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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,009 | 1,010 | 996 | 1,002 | 3,078,700 |
| 2024/12/27 | 1,000 | 1,010 | 999 | 1,009 | 2,848,900 |
| 2024/12/26 | 995 | 1,002 | 990 | 999 | 3,267,800 |
| 2024/12/25 | 992 | 995 | 984 | 993 | 2,479,800 |
| 2024/12/24 | 993 | 999 | 991 | 992 | 1,702,300 |
| 2024/12/23 | 988 | 1,001 | 987 | 998 | 3,084,900 |
| 2024/12/20 | 995 | 1,001 | 987 | 988 | 4,464,000 |
| 2024/12/19 | 978 | 1,004 | 976 | 991 | 5,353,200 |
| 2024/12/18 | 999 | 1,007 | 996 | 996 | 5,222,300 |
| 2024/12/17 | 1,020 | 1,035 | 1,000 | 1,002 | 7,110,200 |
| 2024/12/16 | 1,000 | 1,019 | 998 | 1,017 | 7,609,100 |
| 2024/12/13 | 983 | 994 | 980 | 989 | 5,978,500 |
| 2024/12/12 | 985 | 1,006 | 981 | 1,002 | 10,623,600 |
| 2024/12/11 | 970 | 982 | 966 | 979 | 6,209,100 |
| 2024/12/10 | 965 | 969 | 953 | 965 | 4,435,000 |
| 2024/12/09 | 957 | 966 | 956 | 959 | 4,046,800 |
| 2024/12/06 | 961 | 963 | 952 | 957 | 4,686,800 |
| 2024/12/05 | 974 | 977 | 953 | 961 | 6,084,000 |
| 2024/12/04 | 975 | 979 | 967 | 977 | 6,197,600 |
| 2024/12/03 | 963 | 978 | 963 | 972 | 7,052,300 |
| 2024/12/02 | 951 | 965 | 950 | 963 | 4,981,100 |
| 2024/11/29 | 956 | 963 | 953 | 954 | 6,002,200 |
| 2024/11/28 | 945 | 954 | 942 | 948 | 5,007,900 |
| 2024/11/27 | 955 | 959 | 943 | 945 | 7,308,600 |
| 2024/11/26 | 958 | 977 | 956 | 962 | 13,524,300 |
| 2024/11/25 | 943 | 954 | 940 | 943 | 13,179,900 |
| 2024/11/22 | 922 | 943 | 920 | 935 | 6,503,800 |
| 2024/11/21 | 928 | 939 | 922 | 922 | 8,068,100 |
| 2024/11/20 | 905 | 922 | 904 | 922 | 5,380,200 |
| 2024/11/19 | 910 | 914 | 901 | 906 | 4,338,100 |
| 2024/11/18 | 894 | 907 | 889 | 906 | 5,778,200 |
| 2024/11/15 | 903 | 912 | 901 | 902 | 5,286,800 |
| 2024/11/14 | 901 | 916 | 900 | 902 | 5,723,000 |
| 2024/11/13 | 921 | 925 | 902 | 911 | 7,787,600 |
| 2024/11/12 | 945 | 947 | 913 | 926 | 6,508,600 |
| 2024/11/11 | 933 | 939 | 920 | 932 | 6,903,300 |
| 2024/11/08 | 958 | 962 | 936 | 948 | 12,157,800 |
| 2024/11/07 | 850 | 972 | 845 | 951 | 30,463,100 |
| 2024/11/06 | 840 | 850 | 837 | 846 | 5,731,000 |
| 2024/11/05 | 826 | 839 | 821 | 839 | 5,485,700 |
| 2024/11/01 | 822 | 826 | 813 | 818 | 4,258,400 |
| 2024/10/31 | 831 | 838 | 827 | 836 | 5,738,100 |
| 2024/10/30 | 835 | 841 | 831 | 835 | 15,419,300 |
| 2024/10/29 | 835 | 840 | 828 | 831 | 3,231,300 |
| 2024/10/28 | 822 | 835 | 810 | 832 | 5,753,400 |
| 2024/10/25 | 819 | 827 | 814 | 826 | 3,842,400 |
| 2024/10/24 | 808 | 826 | 804 | 825 | 5,197,700 |
