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
2020/12/30 619 619 607 611 4,801,800
2020/12/29 611 622 611 622 6,502,000
2020/12/28 612 614 603 607 3,831,400
2020/12/25 605 610 604 608 2,668,500
2020/12/24 605 612 602 604 4,563,300
2020/12/23 610 610 593 595 8,040,500
2020/12/22 618 618 611 613 4,908,900
2020/12/21 617 619 610 619 4,474,000
2020/12/18 611 615 606 613 6,313,900
2020/12/17 621 622 614 615 5,393,700
2020/12/16 624 628 619 623 4,063,300
2020/12/15 623 623 617 619 5,607,500
2020/12/14 623 630 623 623 4,056,700
2020/12/11 627 630 616 622 7,797,600
2020/12/10 632 636 625 626 7,461,400
2020/12/09 617 631 616 626 6,295,600
2020/12/08 611 618 605 611 6,274,200
2020/12/07 641 646 615 617 10,285,500
2020/12/04 611 631 609 631 12,923,600
2020/12/03 602 612 599 608 10,534,700
2020/12/02 595 603 587 601 10,594,300
2020/12/01 574 588 573 585 8,691,300
2020/11/30 585 585 566 566 15,093,900
2020/11/27 584 586 573 576 9,907,400
2020/11/26 583 591 581 584 7,764,500
2020/11/25 588 596 579 581 10,968,900
2020/11/24 574 580 569 571 8,394,100
2020/11/20 559 560 549 559 7,622,600
2020/11/19 559 569 556 567 11,811,700
2020/11/18 555 559 541 554 9,894,800
2020/11/17 553 553 542 549 7,795,200
2020/11/16 534 542 528 539 6,340,500
2020/11/13 529 530 515 524 5,094,100
2020/11/12 530 538 528 533 5,196,400
2020/11/11 548 560 540 544 9,107,900
2020/11/10 525 541 523 541 17,779,700
2020/11/09 505 508 500 501 5,650,700
2020/11/06 495 508 490 501 8,724,600
2020/11/05 492 494 481 492 6,816,400
2020/11/04 498 506 493 501 12,282,300
2020/11/02 475 484 474 480 4,504,200
2020/10/30 483 483 470 470 6,301,900
2020/10/29 476 488 474 486 4,405,600
2020/10/28 492 492 477 481 7,403,100
2020/10/27 499 501 496 498 3,845,700
2020/10/26 499 503 498 503 3,138,500
2020/10/23 503 505 497 499 3,379,300
2020/10/22 499 505 498 499 3,598,500
2020/10/21 492 504 492 504 5,682,400
2020/10/20 490 498 488 492 6,780,600
2020/10/19 490 503 489 493 8,660,400
2020/10/16 483 485 475 475 4,135,900
2020/10/15 488 490 483 485 2,372,400
2020/10/14 493 493 483 487 5,612,900
2020/10/13 498 501 494 499 2,304,300
2020/10/12 494 501 490 500 4,995,300
2020/10/09 500 500 492 493 4,461,900
2020/10/08 500 501 492 494 4,316,400
2020/10/07 490 500 487 499 4,861,100
2020/10/06 490 495 489 495 3,806,000
2020/10/05 484 492 481 488 4,947,700
2020/10/02 480 486 471 472 7,263,200
2020/09/30 498 499 479 479 8,388,900
2020/09/29 498 505 496 500 6,589,000
2020/09/28 493 502 484 500 10,473,800
2020/09/25 491 493 483 488 11,449,100
2020/09/24 494 496 488 492 6,375,200
2020/09/23 491 496 479 495 10,899,900
2020/09/18 498 502 497 498 6,137,000
2020/09/17 495 499 492 497 7,063,400
2020/09/16 500 500 491 492 7,167,700
2020/09/15 509 510 498 501 6,168,900
2020/09/14 506 516 506 512 5,002,300
2020/09/11 502 507 500 505 5,945,400
2020/09/10 505 508 498 508 5,438,900
2020/09/09 498 502 494 501 7,135,800
2020/09/08 502 510 502 510 5,488,700
2020/09/07 502 505 498 502 3,874,200
2020/09/04 498 500 492 500 4,792,100
2020/09/03 507 511 503 506 4,030,400
