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 |
---|---|---|---|---|---|
2019/12/30 | 744 | 746 | 739 | 741 | 3,504,900 |
2019/12/27 | 754 | 755 | 750 | 751 | 2,495,700 |
2019/12/26 | 748 | 753 | 746 | 752 | 2,842,400 |
2019/12/25 | 757 | 758 | 745 | 748 | 2,703,300 |
2019/12/24 | 761 | 763 | 756 | 757 | 2,692,000 |
2019/12/23 | 756 | 762 | 755 | 757 | 3,728,300 |
2019/12/20 | 759 | 766 | 754 | 754 | 7,496,800 |
2019/12/19 | 752 | 757 | 750 | 755 | 3,180,400 |
2019/12/18 | 754 | 757 | 750 | 755 | 3,718,700 |
2019/12/17 | 763 | 763 | 750 | 754 | 7,929,200 |
2019/12/16 | 770 | 773 | 763 | 763 | 5,191,100 |
2019/12/13 | 769 | 772 | 764 | 765 | 7,517,700 |
2019/12/12 | 759 | 763 | 755 | 756 | 4,385,500 |
2019/12/11 | 747 | 756 | 743 | 756 | 6,658,200 |
2019/12/10 | 744 | 755 | 744 | 746 | 7,498,100 |
2019/12/09 | 742 | 744 | 737 | 742 | 3,810,900 |
2019/12/06 | 738 | 738 | 732 | 736 | 4,398,300 |
2019/12/05 | 729 | 735 | 729 | 733 | 5,564,300 |
2019/12/04 | 727 | 734 | 725 | 732 | 4,342,000 |
2019/12/03 | 730 | 736 | 727 | 733 | 4,449,500 |
2019/12/02 | 730 | 739 | 728 | 738 | 5,368,800 |
2019/11/29 | 726 | 729 | 722 | 724 | 6,055,300 |
2019/11/28 | 733 | 735 | 725 | 726 | 6,254,100 |
2019/11/27 | 739 | 739 | 730 | 731 | 6,994,700 |
2019/11/26 | 749 | 754 | 735 | 735 | 10,688,900 |
2019/11/25 | 745 | 748 | 742 | 743 | 4,376,100 |
2019/11/22 | 740 | 751 | 739 | 745 | 6,741,600 |
2019/11/21 | 735 | 744 | 731 | 738 | 8,992,400 |
2019/11/20 | 732 | 748 | 731 | 739 | 7,924,500 |
2019/11/19 | 745 | 749 | 738 | 738 | 9,103,400 |
2019/11/18 | 761 | 764 | 744 | 745 | 12,746,600 |
2019/11/15 | 765 | 773 | 763 | 770 | 7,150,300 |
2019/11/14 | 794 | 795 | 768 | 768 | 11,949,800 |
2019/11/13 | 795 | 810 | 793 | 809 | 10,505,600 |
2019/11/12 | 787 | 795 | 781 | 794 | 7,213,500 |
2019/11/11 | 773 | 789 | 772 | 789 | 7,673,300 |
2019/11/08 | 788 | 788 | 770 | 771 | 12,156,000 |
2019/11/07 | 785 | 787 | 775 | 785 | 7,185,400 |
2019/11/06 | 789 | 791 | 779 | 787 | 6,438,300 |
2019/11/05 | 779 | 786 | 776 | 783 | 6,506,200 |
2019/11/01 | 760 | 773 | 756 | 772 | 5,439,100 |
2019/10/31 | 773 | 774 | 768 | 771 | 8,797,600 |
2019/10/30 | 787 | 790 | 777 | 777 | 13,881,600 |
2019/10/29 | 795 | 798 | 785 | 786 | 9,486,700 |
2019/10/28 | 799 | 802 | 794 | 797 | 4,826,000 |
2019/10/25 | 802 | 813 | 792 | 796 | 10,286,000 |
2019/10/24 | 813 | 815 | 799 | 802 | 14,904,500 |