| 2024/10/23 | 819 | 825 | 815 | 816 | 3,632,300 |
| 2024/10/22 | 822 | 822 | 814 | 820 | 4,474,000 |
| 2024/10/21 | 825 | 831 | 820 | 824 | 3,162,700 |
| 2024/10/18 | 822 | 826 | 818 | 821 | 3,393,700 |
| 2024/10/17 | 829 | 834 | 822 | 822 | 3,786,600 |
| 2024/10/16 | 821 | 834 | 818 | 826 | 4,342,700 |
| 2024/10/15 | 849 | 853 | 823 | 823 | 6,312,100 |
| 2024/10/11 | 851 | 856 | 847 | 849 | 4,864,300 |
| 2024/10/10 | 859 | 859 | 844 | 848 | 5,178,700 |
| 2024/10/09 | 856 | 863 | 845 | 852 | 4,255,700 |
| 2024/10/08 | 850 | 860 | 844 | 851 | 4,259,000 |
| 2024/10/07 | 868 | 868 | 853 | 858 | 6,368,800 |
| 2024/10/04 | 845 | 849 | 839 | 849 | 5,420,000 |
| 2024/10/03 | 850 | 857 | 836 | 841 | 5,756,300 |
| 2024/10/02 | 820 | 838 | 819 | 835 | 8,034,900 |
| 2024/10/01 | 835 | 843 | 833 | 843 | 6,886,500 |
| 2024/09/30 | 825 | 847 | 823 | 843 | 13,385,200 |
| 2024/09/27 | 830 | 850 | 830 | 846 | 11,484,200 |
| 2024/09/26 | 815 | 830 | 813 | 830 | 10,053,400 |
| 2024/09/25 | 805 | 817 | 800 | 814 | 8,156,600 |
| 2024/09/24 | 789 | 799 | 788 | 798 | 5,862,800 |
| 2024/09/20 | 778 | 791 | 778 | 781 | 6,755,100 |
| 2024/09/19 | 760 | 773 | 755 | 769 | 6,072,200 |
| 2024/09/18 | 747 | 751 | 739 | 745 | 3,358,600 |
| 2024/09/17 | 744 | 749 | 728 | 742 | 5,182,300 |
| 2024/09/13 | 760 | 762 | 744 | 745 | 5,369,200 |
| 2024/09/12 | 760 | 769 | 755 | 760 | 5,416,000 |
| 2024/09/11 | 747 | 751 | 730 | 740 | 5,146,200 |
| 2024/09/10 | 761 | 763 | 745 | 746 | 9,701,300 |
| 2024/09/09 | 750 | 766 | 746 | 763 | 4,523,500 |
| 2024/09/06 | 770 | 785 | 766 | 768 | 5,992,000 |
| 2024/09/05 | 745 | 774 | 744 | 767 | 6,724,000 |
| 2024/09/04 | 752 | 761 | 749 | 752 | 5,331,400 |
| 2024/09/03 | 767 | 779 | 765 | 774 | 6,190,300 |
| 2024/09/02 | 755 | 763 | 753 | 754 | 4,081,400 |
| 2024/08/30 | 744 | 750 | 740 | 750 | 11,516,500 |
| 2024/08/29 | 745 | 745 | 737 | 740 | 3,951,700 |
| 2024/08/28 | 731 | 736 | 725 | 735 | 4,193,600 |
| 2024/08/27 | 741 | 743 | 734 | 734 | 4,874,000 |
| 2024/08/26 | 748 | 748 | 739 | 744 | 4,303,600 |
| 2024/08/23 | 748 | 755 | 746 | 750 | 2,467,200 |
| 2024/08/22 | 748 | 758 | 742 | 747 | 4,197,600 |
| 2024/08/21 | 750 | 751 | 738 | 742 | 4,811,700 |
| 2024/08/20 | 763 | 767 | 754 | 755 | 4,532,100 |
| 2024/08/19 | 754 | 763 | 751 | 752 | 5,645,500 |
| 2024/08/16 | 754 | 756 | 743 | 749 | 7,982,900 |
| 2024/08/15 | 720 | 728 | 719 | 725 | 5,022,100 |
| 2024/08/14 | 730 | 731 | 719 | 724 | 7,392,000 |
| 2024/08/13 | 718 | 727 | 713 | 727 | 7,052,200 |