2020/09/02 505 506 497 499 3,199,800
2020/09/01 499 500 494 500 3,647,000
2020/08/31 511 513 503 504 5,121,100
2020/08/28 500 518 500 505 11,379,900
2020/08/27 499 503 492 493 5,813,900
2020/08/26 509 510 495 498 6,198,100
2020/08/25 500 516 500 510 10,013,900
2020/08/24 490 492 484 485 5,118,700
2020/08/21 498 506 492 492 4,599,800
2020/08/20 496 499 492 494 3,672,300
2020/08/19 495 502 493 498 2,487,000
2020/08/18 502 505 496 498 4,135,600
2020/08/17 510 512 505 505 2,687,900
2020/08/14 505 512 502 509 4,820,400
2020/08/13 522 525 505 506 6,557,400
2020/08/12 513 518 509 517 5,344,000
2020/08/11 497 519 497 514 9,338,400
2020/08/07 488 494 479 484 7,195,900
2020/08/06 493 498 490 494 4,513,600
2020/08/05 487 498 481 496 6,618,100
2020/08/04 471 492 469 492 6,259,900
2020/08/03 460 468 459 465 6,827,400
2020/07/31 470 471 454 454 7,448,800
2020/07/30 485 488 472 472 6,325,600
2020/07/29 490 491 483 485 5,123,400
2020/07/28 494 500 493 496 5,186,000
2020/07/27 492 500 484 499 6,455,900
2020/07/22 506 511 500 501 6,358,500
2020/07/21 504 505 496 499 7,787,300
2020/07/20 512 514 502 507 6,401,100
2020/07/17 524 528 518 519 5,638,100
2020/07/16 523 531 517 525 9,346,300
2020/07/15 514 522 510 513 6,478,900
2020/07/14 498 503 495 502 3,136,800
2020/07/13 492 505 491 500 5,119,600
2020/07/10 490 494 484 484 4,897,500
2020/07/09 493 498 492 494 4,542,900
2020/07/08 497 504 495 498 4,334,200
2020/07/07 511 513 500 502 4,103,300
2020/07/06 501 514 500 512 3,888,000
2020/07/03 509 511 497 502 4,477,300
2020/07/02 502 509 496 506 5,886,500
2020/07/01 504 508 498 501 6,123,700
2020/06/30 513 515 503 508 6,449,600
2020/06/29 497 500 491 495 4,996,500
2020/06/26 509 510 501 505 4,611,500
2020/06/25 500 502 492 499 7,148,300
2020/06/24 522 522 509 509 6,547,700
2020/06/23 523 528 515 522 5,911,500
2020/06/22 511 523 509 516 4,520,400
2020/06/19 521 523 510 515 7,821,900
2020/06/18 508 519 506 514 8,128,300
2020/06/17 526 527 512 520 10,345,200
2020/06/16 513 539 511 536 10,759,100
2020/06/15 513 519 499 499 7,284,100
2020/06/12 493 516 490 513 15,919,200
2020/06/11 544 549 519 519 17,332,500
2020/06/10 557 563 553 560 7,026,700
2020/06/09 565 567 556 560 8,796,000
2020/06/08 552 563 551 563 10,410,100
2020/06/05 533 545 532 544 8,264,500
2020/06/04 551 555 528 529 12,089,500
2020/06/03 546 552 540 545 9,857,100
2020/06/02 531 533 527 531 8,045,800
2020/06/01 528 530 523 528 6,877,400
2020/05/29 540 540 523 524 14,900,000
2020/05/28 565 586 534 551 21,610,800
2020/05/27 533 558 529 555 13,968,100
2020/05/26 515 530 513 528 10,753,700
2020/05/25 500 503 495 503 4,512,900
2020/05/22 500 502 488 489 4,663,000
2020/05/21 500 503 497 498 5,421,600
2020/05/20 493 498 488 497 6,317,000
2020/05/19 489 495 486 492 7,689,700
2020/05/18 473 477 468 470 5,960,600
2020/05/15 478 479 472 477 4,838,900
2020/05/14 488 490 472 472 7,433,400
2020/05/13 488 495 484 492 7,853,100
2020/05/12 502 502 488 493 10,443,800
2020/05/11 481 511 481 510 12,069,500
2020/05/08 476 480 470 480 7,235,600