2019/10/23 | 840 | 842 | 831 | 838 | 5,580,600 |
2019/10/21 | 842 | 847 | 831 | 846 | 6,075,600 |
2019/10/18 | 823 | 849 | 815 | 843 | 8,391,500 |
2019/10/17 | 832 | 837 | 826 | 826 | 4,739,600 |
2019/10/16 | 835 | 849 | 834 | 837 | 5,902,500 |
2019/10/15 | 830 | 835 | 825 | 833 | 5,600,500 |
2019/10/11 | 818 | 824 | 811 | 823 | 4,931,500 |
2019/10/10 | 812 | 814 | 799 | 813 | 4,882,500 |
2019/10/09 | 792 | 810 | 789 | 810 | 5,385,500 |
2019/10/08 | 795 | 804 | 790 | 795 | 4,268,500 |
2019/10/07 | 787 | 792 | 783 | 789 | 3,247,800 |
2019/10/04 | 788 | 792 | 782 | 785 | 4,080,000 |
2019/10/03 | 788 | 789 | 779 | 785 | 5,108,000 |
2019/10/02 | 802 | 810 | 801 | 803 | 4,347,900 |
2019/10/01 | 810 | 816 | 807 | 816 | 3,628,600 |
2019/09/30 | 803 | 813 | 799 | 802 | 5,117,100 |
2019/09/27 | 815 | 821 | 804 | 810 | 4,549,300 |
2019/09/26 | 834 | 835 | 820 | 823 | 4,411,600 |
2019/09/25 | 823 | 829 | 819 | 823 | 3,400,100 |
2019/09/24 | 821 | 833 | 821 | 827 | 4,074,500 |
2019/09/20 | 836 | 836 | 818 | 821 | 6,720,900 |
2019/09/19 | 826 | 838 | 823 | 838 | 8,266,900 |
2019/09/18 | 815 | 820 | 812 | 814 | 4,384,400 |
2019/09/17 | 818 | 825 | 808 | 809 | 6,500,000 |
2019/09/13 | 808 | 828 | 801 | 827 | 11,533,600 |
2019/09/12 | 795 | 805 | 794 | 801 | 6,725,900 |
2019/09/11 | 779 | 791 | 779 | 788 | 5,194,100 |
2019/09/10 | 768 | 780 | 767 | 778 | 4,620,400 |
2019/09/09 | 761 | 766 | 759 | 766 | 2,720,800 |
2019/09/06 | 761 | 765 | 756 | 760 | 3,566,700 |
2019/09/05 | 747 | 765 | 743 | 757 | 5,436,600 |
2019/09/04 | 749 | 751 | 742 | 742 | 4,890,300 |
2019/09/03 | 750 | 754 | 738 | 749 | 5,432,300 |
2019/09/02 | 756 | 764 | 755 | 758 | 2,556,300 |
2019/08/30 | 755 | 759 | 750 | 758 | 4,451,400 |
2019/08/29 | 752 | 757 | 744 | 749 | 3,031,800 |
2019/08/28 | 751 | 758 | 750 | 754 | 3,252,300 |
2019/08/27 | 760 | 762 | 748 | 748 | 4,899,800 |
2019/08/26 | 742 | 754 | 740 | 748 | 3,929,300 |
2019/08/23 | 754 | 771 | 754 | 762 | 5,687,500 |
2019/08/22 | 755 | 759 | 746 | 751 | 4,151,600 |
2019/08/21 | 758 | 764 | 756 | 756 | 3,653,200 |
2019/08/20 | 777 | 779 | 768 | 769 | 3,432,200 |
2019/08/19 | 783 | 784 | 776 | 776 | 3,657,800 |
2019/08/16 | 777 | 779 | 769 | 775 | 3,963,400 |
2019/08/15 | 760 | 780 | 757 | 777 | 8,202,300 |
2019/08/14 | 779 | 798 | 778 | 780 | 10,668,100 |
2019/08/13 | 740 | 778 | 739 | 765 | 12,319,100 |
