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
2021/12/30 685 686 680 682 2,496,900
2021/12/29 686 696 686 688 3,621,300
2021/12/28 676 683 676 683 4,666,700
2021/12/27 685 685 673 675 4,451,000
2021/12/24 685 687 681 684 3,149,300
2021/12/23 682 688 677 687 4,226,400
2021/12/22 680 681 675 677 4,594,100
2021/12/21 680 683 675 679 3,694,500
2021/12/20 682 685 666 667 6,393,500
2021/12/17 700 704 692 697 5,635,300
2021/12/16 705 705 695 698 3,330,000
2021/12/15 688 697 687 693 3,371,400
2021/12/14 689 692 686 689 3,116,100
2021/12/13 703 703 690 690 3,699,500
2021/12/10 688 698 688 693 5,190,200
2021/12/09 705 712 692 693 4,450,500
2021/12/08 706 709 700 704 6,239,000
2021/12/07 695 707 690 705 6,094,600
2021/12/06 687 695 685 687 4,395,400
2021/12/03 671 687 671 686 6,020,900
2021/12/02 654 663 650 661 4,689,600
2021/12/01 662 668 653 664 5,907,300
2021/11/30 681 683 658 661 12,062,900
2021/11/29 687 689 669 671 9,551,200
2021/11/26 712 716 697 702 6,934,100
2021/11/25 712 718 708 714 2,978,800
2021/11/24 722 725 708 711 3,249,500
2021/11/22 710 721 705 718 4,941,000
2021/11/19 712 720 708 715 4,225,400
2021/11/18 716 717 706 709 3,886,400
2021/11/17 724 724 716 721 3,500,700
2021/11/16 727 739 722 723 5,677,300
2021/11/15 718 722 714 721 3,651,800
2021/11/12 712 720 711 720 5,002,100
2021/11/11 707 714 699 709 5,986,300
2021/11/10 724 724 691 700 11,057,800
2021/11/09 755 755 713 714 9,379,500
2021/11/08 753 763 753 757 5,256,500
2021/11/05 759 759 744 748 4,677,200
2021/11/04 739 765 737 763 12,072,600
2021/11/02 728 730 723 728 6,981,700
2021/11/01 716 718 711 716 4,305,200
2021/10/29 704 709 697 709 5,045,500
2021/10/28 706 707 694 703 5,157,700
2021/10/27 705 711 704 709 4,076,200
2021/10/26 708 708 702 704 4,109,300
2021/10/25 708 709 702 702 3,122,900
2021/10/22 711 713 701 708 4,902,800
2021/10/21 725 725 713 713 3,288,200
2021/10/20 715 727 714 720 8,351,800
2021/10/19 713 718 705 708 4,863,900
2021/10/18 705 712 702 709 5,851,700
2021/10/15 720 721 700 704 11,822,900
2021/10/14 716 720 713 718 5,432,800
2021/10/13 724 725 716 718 4,703,300
2021/10/12 720 726 718 726 3,465,700
2021/10/11 713 722 710 720 3,511,500
2021/10/08 719 723 713 714 4,185,600
2021/10/07 709 716 704 707 3,987,200
2021/10/06 710 723 705 709 5,039,300
2021/10/05 700 710 698 705 6,269,400
2021/10/04 717 723 709 711 6,694,600
2021/10/01 708 713 704 704 6,409,400
2021/09/30 729 732 716 716 5,868,400
2021/09/29 728 735 721 727 5,771,100
2021/09/28 733 749 730 748 7,688,900
2021/09/27 729 734 724 726 5,705,800
2021/09/24 733 734 723 726 4,520,300
2021/09/22 720 721 710 714 4,368,700
2021/09/21 717 732 714 727 6,992,600
2021/09/17 737 737 728 731 7,448,700
2021/09/16 746 746 732 734 4,985,000
2021/09/15 744 750 737 740 6,158,300
2021/09/14 757 759 753 757 5,018,300
2021/09/13 744 754 740 753 5,195,700
2021/09/10 746 750 743 746 7,407,700
2021/09/09 754 758 745 746 5,418,400
2021/09/08 760 766 757 758 6,594,000
2021/09/07 760 761 754 760 5,680,500
2021/09/06 764 764 749 752 5,072,000
2021/09/03 754 761 749 760 4,462,700