2020/05/07 461 474 461 471 7,626,800
2020/05/01 490 490 472 474 8,551,300
2020/04/30 498 504 492 499 10,103,000
2020/04/28 486 487 481 486 5,785,800
2020/04/27 480 489 476 489 6,774,400
2020/04/24 472 476 466 472 7,164,100
2020/04/23 462 478 462 478 7,247,500
2020/04/22 458 459 446 452 7,833,100
2020/04/21 468 470 461 463 8,477,300
2020/04/20 482 486 478 480 6,015,800
2020/04/17 487 488 472 483 8,361,000
2020/04/16 470 474 463 471 4,763,100
2020/04/15 486 489 475 477 7,662,000
2020/04/14 474 484 471 481 8,061,500
2020/04/13 464 472 460 460 6,417,600
2020/04/10 460 465 452 465 7,068,200
2020/04/09 461 462 453 460 6,421,500
2020/04/08 460 462 447 460 9,501,800
2020/04/07 470 471 445 459 10,548,100
2020/04/06 432 454 425 451 7,169,000
2020/04/03 441 448 427 434 6,273,100
2020/04/02 448 454 439 441 7,149,000
2020/04/01 461 475 453 459 6,509,200
2020/03/31 480 480 466 469 7,099,900
2020/03/30 463 480 450 480 10,244,900
2020/03/27 488 490 469 486 10,762,300
2020/03/26 483 484 465 474 10,205,000
2020/03/25 505 508 474 491 13,074,500
2020/03/24 429 458 424 458 13,157,800
2020/03/23 405 418 401 417 16,468,700
2020/03/19 429 432 397 400 20,327,000
2020/03/18 440 450 423 423 11,541,800
2020/03/17 429 449 419 440 18,920,500
2020/03/16 450 458 435 436 13,890,900
2020/03/13 452 467 432 448 21,548,700
2020/03/12 510 516 492 500 11,688,500
2020/03/11 541 544 527 527 10,080,700
2020/03/10 524 543 512 540 10,878,400
2020/03/09 560 563 541 544 10,185,800
2020/03/06 597 598 582 585 6,975,000
2020/03/05 615 619 603 609 5,843,300
2020/03/04 598 611 597 605 6,680,300
2020/03/03 625 626 607 607 10,668,100
2020/03/02 608 631 604 620 9,871,000
2020/02/28 628 634 618 625 12,386,100
2020/02/27 668 669 650 651 8,015,700
2020/02/26 676 677 669 674 7,050,200
2020/02/25 675 690 670 682 8,234,100
2020/02/21 700 707 698 705 4,894,100
2020/02/20 696 704 696 700 4,467,500
2020/02/19 695 700 689 692 4,657,200
2020/02/18 698 702 694 697 4,815,300
2020/02/17 703 707 700 705 4,160,500
2020/02/14 710 710 704 708 6,313,000
2020/02/13 712 721 711 718 5,210,200
2020/02/12 709 711 700 706 9,169,900
2020/02/10 725 726 701 712 12,567,000
2020/02/07 737 739 728 728 5,046,100
2020/02/06 736 749 736 741 8,284,200
2020/02/05 722 728 721 724 6,048,200
2020/02/04 718 721 714 720 2,862,900
2020/02/03 711 723 709 719 4,835,800
2020/01/31 725 732 725 725 4,297,500
2020/01/30 730 737 723 725 6,913,000
2020/01/29 726 729 720 725 4,358,900
2020/01/28 715 722 713 720 5,853,600
2020/01/27 740 741 725 726 8,940,700
2020/01/24 759 763 757 757 2,665,600
2020/01/23 755 759 753 755 3,340,200
2020/01/22 753 764 752 762 3,211,700
2020/01/21 762 765 756 757 2,923,500
2020/01/20 765 770 761 763 5,530,400
2020/01/17 750 756 746 754 3,944,400
2020/01/16 748 749 743 748 3,801,900
2020/01/15 747 751 740 745 4,222,100
2020/01/14 747 749 741 748 5,803,600
2020/01/10 744 746 736 738 7,220,300
2020/01/09 750 756 744 750 5,257,000
2020/01/08 744 749 731 736 7,805,600
2020/01/07 733 745 733 744 6,315,900
2020/01/06 732 735 726 730 5,286,900

このページの先頭へ