2019/08/09 | 704 | 752 | 689 | 747 | 15,479,400 |
2019/08/08 | 697 | 706 | 693 | 703 | 4,001,000 |
2019/08/07 | 702 | 702 | 689 | 694 | 5,078,600 |
2019/08/06 | 684 | 703 | 681 | 702 | 6,647,500 |
2019/08/05 | 716 | 717 | 698 | 704 | 7,495,300 |
2019/08/02 | 730 | 735 | 724 | 727 | 6,168,800 |
2019/08/01 | 743 | 750 | 738 | 749 | 4,247,600 |
2019/07/31 | 753 | 757 | 749 | 753 | 4,259,700 |
2019/07/30 | 758 | 763 | 755 | 758 | 3,183,600 |
2019/07/29 | 763 | 763 | 754 | 758 | 2,835,700 |
2019/07/26 | 780 | 780 | 762 | 765 | 5,179,800 |
2019/07/25 | 794 | 797 | 781 | 782 | 3,597,100 |
2019/07/24 | 793 | 795 | 785 | 791 | 5,363,700 |
2019/07/23 | 769 | 791 | 765 | 789 | 7,295,200 |
2019/07/22 | 764 | 774 | 763 | 766 | 4,195,600 |
2019/07/19 | 747 | 765 | 740 | 764 | 5,582,700 |
2019/07/18 | 770 | 771 | 740 | 743 | 7,253,400 |
2019/07/17 | 759 | 773 | 759 | 772 | 4,637,800 |
2019/07/16 | 768 | 768 | 752 | 757 | 4,170,200 |
2019/07/12 | 774 | 774 | 766 | 770 | 2,979,600 |
2019/07/11 | 772 | 775 | 769 | 770 | 3,491,600 |
2019/07/10 | 770 | 772 | 766 | 770 | 5,185,400 |
2019/07/09 | 789 | 789 | 770 | 774 | 6,921,000 |
2019/07/08 | 798 | 800 | 786 | 789 | 5,873,400 |
2019/07/05 | 805 | 806 | 802 | 804 | 3,402,900 |
2019/07/04 | 810 | 811 | 803 | 807 | 3,738,600 |
2019/07/03 | 814 | 816 | 803 | 809 | 5,211,000 |
2019/07/02 | 820 | 823 | 817 | 820 | 5,870,700 |
2019/07/01 | 829 | 831 | 814 | 817 | 6,897,600 |
2019/06/28 | 826 | 827 | 817 | 819 | 5,058,000 |
2019/06/27 | 833 | 834 | 825 | 827 | 4,848,000 |
2019/06/26 | 823 | 829 | 818 | 824 | 3,130,500 |
2019/06/25 | 828 | 835 | 821 | 826 | 4,720,600 |
2019/06/24 | 811 | 835 | 810 | 828 | 7,094,300 |
2019/06/21 | 816 | 817 | 803 | 808 | 10,129,500 |
2019/06/20 | 812 | 812 | 805 | 811 | 4,097,200 |
2019/06/19 | 817 | 821 | 813 | 814 | 5,144,000 |
2019/06/18 | 804 | 815 | 804 | 810 | 3,856,800 |
2019/06/17 | 815 | 816 | 807 | 809 | 4,928,200 |
2019/06/14 | 816 | 819 | 806 | 807 | 6,344,400 |
2019/06/13 | 816 | 822 | 811 | 813 | 6,605,000 |
2019/06/12 | 809 | 825 | 809 | 820 | 7,607,200 |
2019/06/11 | 815 | 817 | 802 | 814 | 8,148,100 |
2019/06/10 | 795 | 816 | 792 | 811 | 21,217,200 |
2019/06/07 | 769 | 769 | 761 | 764 | 3,184,300 |
2019/06/06 | 766 | 769 | 762 | 769 | 3,279,800 |
2019/06/05 | 757 | 767 | 752 | 767 | 4,729,400 |
2019/06/04 | 742 | 746 | 737 | 746 | 3,876,700 |
2019/06/03 | 734 | 741 | 732 | 736 | 4,106,900 |