2021/09/02 752 758 742 752 4,572,400
2021/09/01 742 757 742 750 4,335,600
2021/08/31 726 746 726 742 5,209,500
2021/08/30 727 740 727 740 3,516,200
2021/08/27 720 722 713 720 3,148,500
2021/08/26 735 737 731 733 3,081,400
2021/08/25 733 740 728 731 2,289,000
2021/08/24 740 745 730 732 4,685,800
2021/08/23 725 737 724 733 3,939,400
2021/08/20 719 724 711 715 5,217,400
2021/08/19 739 742 731 731 3,962,200
2021/08/18 743 747 736 745 4,270,700
2021/08/17 731 737 730 731 2,615,500
2021/08/16 736 737 722 730 2,985,200
2021/08/13 745 746 737 739 3,128,600
2021/08/12 744 751 741 742 3,993,200
2021/08/11 736 739 730 732 2,630,600
2021/08/10 723 735 723 729 4,168,500
2021/08/06 705 719 702 715 3,847,300
2021/08/05 709 716 705 712 4,399,100
2021/08/04 725 738 702 707 7,372,400
2021/08/03 718 726 718 725 3,002,400
2021/08/02 725 730 724 726 3,327,500
2021/07/30 729 729 715 717 4,208,200
2021/07/29 726 733 726 730 3,632,200
2021/07/28 723 733 722 727 5,885,100
2021/07/27 720 732 720 726 7,771,600
2021/07/26 715 726 714 716 11,037,900
2021/07/21 691 693 678 681 4,302,400
2021/07/20 676 683 673 676 6,404,700
2021/07/19 687 702 685 687 5,184,900
2021/07/16 690 701 688 697 3,973,900
2021/07/15 698 702 692 694 7,021,800
2021/07/14 710 721 708 709 10,088,200
2021/07/13 729 735 727 733 3,709,700
2021/07/12 720 727 717 723 4,311,900
2021/07/09 703 709 696 706 8,410,600
2021/07/08 721 726 714 714 5,292,200
2021/07/07 733 735 726 731 4,954,800
2021/07/06 744 751 738 748 3,709,100
2021/07/05 740 744 737 740 2,469,600
2021/07/02 744 750 743 745 3,192,400
2021/07/01 748 749 738 743 3,104,800
2021/06/30 744 747 739 739 4,833,000
2021/06/29 745 750 738 742 5,954,900
2021/06/28 757 763 755 759 4,602,900
2021/06/25 757 761 749 752 4,090,400
2021/06/24 750 755 744 752 3,139,700
2021/06/23 755 759 751 754 3,832,800
2021/06/22 763 764 755 759 5,404,600
2021/06/21 734 739 730 733 5,586,300
2021/06/18 760 762 750 756 5,679,600
2021/06/17 757 764 754 763 3,745,400
2021/06/16 769 776 765 766 5,265,400
2021/06/15 762 771 760 763 3,800,800
2021/06/14 758 763 751 757 3,705,100
2021/06/11 754 755 746 752 4,768,800
2021/06/10 748 754 735 752 5,180,400
2021/06/09 763 764 755 756 3,717,300
2021/06/08 760 774 758 765 5,292,800
2021/06/07 763 766 756 763 4,065,700
2021/06/04 760 768 757 765 6,938,300
2021/06/03 759 771 753 756 9,174,200
2021/06/02 747 770 745 769 12,905,100
2021/06/01 721 739 719 738 8,243,100
2021/05/31 715 717 706 711 6,099,500
2021/05/28 723 734 720 730 12,407,800
2021/05/27 706 710 698 703 6,575,600
2021/05/26 691 705 691 700 4,863,400
2021/05/25 706 707 700 702 3,863,400
2021/05/24 698 710 698 706 3,958,900
2021/05/21 687 697 681 694 5,438,600
2021/05/20 664 688 663 688 7,092,000
2021/05/19 665 677 661 664 8,149,500
2021/05/18 682 689 677 679 7,197,700
2021/05/17 695 698 679 685 3,848,800
2021/05/14 691 701 680 695 6,426,300
2021/05/13 682 708 675 676 8,534,200
2021/05/12 697 700 675 684 6,729,600
2021/05/11 704 713 699 702 4,524,200
2021/05/10 705 713 705 708 4,168,800
2021/05/07 698 706 695 703 3,848,800