| 2024/08/09 | 750 | 751 | 707 | 719 | 9,238,900 |
| 2024/08/08 | 732 | 763 | 725 | 736 | 9,218,800 |
| 2024/08/07 | 690 | 758 | 680 | 739 | 14,364,400 |
| 2024/08/06 | 667 | 704 | 666 | 702 | 9,249,300 |
| 2024/08/05 | 690 | 695 | 633 | 635 | 9,368,400 |
| 2024/08/02 | 753 | 758 | 731 | 732 | 6,443,400 |
| 2024/08/01 | 776 | 781 | 766 | 775 | 5,639,300 |
| 2024/07/31 | 770 | 788 | 766 | 785 | 5,945,800 |
| 2024/07/30 | 776 | 781 | 771 | 775 | 4,135,900 |
| 2024/07/29 | 780 | 787 | 773 | 784 | 3,614,900 |
| 2024/07/26 | 767 | 774 | 758 | 767 | 3,955,600 |
| 2024/07/25 | 766 | 768 | 756 | 764 | 5,216,200 |
| 2024/07/24 | 780 | 783 | 771 | 771 | 3,959,100 |
| 2024/07/23 | 785 | 788 | 780 | 785 | 2,362,800 |
| 2024/07/22 | 795 | 797 | 784 | 785 | 3,596,900 |
| 2024/07/19 | 790 | 793 | 785 | 793 | 4,471,800 |
| 2024/07/18 | 803 | 814 | 798 | 799 | 9,292,700 |
| 2024/07/17 | 767 | 806 | 765 | 804 | 14,541,500 |
| 2024/07/16 | 764 | 765 | 755 | 757 | 6,571,200 |
| 2024/07/12 | 766 | 775 | 763 | 770 | 4,826,800 |
| 2024/07/11 | 767 | 776 | 764 | 774 | 6,718,400 |
| 2024/07/10 | 761 | 766 | 756 | 764 | 5,745,300 |
| 2024/07/09 | 766 | 770 | 759 | 765 | 5,778,000 |
| 2024/07/08 | 753 | 763 | 749 | 760 | 8,252,500 |
| 2024/07/05 | 756 | 757 | 747 | 747 | 4,100,300 |
| 2024/07/04 | 754 | 756 | 748 | 756 | 4,132,100 |
| 2024/07/03 | 759 | 764 | 752 | 755 | 7,006,700 |
| 2024/07/02 | 760 | 761 | 755 | 759 | 5,300,600 |
| 2024/07/01 | 767 | 768 | 759 | 762 | 3,420,800 |
| 2024/06/28 | 762 | 765 | 758 | 762 | 4,578,300 |
| 2024/06/27 | 758 | 760 | 752 | 759 | 4,398,300 |
| 2024/06/26 | 760 | 762 | 751 | 760 | 5,045,900 |
| 2024/06/25 | 754 | 761 | 752 | 759 | 5,183,900 |
| 2024/06/24 | 750 | 751 | 741 | 746 | 4,232,500 |
| 2024/06/21 | 752 | 758 | 740 | 744 | 7,365,100 |
| 2024/06/20 | 742 | 745 | 737 | 744 | 3,972,900 |
| 2024/06/19 | 745 | 752 | 736 | 739 | 3,735,600 |
| 2024/06/18 | 743 | 751 | 738 | 742 | 7,116,100 |
| 2024/06/17 | 733 | 737 | 726 | 732 | 6,028,800 |
| 2024/06/14 | 731 | 746 | 731 | 738 | 7,439,000 |
| 2024/06/13 | 758 | 758 | 738 | 741 | 7,198,500 |
| 2024/06/12 | 770 | 772 | 757 | 759 | 5,694,000 |
| 2024/06/11 | 780 | 783 | 776 | 776 | 4,403,100 |
| 2024/06/10 | 781 | 788 | 778 | 783 | 4,015,900 |
| 2024/06/07 | 776 | 780 | 773 | 777 | 3,450,600 |
| 2024/06/06 | 773 | 778 | 770 | 775 | 4,313,100 |
| 2024/06/05 | 791 | 792 | 776 | 780 | 6,131,600 |
| 2024/06/04 | 795 | 817 | 792 | 802 | 9,027,000 |
| 2024/06/03 | 795 | 807 | 793 | 802 | 7,509,500 |
| 2024/05/31 | 791 | 791 | 781 | 786 | 7,626,500 |
