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
2026/03/11 1,192 1,204 1,183 1,190 5,562,200
2026/03/10 1,175 1,197 1,167 1,178 6,126,400
2026/03/09 1,150 1,158 1,128 1,152 8,468,400
2026/03/06 1,193 1,212 1,187 1,209 4,912,700
2026/03/05 1,227 1,239 1,205 1,213 6,849,200
2026/03/04 1,193 1,230 1,185 1,197 9,589,900
2026/03/03 1,316 1,329 1,265 1,267 8,097,300
2026/03/02 1,315 1,354 1,301 1,340 5,326,400
2026/02/27 1,314 1,343 1,312 1,340 5,772,700
2026/02/26 1,344 1,345 1,325 1,326 4,265,500
2026/02/25 1,332 1,342 1,300 1,324 6,163,300
2026/02/24 1,292 1,337 1,278 1,325 6,036,700
2026/02/20 1,300 1,300 1,271 1,279 4,632,300
2026/02/19 1,304 1,317 1,284 1,315 5,465,300
2026/02/18 1,280 1,313 1,278 1,311 7,463,300
2026/02/17 1,234 1,271 1,227 1,269 5,604,700
2026/02/16 1,243 1,247 1,212 1,224 5,140,700
2026/02/13 1,200 1,232 1,191 1,232 8,376,600
2026/02/12 1,222 1,235 1,190 1,213 9,752,000
2026/02/10 1,262 1,279 1,171 1,248 18,784,300
2026/02/09 1,280 1,280 1,253 1,256 5,453,000
2026/02/06 1,221 1,248 1,213 1,245 4,758,300
2026/02/05 1,274 1,281 1,236 1,236 7,684,800
2026/02/04 1,195 1,248 1,193 1,240 9,718,000
2026/02/03 1,153 1,184 1,149 1,184 5,064,100
2026/02/02 1,160 1,179 1,133 1,136 5,213,100
2026/01/30 1,130 1,143 1,122 1,139 5,013,400
2026/01/29 1,116 1,130 1,112 1,122 4,032,900
2026/01/28 1,111 1,124 1,108 1,118 4,124,400
2026/01/27 1,127 1,142 1,120 1,131 4,321,100
2026/01/26 1,143 1,147 1,133 1,135 4,234,000
2026/01/23 1,145 1,166 1,137 1,159 4,655,100
2026/01/22 1,130 1,144 1,128 1,136 4,093,700
2026/01/21 1,102 1,129 1,102 1,123 4,353,200
2026/01/20 1,137 1,140 1,089 1,123 10,709,500
2026/01/19 1,137 1,156 1,121 1,153 3,540,800
2026/01/16 1,124 1,145 1,123 1,145 4,932,000
2026/01/15 1,121 1,141 1,118 1,136 5,365,400
2026/01/14 1,131 1,138 1,125 1,136 5,858,400
2026/01/13 1,130 1,133 1,109 1,125 5,498,500
2026/01/09 1,080 1,108 1,075 1,106 8,590,500
2026/01/08 1,070 1,077 1,066 1,070 4,394,700
2026/01/07 1,069 1,086 1,063 1,079 5,117,200
2026/01/06 1,050 1,085 1,050 1,080 5,295,100
2026/01/05 1,030 1,050 1,027 1,049 4,888,000

このページの先頭へ