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
2016/12/30 948 950 941 946 4,025,000
2016/12/29 950 955 945 949 7,184,000
2016/12/28 972 975 951 952 9,040,000
2016/12/27 980 989 975 982 5,184,000
2016/12/26 982 988 977 978 5,436,000
2016/12/22 966 984 966 980 10,125,000
2016/12/21 968 975 963 965 11,664,000
2016/12/20 958 969 956 967 7,428,000
2016/12/19 951 959 951 957 6,379,000
2016/12/16 960 963 954 955 8,982,000
2016/12/15 953 960 949 955 8,197,000
2016/12/14 943 954 940 953 5,755,000
2016/12/13 936 948 931 947 6,675,000
2016/12/12 947 947 937 940 7,276,000
2016/12/09 933 947 932 945 8,982,000
2016/12/08 929 940 924 940 8,878,000
2016/12/07 925 930 918 924 7,693,000
2016/12/06 915 925 912 922 8,651,000
2016/12/05 915 918 906 909 8,333,000
2016/12/02 926 931 914 922 8,459,000
2016/12/01 940 946 926 930 9,618,000
2016/11/30 929 933 925 929 11,807,000
2016/11/29 930 937 924 933 7,157,000
2016/11/28 940 940 933 937 5,978,000
2016/11/25 931 944 931 940 6,255,000
2016/11/24 939 944 936 937 4,971,000
2016/11/22 920 937 918 932 6,698,000
2016/11/21 914 930 911 927 8,582,000
2016/11/18 913 914 905 907 8,192,000
2016/11/17 899 911 893 911 7,629,000
2016/11/16 899 899 891 899 8,272,000
2016/11/15 889 889 880 887 8,365,000
2016/11/14 880 889 876 881 7,178,000
2016/11/11 895 896 868 871 13,514,000
2016/11/10 905 905 889 894 12,952,000
2016/11/09 920 921 855 860 16,762,000
2016/11/08 959 960 909 923 14,206,000
2016/11/07 956 956 944 955 4,681,000
2016/11/04 942 947 939 945 5,243,000
2016/11/02 961 965 947 951 4,694,000
2016/11/01 971 975 969 972 3,474,000
2016/10/31 978 983 975 979 5,122,000
2016/10/28 974 985 972 985 6,641,000
2016/10/27 975 977 967 972 3,540,000
2016/10/26 961 977 960 975 5,588,000
2016/10/25 957 969 957 968 5,472,000
2016/10/24 945 958 944 957 4,531,000
2016/10/21 953 956 943 944 6,515,000
2016/10/20 952 963 949 954 4,033,000
2016/10/19 959 964 954 957 4,722,000
2016/10/18 945 955 945 955 6,317,000
2016/10/17 941 950 941 946 4,496,000
2016/10/14 953 953 940 941 7,334,000
2016/10/13 960 962 949 956 6,010,000
2016/10/12 944 953 944 945 5,914,000
2016/10/11 946 962 945 949 6,693,000
2016/10/07 950 951 941 944 5,454,000
2016/10/06 947 954 946 952 8,130,000
2016/10/05 945 949 936 937 20,492,000
2016/10/04 969 976 965 975 5,047,000
2016/10/03 976 980 970 971 4,867,000
2016/09/30 980 985 974 979 4,735,000
2016/09/29 984 996 978 991 4,285,000
2016/09/28 987 989 971 983 3,921,000
2016/09/27 965 990 957 990 6,397,000
2016/09/26 977 984 973 977 4,129,000
2016/09/23 985 989 972 974 5,392,000
2016/09/21 964 988 962 986 5,229,000
2016/09/20 960 974 958 963 5,586,000
2016/09/16 964 965 959 961 3,771,000
2016/09/15 965 969 960 963 3,365,000
2016/09/14 964 974 962 967 3,271,000
2016/09/13 964 972 960 969 3,295,000
2016/09/12 956 964 956 964 6,153,000
2016/09/09 979 985 973 973 5,515,000
2016/09/08 982 987 977 984 3,836,000
2016/09/07 975 989 966 989 6,947,000
2016/09/06 975 979 974 976 3,765,000
2016/09/05 997 999 974 974 7,161,000
2016/09/02 992 995 985 992 4,014,000
2016/09/01 997 999 990 992 4,135,000
2016/08/31 993 998 983 996 6,045,000