2019/05/31 | 749 | 754 | 743 | 747 | 4,100,600 |
2019/05/30 | 741 | 755 | 740 | 752 | 4,264,100 |
2019/05/29 | 739 | 750 | 738 | 748 | 4,866,200 |
2019/05/28 | 742 | 747 | 739 | 743 | 6,235,500 |
2019/05/27 | 744 | 748 | 738 | 738 | 4,234,200 |
2019/05/24 | 729 | 746 | 725 | 744 | 6,609,300 |
2019/05/23 | 730 | 736 | 726 | 730 | 6,043,000 |
2019/05/22 | 746 | 749 | 737 | 739 | 4,787,700 |
2019/05/21 | 743 | 755 | 742 | 746 | 5,737,100 |
2019/05/20 | 750 | 757 | 748 | 754 | 5,238,700 |
2019/05/17 | 758 | 761 | 743 | 751 | 6,801,600 |
2019/05/16 | 755 | 759 | 744 | 752 | 6,092,900 |
2019/05/15 | 725 | 759 | 725 | 758 | 15,348,000 |
2019/05/14 | 693 | 730 | 685 | 713 | 10,898,000 |
2019/05/13 | 698 | 702 | 693 | 698 | 4,757,500 |
2019/05/10 | 702 | 710 | 698 | 702 | 6,331,100 |
2019/05/09 | 717 | 719 | 703 | 704 | 9,240,200 |
2019/05/08 | 731 | 734 | 725 | 730 | 7,097,000 |
2019/05/07 | 752 | 753 | 739 | 743 | 7,069,700 |
2019/04/26 | 751 | 759 | 746 | 758 | 3,483,500 |
2019/04/25 | 755 | 760 | 749 | 755 | 3,515,200 |
2019/04/24 | 773 | 774 | 753 | 755 | 6,643,000 |
2019/04/23 | 786 | 789 | 772 | 772 | 5,411,000 |
2019/04/22 | 783 | 790 | 782 | 786 | 3,986,900 |
2019/04/19 | 795 | 799 | 785 | 787 | 3,512,300 |
2019/04/18 | 810 | 815 | 788 | 791 | 7,174,500 |
2019/04/17 | 806 | 807 | 798 | 804 | 7,637,100 |
2019/04/16 | 791 | 800 | 790 | 795 | 6,284,400 |
2019/04/15 | 791 | 795 | 782 | 790 | 6,389,800 |
2019/04/12 | 773 | 777 | 767 | 771 | 4,898,900 |
2019/04/11 | 759 | 770 | 759 | 768 | 3,802,000 |
2019/04/10 | 760 | 767 | 755 | 767 | 4,454,900 |
2019/04/09 | 770 | 775 | 764 | 769 | 3,992,200 |
2019/04/08 | 782 | 783 | 769 | 776 | 6,584,600 |
2019/04/05 | 764 | 777 | 762 | 777 | 7,693,800 |
2019/04/04 | 750 | 760 | 747 | 757 | 6,217,800 |
2019/04/03 | 740 | 752 | 739 | 751 | 8,993,200 |
2019/04/02 | 735 | 738 | 729 | 735 | 6,141,500 |
2019/04/01 | 715 | 726 | 713 | 723 | 6,623,400 |
2019/03/29 | 712 | 719 | 706 | 707 | 6,133,200 |
2019/03/28 | 708 | 715 | 705 | 706 | 9,608,000 |
2019/03/27 | 722 | 726 | 711 | 715 | 10,045,900 |
2019/03/26 | 720 | 732 | 716 | 732 | 9,740,400 |
2019/03/25 | 726 | 727 | 715 | 720 | 7,773,800 |
2019/03/22 | 728 | 741 | 725 | 741 | 6,733,100 |
2019/03/20 | 728 | 739 | 724 | 735 | 7,726,600 |
2019/03/19 | 737 | 738 | 732 | 732 | 4,583,100 |
2019/03/18 | 743 | 749 | 737 | 741 | 6,673,300 |