| 2024/05/30 | 786 | 787 | 776 | 785 | 4,544,500 |
| 2024/05/29 | 795 | 797 | 786 | 786 | 3,889,600 |
| 2024/05/28 | 795 | 807 | 794 | 799 | 9,148,200 |
| 2024/05/27 | 775 | 779 | 765 | 779 | 4,373,600 |
| 2024/05/24 | 769 | 781 | 765 | 775 | 4,887,300 |
| 2024/05/23 | 774 | 781 | 760 | 777 | 5,480,200 |
| 2024/05/22 | 779 | 783 | 769 | 769 | 4,685,300 |
| 2024/05/21 | 788 | 796 | 784 | 785 | 3,996,600 |
| 2024/05/20 | 783 | 799 | 783 | 793 | 5,010,600 |
| 2024/05/17 | 780 | 788 | 775 | 787 | 6,301,700 |
| 2024/05/16 | 790 | 791 | 772 | 783 | 7,590,300 |
| 2024/05/15 | 798 | 806 | 781 | 791 | 9,469,700 |
| 2024/05/14 | 767 | 812 | 764 | 807 | 26,246,800 |
| 2024/05/13 | 722 | 785 | 715 | 782 | 29,207,600 |
| 2024/05/10 | 722 | 729 | 717 | 719 | 7,360,300 |
| 2024/05/09 | 709 | 725 | 709 | 718 | 7,002,200 |
| 2024/05/08 | 709 | 712 | 707 | 710 | 5,664,500 |
| 2024/05/07 | 710 | 717 | 709 | 715 | 7,311,600 |
| 2024/05/02 | 720 | 721 | 714 | 715 | 3,066,400 |
| 2024/05/01 | 718 | 722 | 715 | 720 | 3,025,500 |
| 2024/04/30 | 716 | 723 | 709 | 722 | 8,642,500 |
| 2024/04/26 | 698 | 706 | 692 | 703 | 6,152,700 |
| 2024/04/25 | 717 | 720 | 698 | 699 | 9,479,600 |
| 2024/04/24 | 719 | 726 | 712 | 720 | 6,111,800 |
| 2024/04/23 | 726 | 730 | 715 | 716 | 5,565,900 |
| 2024/04/22 | 721 | 726 | 718 | 725 | 3,837,700 |
| 2024/04/19 | 723 | 733 | 714 | 715 | 8,829,700 |
| 2024/04/18 | 704 | 725 | 703 | 719 | 9,966,600 |
| 2024/04/17 | 718 | 719 | 701 | 702 | 7,109,000 |
| 2024/04/16 | 725 | 726 | 710 | 715 | 8,247,200 |
| 2024/04/15 | 732 | 740 | 727 | 737 | 5,144,300 |
| 2024/04/12 | 735 | 743 | 731 | 738 | 5,571,400 |
| 2024/04/11 | 731 | 739 | 723 | 734 | 7,068,700 |
| 2024/04/10 | 749 | 759 | 733 | 735 | 10,114,800 |
| 2024/04/09 | 740 | 747 | 737 | 745 | 5,169,100 |
| 2024/04/08 | 737 | 739 | 732 | 737 | 4,369,200 |
| 2024/04/05 | 720 | 734 | 716 | 733 | 6,106,900 |
| 2024/04/04 | 732 | 732 | 723 | 724 | 4,590,000 |
| 2024/04/03 | 709 | 719 | 702 | 718 | 5,842,100 |
| 2024/04/02 | 720 | 723 | 714 | 718 | 7,833,600 |
| 2024/04/01 | 740 | 740 | 714 | 715 | 7,304,700 |
| 2024/03/29 | 732 | 746 | 730 | 740 | 5,883,900 |
| 2024/03/28 | 732 | 737 | 726 | 726 | 5,608,100 |
| 2024/03/27 | 738 | 742 | 735 | 740 | 6,206,800 |
| 2024/03/26 | 735 | 738 | 728 | 736 | 3,953,100 |
| 2024/03/25 | 747 | 747 | 735 | 736 | 5,002,800 |
| 2024/03/22 | 740 | 749 | 738 | 747 | 7,127,200 |
| 2024/03/21 | 738 | 743 | 736 | 738 | 6,763,200 |
| 2024/03/19 | 731 | 741 | 728 | 734 | 10,971,500 |