2016/08/30 1,000 1,000 985 989 3,299,000
2016/08/29 991 1,001 987 998 5,214,000
2016/08/26 983 986 976 976 4,507,000
2016/08/25 980 986 974 976 4,769,000
2016/08/24 976 984 976 984 2,761,000
2016/08/23 980 984 970 973 6,197,000
2016/08/22 992 997 982 986 6,787,000
2016/08/19 991 1,007 990 1,002 11,143,000
2016/08/18 980 985 974 978 5,753,000
2016/08/17 978 996 973 980 12,703,000
2016/08/16 967 968 953 953 4,038,000
2016/08/15 960 962 957 960 2,377,000
2016/08/12 961 966 957 965 4,720,000
2016/08/10 960 960 950 951 3,081,000
2016/08/09 946 964 942 959 4,486,000
2016/08/08 961 975 950 955 8,699,000
2016/08/05 921 955 913 941 9,967,000
2016/08/04 908 930 905 926 5,003,000
2016/08/03 905 916 904 907 5,457,000
2016/08/02 920 924 912 914 5,110,000
2016/08/01 921 933 915 931 3,405,000
2016/07/29 940 942 920 941 4,272,000
2016/07/28 932 944 929 940 5,527,000
2016/07/27 922 943 918 938 6,767,000
2016/07/26 922 924 903 907 5,821,000
2016/07/25 921 937 921 928 4,262,000
2016/07/22 938 943 916 923 7,185,000
2016/07/21 954 960 943 951 5,598,000
2016/07/20 945 949 934 942 4,857,000
2016/07/19 956 958 943 955 5,844,000
2016/07/15 961 964 948 953 6,772,000
2016/07/14 944 954 935 953 5,534,000
2016/07/13 957 960 932 937 9,901,000
2016/07/12 940 952 931 938 9,262,000
2016/07/11 907 930 901 924 7,682,000
2016/07/08 894 900 882 882 5,952,000
2016/07/07 881 891 879 887 5,438,000
2016/07/06 881 885 868 884 7,777,000
2016/07/05 901 907 892 904 6,855,000
2016/07/04 888 896 879 895 7,703,000
2016/07/01 877 881 864 868 5,457,000
2016/06/30 890 897 869 869 8,052,000
2016/06/29 881 885 867 880 6,193,000
2016/06/28 861 883 857 874 4,816,000
2016/06/27 880 887 866 880 6,190,000
2016/06/24 933 936 854 865 9,671,000
2016/06/23 916 933 909 931 7,260,000
2016/06/22 928 931 913 916 6,111,000
2016/06/21 901 925 893 925 5,483,000
2016/06/20 901 911 896 907 4,288,000
2016/06/17 892 901 885 890 5,622,000
2016/06/16 900 904 874 878 4,741,000
2016/06/15 888 899 885 895 4,487,000
2016/06/14 893 899 887 892 5,530,000
2016/06/13 911 911 894 894 5,779,000
2016/06/10 925 925 916 925 6,208,000
2016/06/09 927 934 922 927 3,135,000
2016/06/08 933 936 923 936 4,846,000
2016/06/07 941 945 934 936 3,214,000
2016/06/06 939 949 928 944 4,931,000
2016/06/03 951 953 935 942 5,550,000
2016/06/02 945 947 926 927 3,441,000
2016/06/01 955 963 948 951 4,634,000
2016/05/31 947 962 946 959 5,901,000
2016/05/30 943 955 938 952 4,346,000
2016/05/27 930 940 926 937 3,913,000
2016/05/26 935 939 928 931 4,035,000
2016/05/25 933 933 922 925 2,926,000
2016/05/24 925 925 913 915 3,499,000
2016/05/23 935 936 915 926 3,516,000
2016/05/20 933 941 930 936 3,036,000
2016/05/19 949 950 927 933 4,106,000
2016/05/18 943 956 936 943 4,132,000
2016/05/17 946 950 936 943 6,911,000
2016/05/16 944 953 939 942 4,757,000
2016/05/13 967 967 944 944 7,746,000
2016/05/12 904 962 902 958 11,425,000
2016/05/11 926 930 907 919 4,977,000
2016/05/10 892 921 892 917 5,824,000
2016/05/09 901 904 892 896 3,213,000
2016/05/06 903 909 888 891 7,432,000
2016/05/02 894 906 893 905 5,449,000
2016/04/28 967 968 926 927 5,826,000
2016/04/27 969 972 955 958 3,334,000
