10/24 905 920 904 909 14,173,000
2007/10/23 895 903 888 898 6,742,000
2007/10/22 878 895 876 888 8,113,000
2007/10/19 910 915 905 908 8,175,000
2007/10/18 900 917 895 915 9,889,000
2007/10/17 908 915 896 899 11,424,000
2007/10/16 917 920 906 907 10,613,000
2007/10/15 908 925 902 923 19,197,000
2007/10/12 902 907 894 901 11,709,000
2007/10/11 898 908 888 902 15,477,000
2007/10/10 909 912 899 901 19,140,000
2007/10/09 880 899 880 899 37,970,000
2007/10/05 874 874 856 857 16,118,000
2007/10/04 886 886 872 873 12,704,000
2007/10/03 897 898 884 893 11,411,000
2007/10/02 915 917 897 901 8,824,000
2007/10/01 902 915 898 906 7,741,000
2007/09/28 925 928 906 912 6,893,000
2007/09/27 910 926 910 921 11,869,000
2007/09/26 889 898 887 897 8,875,000
2007/09/25 869 896 865 883 14,316,000
2007/09/21 851 863 848 859 8,273,000
2007/09/20 855 859 844 845 6,997,000
2007/09/19 850 852 840 847 8,001,000
2007/09/18 832 839 827 830 9,680,000
2007/09/14 825 832 824 828 10,236,000
2007/09/13 835 838 823 823 9,449,000
2007/09/12 855 856 829 835 7,916,000
2007/09/11 852 855 840 849 7,643,000
2007/09/10 848 849 832 840 11,294,000
2007/09/07 881 887 861 867 10,422,000
2007/09/06 851 891 847 890 24,061,000
2007/09/05 873 877 853 854 7,336,000
2007/09/04 876 876 868 869 7,569,000
2007/09/03 880 888 873 877 6,527,000
2007/08/31 872 885 867 885 6,747,000
2007/08/30 884 884 864 868 5,931,000
2007/08/29 864 872 861 866 12,354,000
2007/08/28 870 894 868 885 6,321,000
2007/08/27 888 889 872 876 4,862,000
2007/08/24 887 890 871 873 9,679,000
2007/08/23 903 916 887 892 11,465,000
2007/08/22 872 896 859 893 16,130,000
2007/08/21 872 887 869 871 13,005,000
2007/08/20 899 900 872 880 9,214,000
2007/08/17 881 895 850 853 21,539,000
2007/08/16 880 885 855 881 13,228,000
2007/08/15 904 904 889 893 13,486,000
2007/08/14 921 922 906 914 8,431,000
2007/08/13 946 946 920 925 16,875,000
2007/08/10 930 963 929 960 32,759,000
2007/08/09 918 959 913 948 33,123,000
2007/08/08 883 899 873 898 16,584,000
2007/08/07 912 914 881 885 21,216,000
2007/08/06 908 926 879 905 40,998,000
2007/08/03 940 940 919 928 11,688,000
2007/08/02 937 941 918 939 12,911,000
2007/08/01 951 958 928 933 17,391,000
2007/07/31 956 960 943 953 12,731,000
2007/07/30 942 956 938 954 16,346,000
2007/07/27 940 958 936 949 20,676,000
2007/07/26 974 985 963 964 20,222,000
2007/07/25 968 980 963 973 21,337,000
2007/07/24 975 998 968 977 34,366,000
2007/07/23 957 988 954 981 27,873,000
2007/07/20 965 977 956 967 21,241,000
2007/07/19 965 969 953 959 11,061,000
2007/07/18 975 976 960 963 18,373,000
2007/07/17 962 986 962 974 48,766,000
2007/07/13 972 972 952 952 20,277,000
2007/07/12 954 982 940 951 63,558,000
2007/07/11 938 949 935 945 37,962,000
2007/07/10 923 945 922 941 45,701,000
2007/07/09 907 913 904 906 6,737,000
2007/07/06 903 903 894 901 7,768,000
2007/07/05 908 913 901 902 10,148,000
2007/07/04 912 916 905 905 9,055,000
2007/07/03 915 918 908 912 8,823,000
2007/07/02 912 918 907 915 10,502,000
2007/06/29 915 916 907 911 8,857,000
2007/06/28 903 913 901 905 10,168,000
2007/06/27 901 910 896 900 11,131,000
2007/06/26 920 921 903 906 13,171,000
2007/06/25 923 927 918 920 8,428,000
2007/06/22 930 930 918 926 12,213,000
2007/06/21 924 933 921 929 22,748,000
2007/06/20 909 925 908 916 15,008,000
2007/06/19 911 913 902 907 10,263,000
2007/06/18 919 926 910 910 13,397,000
2007/06/15 910 913 904 906 15,736,000
2007/06/14 898 903 895 901 20,130,000
2007/06/13 882 896 876 888 30,874,000
2007/06/12 867 883 865 878 24,728,000
2007/06/11 861 869 858 858 7,862,000
2007/06/08 852 854 846 851 13,736,000
2007/06/07 861 866 857 865 9,658,000
2007/06/06 869 875 865 866 9,639,000
2007/06/05 872 875 864 871 11,067,000
2007/06/04 872 881 866 872 20,106,000
2007/06/01 842 857 841 852 23,936,000