2021/05/06 700 708 694 699 6,444,600
2021/04/30 685 688 678 679 4,735,900
2021/04/28 687 691 682 688 3,145,700
2021/04/27 687 692 680 686 5,023,200
2021/04/26 698 702 690 697 5,633,800
2021/04/23 680 695 679 685 3,788,300
2021/04/22 681 687 674 685 3,693,700
2021/04/21 671 673 663 671 5,311,300
2021/04/20 692 692 683 690 5,096,100
2021/04/19 693 697 690 693 2,804,400
2021/04/16 692 697 688 696 3,749,300
2021/04/15 682 697 681 694 4,956,000
2021/04/14 683 684 674 680 10,313,300
2021/04/13 689 707 687 704 6,060,500
2021/04/12 682 694 680 689 6,010,900
2021/04/09 688 690 679 681 5,050,800
2021/04/08 688 689 673 684 8,429,100
2021/04/07 702 703 687 702 5,241,800
2021/04/06 711 712 693 696 4,588,300
2021/04/05 705 710 701 708 3,095,700
2021/04/02 712 714 700 705 3,239,200
2021/04/01 722 727 703 705 5,445,600
2021/03/31 715 718 709 713 3,761,600
2021/03/30 722 725 715 721 4,256,800
2021/03/29 730 732 710 718 7,111,200
2021/03/26 737 737 719 723 5,490,400
2021/03/25 715 728 712 722 4,741,100
2021/03/24 713 716 699 704 6,149,200
2021/03/23 746 747 719 719 6,208,100
2021/03/22 742 748 735 740 5,368,000
2021/03/19 750 755 742 753 9,661,400
2021/03/18 748 757 746 754 8,583,400
2021/03/17 736 741 732 741 4,218,800
2021/03/16 735 742 730 738 5,651,000
2021/03/15 730 744 729 741 7,904,100
2021/03/12 711 723 707 723 7,043,600
2021/03/11 705 716 703 709 6,208,300
2021/03/10 712 713 702 704 7,260,400
2021/03/09 710 723 706 718 7,080,800
2021/03/08 710 711 697 699 7,841,200
2021/03/05 708 712 684 696 8,699,500
2021/03/04 715 725 703 708 5,135,200
2021/03/03 706 718 704 715 6,477,800
2021/03/02 708 712 694 699 4,959,100
2021/03/01 704 707 694 707 4,142,800
2021/02/26 710 710 694 697 7,258,600
2021/02/25 721 726 713 718 6,600,200
2021/02/24 711 714 703 703 4,734,200
2021/02/22 714 722 706 707 5,938,200
2021/02/19 703 707 700 703 5,066,100
2021/02/18 719 721 705 713 6,285,900
2021/02/17 700 716 700 709 6,884,200
2021/02/16 695 698 686 695 5,220,700
2021/02/15 709 710 687 695 8,889,200
2021/02/12 709 710 691 702 8,141,600
2021/02/10 725 730 707 715 8,332,400
2021/02/09 740 744 710 721 8,347,600
2021/02/08 733 741 730 738 6,439,300
2021/02/05 727 734 723 726 4,844,000
2021/02/04 735 740 722 723 5,402,700
2021/02/03 724 732 714 731 10,167,000
2021/02/02 694 708 690 707 5,796,600
2021/02/01 678 695 672 689 5,044,600
2021/01/29 692 693 680 681 6,736,700
2021/01/28 683 698 681 694 8,811,200
2021/01/27 712 716 697 704 6,142,700
2021/01/26 720 725 714 714 5,363,800
2021/01/25 716 725 708 725 5,624,500
2021/01/22 700 718 695 717 9,154,300
2021/01/21 713 728 704 711 14,687,100
2021/01/20 679 706 674 705 15,643,500
2021/01/19 653 673 651 669 11,490,400
2021/01/18 638 640 632 638 4,729,700
2021/01/15 662 664 644 645 6,775,700
2021/01/14 660 667 655 662 6,911,300
2021/01/13 658 665 652 664 6,716,000
2021/01/12 649 657 641 655 8,394,200
2021/01/08 631 650 629 650 10,848,100
2021/01/07 627 632 623 625 7,292,000
2021/01/06 603 613 602 612 5,018,000
2021/01/05 595 603 593 602 4,490,800
2021/01/04 612 619 596 601 4,090,400

このページの先頭へ