2019/03/15 | 731 | 746 | 729 | 743 | 9,432,100 |
2019/03/14 | 740 | 748 | 726 | 726 | 9,586,700 |
2019/03/13 | 742 | 748 | 734 | 737 | 9,094,000 |
2019/03/12 | 751 | 756 | 747 | 752 | 7,643,500 |
2019/03/11 | 753 | 756 | 752 | 752 | 4,221,700 |
2019/03/08 | 760 | 765 | 752 | 754 | 5,427,400 |
2019/03/07 | 768 | 770 | 764 | 767 | 3,804,300 |
2019/03/06 | 772 | 777 | 770 | 775 | 3,683,900 |
2019/03/05 | 772 | 777 | 769 | 775 | 3,127,700 |
2019/03/04 | 778 | 782 | 774 | 775 | 3,664,200 |
2019/03/01 | 772 | 779 | 769 | 772 | 3,529,300 |
2019/02/28 | 778 | 780 | 773 | 776 | 4,814,200 |
2019/02/27 | 780 | 787 | 779 | 779 | 4,119,100 |
2019/02/26 | 787 | 790 | 776 | 780 | 3,261,500 |
2019/02/25 | 788 | 795 | 787 | 789 | 3,219,400 |
2019/02/22 | 781 | 784 | 778 | 782 | 2,891,800 |
2019/02/21 | 787 | 792 | 782 | 786 | 4,893,200 |
2019/02/20 | 782 | 795 | 781 | 786 | 4,465,500 |
2019/02/19 | 785 | 790 | 780 | 784 | 5,289,900 |
2019/02/18 | 793 | 801 | 792 | 797 | 3,691,000 |
2019/02/15 | 774 | 789 | 773 | 782 | 4,062,200 |
2019/02/14 | 792 | 793 | 779 | 781 | 4,108,400 |
2019/02/13 | 770 | 797 | 762 | 794 | 8,138,500 |
2019/02/12 | 738 | 769 | 732 | 769 | 12,247,100 |
2019/02/08 | 778 | 784 | 736 | 739 | 14,510,100 |
2019/02/07 | 809 | 811 | 795 | 797 | 5,293,800 |
2019/02/06 | 813 | 821 | 811 | 818 | 3,791,900 |
2019/02/05 | 812 | 819 | 809 | 815 | 5,010,800 |
2019/02/04 | 800 | 808 | 799 | 802 | 3,995,200 |
2019/02/01 | 809 | 812 | 799 | 803 | 3,028,500 |
2019/01/31 | 808 | 813 | 802 | 807 | 4,880,600 |
2019/01/30 | 801 | 804 | 795 | 796 | 4,925,800 |
2019/01/29 | 804 | 806 | 799 | 805 | 3,101,100 |
2019/01/28 | 811 | 811 | 798 | 802 | 3,284,300 |
2019/01/25 | 801 | 808 | 798 | 805 | 3,372,400 |
2019/01/24 | 800 | 802 | 793 | 801 | 3,597,400 |
2019/01/23 | 809 | 810 | 800 | 801 | 3,366,500 |
2019/01/22 | 811 | 813 | 799 | 804 | 2,786,000 |
2019/01/21 | 815 | 815 | 802 | 808 | 3,785,100 |
2019/01/18 | 800 | 809 | 799 | 805 | 3,638,800 |
2019/01/17 | 793 | 798 | 790 | 793 | 3,830,700 |
2019/01/16 | 802 | 804 | 786 | 796 | 4,506,700 |
2019/01/15 | 797 | 799 | 789 | 794 | 5,729,400 |
2019/01/11 | 788 | 798 | 788 | 796 | 4,876,400 |
2019/01/10 | 777 | 789 | 776 | 784 | 4,271,700 |
2019/01/09 | 787 | 788 | 778 | 784 | 4,758,700 |
2019/01/08 | 793 | 793 | 779 | 779 | 5,747,200 |
2019/01/07 | 782 | 790 | 779 | 783 | 4,506,400 |
2019/01/04 | 762 | 768 | 751 | 760 | 5,974,900 |