2007/05/31 818 825 816 822 8,313,000
2007/05/30 815 819 810 813 6,409,000
2007/05/29 815 817 810 814 4,075,000
2007/05/28 815 821 814 816 7,512,000
2007/05/25 815 815 806 809 9,002,000
2007/05/24 823 823 816 818 6,951,000
2007/05/23 826 833 822 824 8,226,000
2007/05/22 819 825 817 822 7,147,000
2007/05/21 810 818 810 814 6,966,000
2007/05/18 811 814 804 808 7,184,000
2007/05/17 812 813 806 810 8,865,000
2007/05/16 819 819 810 814 5,955,000
2007/05/15 823 823 817 819 6,446,000
2007/05/14 832 833 820 823 7,374,000
2007/05/11 826 827 816 824 12,738,000
2007/05/10 852 852 836 836 9,075,000
2007/05/09 850 855 831 846 13,193,000
2007/05/08 840 854 840 846 9,299,000
2007/05/07 839 840 833 836 7,412,000
2007/05/02 825 833 821 830 4,982,000
2007/05/01 825 827 820 823 4,805,000
2007/04/27 825 831 820 826 7,224,000
2007/04/26 825 834 824 831 5,167,000
2007/04/25 832 833 818 820 8,043,000
2007/04/24 825 833 825 830 5,115,000
2007/04/23 836 840 826 830 6,974,000
2007/04/20 834 838 831 835 4,319,000
2007/04/19 834 838 827 830 9,476,000
2007/04/18 832 837 831 834 5,812,000
2007/04/17 844 845 830 833 6,391,000
2007/04/16 838 845 838 839 4,701,000
2007/04/13 855 855 833 834 6,690,000
2007/04/12 850 850 842 849 4,203,000
2007/04/11 853 855 845 851 4,667,000
2007/04/10 857 860 848 853 7,563,000
2007/04/09 850 863 850 860 5,844,000
2007/04/06 850 852 845 848 3,018,000
2007/04/05 849 853 841 849 4,724,000
2007/04/04 841 848 838 846 5,604,000
2007/04/03 835 837 831 835 7,184,000
2007/04/02 851 852 829 830 11,247,000
2007/03/30 854 859 848 852 3,114,000
2007/03/29 841 862 839 852 7,037,000
2007/03/28 851 855 840 850 7,468,000
2007/03/27 860 863 850 855 3,361,000
2007/03/26 865 870 863 865 2,958,000
2007/03/23 869 869 860 865 5,276,000
2007/03/22 868 868 860 863 6,087,000
2007/03/20 851 853 847 848 4,101,000
2007/03/19 840 847 836 845 3,377,000
2007/03/16 845 850 833 838 5,413,000
2007/03/15 845 847 838 845 6,968,000
2007/03/14 848 850 838 841 9,323,000
2007/03/13 866 868 857 859 4,809,000
2007/03/12 862 871 858 866 8,166,000
2007/03/09 860 863 852 853 10,426,000
2007/03/08 834 857 833 854 8,048,000
2007/03/07 846 847 835 836 8,041,000
2007/03/06 821 839 821 834 10,061,000
2007/03/05 835 837 816 822 10,500,000
2007/03/02 845 849 840 844 6,855,000
2007/03/01 856 860 843 853 8,262,000
2007/02/28 830 861 828 855 14,309,000
2007/02/27 882 891 880 880 8,694,000
2007/02/26 884 892 881 882 8,844,000
2007/02/23 881 886 869 884 15,488,000
2007/02/22 889 890 885 890 4,931,000
2007/02/21 888 891 882 887 6,911,000
2007/02/20 894 894 885 890 4,723,000
2007/02/19 895 895 889 893 5,212,000
2007/02/16 892 896 887 895 6,600,000
2007/02/15 893 894 885 889 7,032,000
2007/02/14 894 896 887 887 8,421,000
2007/02/13 882 892 882 888 10,501,000
2007/02/09 874 886 870 877 17,054,000
2007/02/08 870 875 854 864 14,529,000
2007/02/07 895 895 858 869 25,438,000
2007/02/06 896 901 890 895 12,999,000
2007/02/05 915 916 886 887 23,538,000
2007/02/02 932 938 919 920 8,444,000
2007/02/01 927 939 923 929 15,176,000
2007/01/31 931 933 912 917 10,283,000
2007/01/30 949 950 928 933 10,311,000
2007/01/29 945 950 939 945 12,009,000
2007/01/26 925 936 923 935 7,859,000
2007/01/25 939 942 928 931 8,595,000
2007/01/24 930 946 927 935 16,016,000
2007/01/23 913 929 913 928 10,547,000
2007/01/22 913 918 910 916 4,953,000
2007/01/19 912 912 902 910 5,284,000
2007/01/18 910 917 906 913 5,933,000
2007/01/17 915 915 903 911 13,072,000
2007/01/16 906 914 902 904 11,944,000
2007/01/15 900 906 898 900 14,814,000
2007/01/12 879 894 876 885 7,411,000
2007/01/11 885 889 870 875 6,665,000
2007/01/10 889 890 875 878 5,990,000
2007/01/09 885 892 882 885 6,146,000
2007/01/05 898 898 881 884 5,450,000
2007/01/04 897 902 896 898 3,857,000

このページの先頭へ