2016/04/26 963 970 959 965 4,146,000
2016/04/25 975 979 964 969 3,572,000
2016/04/22 962 972 956 972 4,896,000
2016/04/21 972 974 958 972 5,792,000
2016/04/20 955 972 948 954 6,817,000
2016/04/19 945 946 935 946 5,438,000
2016/04/18 905 918 905 915 3,725,000
2016/04/15 935 949 934 937 4,318,000
2016/04/14 938 952 929 950 7,874,000
2016/04/13 922 934 918 933 5,249,000
2016/04/12 892 910 891 907 4,537,000
2016/04/11 902 906 886 895 4,530,000
2016/04/08 892 919 885 907 7,580,000
2016/04/07 897 910 891 907 5,988,000
2016/04/06 894 903 888 899 5,550,000
2016/04/05 924 932 897 897 5,792,000
2016/04/04 925 937 924 931 5,042,000
2016/04/01 955 955 922 923 5,852,000
2016/03/31 977 983 957 959 6,008,000
2016/03/30 963 977 961 966 6,849,000
2016/03/29 950 974 947 963 6,462,000
2016/03/28 952 956 937 950 5,599,000
2016/03/25 939 952 930 951 5,100,000
2016/03/24 932 942 928 937 5,547,000
2016/03/23 950 954 940 942 4,075,000
2016/03/22 945 957 939 950 6,425,000
2016/03/18 940 947 929 935 6,124,000
2016/03/17 942 953 932 941 5,623,000
2016/03/16 941 955 938 939 5,357,000
2016/03/15 953 958 944 948 5,429,000
2016/03/14 952 960 952 956 6,428,000
2016/03/11 935 949 933 947 8,838,000
2016/03/10 919 948 918 946 6,954,000
2016/03/09 910 919 907 917 10,062,000
2016/03/08 913 926 906 923 7,333,000
2016/03/07 934 934 904 912 9,330,000
2016/03/04 922 939 919 935 8,205,000
2016/03/03 921 934 915 922 9,152,000
2016/03/02 919 944 915 932 10,058,000
2016/03/01 894 902 882 897 9,432,000
2016/02/29 944 946 903 903 9,735,000
2016/02/26 933 948 931 934 7,368,000
2016/02/25 908 926 907 921 6,777,000
2016/02/24 895 910 893 905 5,590,000
2016/02/23 916 924 903 904 5,488,000
2016/02/22 907 921 905 914 5,195,000
2016/02/19 911 917 901 907 5,350,000
2016/02/18 931 936 910 919 8,824,000
2016/02/17 925 939 900 908 8,176,000
2016/02/16 945 951 928 937 6,881,000
2016/02/15 920 945 906 938 9,065,000
2016/02/12 900 911 872 873 16,386,000
2016/02/10 950 962 927 945 15,243,000
2016/02/09 950 957 930 935 12,460,000
2016/02/08 962 993 953 984 10,576,000
2016/02/05 970 984 969 981 6,831,000
2016/02/04 978 1,002 976 989 8,539,000
2016/02/03 1,004 1,004 984 992 9,757,000
2016/02/02 1,032 1,045 1,023 1,025 7,388,000
2016/02/01 1,025 1,048 1,019 1,044 12,117,000
2016/01/29 1,002 1,021 978 1,018 19,479,000
2016/01/28 1,011 1,029 988 1,003 16,452,000
2016/01/27 1,026 1,036 1,021 1,034 6,153,000
2016/01/26 1,025 1,028 1,013 1,016 4,521,000
2016/01/25 1,041 1,043 1,026 1,038 4,637,000
2016/01/22 1,004 1,031 991 1,028 9,589,000
2016/01/21 996 1,010 966 967 15,253,000
2016/01/20 1,027 1,033 998 999 8,674,000
2016/01/19 1,010 1,032 1,008 1,027 6,071,000
2016/01/18 1,010 1,026 1,004 1,022 5,383,000
2016/01/15 1,046 1,049 1,021 1,028 6,756,000
2016/01/14 1,022 1,037 1,016 1,033 9,492,000
2016/01/13 1,030 1,045 1,023 1,043 8,693,000
2016/01/12 1,042 1,048 1,020 1,020 7,582,000
2016/01/08 1,048 1,064 1,041 1,049 8,758,000
2016/01/07 1,083 1,093 1,060 1,061 7,886,000
2016/01/06 1,105 1,112 1,084 1,088 6,246,000
2016/01/05 1,097 1,102 1,092 1,097 5,110,000
2016/01/04 1,130 1,130 1,101 1,103 5,378,000

このページの先頭へ