| 2024/03/18 | 718 | 719 | 709 | 719 | 8,119,000 |
| 2024/03/15 | 715 | 720 | 709 | 718 | 11,495,000 |
| 2024/03/14 | 704 | 715 | 702 | 715 | 7,776,300 |
| 2024/03/13 | 707 | 712 | 699 | 701 | 6,412,600 |
| 2024/03/12 | 695 | 701 | 682 | 701 | 5,608,300 |
| 2024/03/11 | 702 | 706 | 688 | 697 | 5,673,400 |
| 2024/03/08 | 696 | 707 | 695 | 707 | 8,292,600 |
| 2024/03/07 | 692 | 695 | 687 | 694 | 5,423,500 |
| 2024/03/06 | 688 | 693 | 684 | 692 | 4,451,100 |
| 2024/03/05 | 685 | 690 | 678 | 686 | 5,354,200 |
| 2024/03/04 | 691 | 693 | 683 | 688 | 6,310,600 |
| 2024/03/01 | 694 | 696 | 691 | 694 | 5,324,300 |
| 2024/02/29 | 693 | 693 | 683 | 691 | 10,231,900 |
| 2024/02/28 | 691 | 695 | 688 | 693 | 5,555,200 |
| 2024/02/27 | 695 | 700 | 692 | 695 | 5,032,800 |
| 2024/02/26 | 704 | 707 | 693 | 695 | 6,986,500 |
| 2024/02/22 | 699 | 704 | 691 | 693 | 6,897,900 |
| 2024/02/21 | 690 | 694 | 686 | 694 | 4,100,300 |
| 2024/02/20 | 691 | 695 | 689 | 690 | 4,572,100 |
| 2024/02/19 | 690 | 696 | 686 | 695 | 5,056,900 |
| 2024/02/16 | 678 | 687 | 676 | 684 | 8,203,100 |
| 2024/02/15 | 680 | 684 | 667 | 676 | 8,250,600 |
| 2024/02/14 | 690 | 690 | 671 | 678 | 8,839,300 |
| 2024/02/13 | 690 | 699 | 685 | 692 | 14,031,600 |
| 2024/02/09 | 686 | 687 | 660 | 675 | 23,936,200 |
| 2024/02/08 | 747 | 749 | 700 | 700 | 18,907,900 |
| 2024/02/07 | 735 | 749 | 734 | 747 | 5,232,700 |
| 2024/02/06 | 746 | 751 | 738 | 738 | 5,067,200 |
| 2024/02/05 | 741 | 749 | 741 | 748 | 3,535,400 |
| 2024/02/02 | 745 | 752 | 738 | 738 | 5,638,600 |
| 2024/02/01 | 737 | 737 | 730 | 735 | 4,264,200 |
| 2024/01/31 | 730 | 742 | 728 | 741 | 5,620,100 |
| 2024/01/30 | 732 | 732 | 726 | 727 | 3,970,600 |
| 2024/01/29 | 725 | 734 | 723 | 734 | 6,438,400 |
| 2024/01/26 | 724 | 725 | 719 | 722 | 4,891,400 |
| 2024/01/25 | 723 | 725 | 717 | 725 | 6,095,800 |
| 2024/01/24 | 721 | 725 | 716 | 721 | 5,644,500 |
| 2024/01/23 | 732 | 738 | 721 | 723 | 6,140,400 |
| 2024/01/22 | 723 | 732 | 720 | 732 | 4,790,800 |
| 2024/01/19 | 722 | 725 | 712 | 717 | 7,449,600 |
| 2024/01/18 | 722 | 725 | 719 | 722 | 4,581,000 |
| 2024/01/17 | 730 | 737 | 725 | 725 | 5,227,300 |
| 2024/01/16 | 742 | 743 | 727 | 727 | 6,195,400 |
| 2024/01/15 | 742 | 750 | 737 | 746 | 4,581,500 |
| 2024/01/12 | 759 | 759 | 741 | 742 | 5,767,500 |
| 2024/01/11 | 754 | 756 | 746 | 748 | 6,235,900 |
| 2024/01/10 | 744 | 747 | 738 | 743 | 3,779,800 |
| 2024/01/09 | 739 | 743 | 733 | 741 | 5,776,600 |
| 2024/01/05 | 747 | 752 | 744 | 747 | 4,256,700 |
| 2024/01/04 | 741 | 750 | 728 | 747 | 6,014,800 |