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
2026/07/24 1,165 1,170 1,154 1,154 2,547,600
2026/07/23 1,172 1,180 1,170 1,180 3,072,400
2026/07/22 1,170 1,184 1,164 1,170 2,963,600
2026/07/21 1,161 1,168 1,153 1,165 2,842,200
2026/07/17 1,160 1,166 1,128 1,149 3,667,700
2026/07/16 1,166 1,177 1,161 1,167 2,750,400
2026/07/15 1,181 1,182 1,157 1,172 3,338,000
2026/07/14 1,141 1,162 1,124 1,155 5,094,800
2026/07/13 1,155 1,160 1,129 1,138 4,490,600
2026/07/10 1,154 1,158 1,137 1,143 5,743,900
2026/07/09 1,145 1,159 1,140 1,146 3,801,300
2026/07/08 1,151 1,179 1,146 1,166 3,603,900
2026/07/07 1,150 1,171 1,140 1,171 8,986,800
2026/07/06 1,180 1,183 1,167 1,175 4,604,700
2026/07/03 1,142 1,175 1,139 1,174 4,144,500
2026/07/02 1,129 1,144 1,121 1,133 3,827,300
2026/07/01 1,132 1,138 1,113 1,125 5,982,600
2026/06/30 1,142 1,142 1,116 1,128 4,720,200
2026/06/29 1,141 1,149 1,125 1,139 4,211,800
2026/06/26 1,152 1,155 1,129 1,139 3,964,800
2026/06/25 1,168 1,169 1,153 1,158 2,996,600
2026/06/24 1,135 1,154 1,126 1,147 4,068,800
2026/06/23 1,169 1,169 1,137 1,141 3,487,400
2026/06/22 1,147 1,173 1,145 1,172 2,476,900
2026/06/19 1,170 1,190 1,155 1,159 6,838,400
2026/06/18 1,183 1,209 1,180 1,193 3,498,500
2026/06/17 1,171 1,191 1,170 1,190 2,949,300
2026/06/16 1,198 1,198 1,172 1,177 3,937,500
2026/06/15 1,195 1,207 1,189 1,198 5,296,100
2026/06/12 1,142 1,153 1,126 1,145 4,808,200
2026/06/11 1,103 1,123 1,098 1,119 4,144,200
2026/06/10 1,106 1,113 1,092 1,113 4,143,700
2026/06/09 1,118 1,122 1,083 1,093 4,512,700
2026/06/08 1,103 1,119 1,082 1,095 4,746,100
2026/06/05 1,100 1,125 1,092 1,122 4,232,400
2026/06/04 1,141 1,147 1,100 1,106 3,980,900
2026/06/03 1,178 1,183 1,152 1,152 4,798,200
2026/06/02 1,126 1,135 1,108 1,122 5,880,000
2026/06/01 1,166 1,173 1,129 1,139 5,767,700
2026/05/29 1,141 1,199 1,138 1,192 14,393,000
2026/05/28 1,150 1,160 1,117 1,133 4,435,400
2026/05/27 1,152 1,175 1,141 1,144 4,856,800
2026/05/26 1,165 1,181 1,144 1,147 5,803,800
2026/05/25 1,104 1,157 1,099 1,136 5,208,000
2026/05/22 1,093 1,096 1,080 1,086 3,723,800
2026/05/21 1,094 1,104 1,084 1,086 3,639,000
2026/05/20 1,071 1,082 1,056 1,077 4,727,600
2026/05/19 1,095 1,103 1,072 1,082 5,977,400
2026/05/18 1,125 1,140 1,075 1,077 6,357,200
2026/05/15 1,165 1,173 1,142 1,150 5,128,200
2026/05/14 1,169 1,202 1,158 1,164 7,980,600
2026/05/13 1,145 1,225 1,102 1,168 15,095,100
2026/05/12 1,135 1,148 1,130 1,146 3,594,000
2026/05/11 1,122 1,143 1,119 1,133 3,779,400
2026/05/08 1,138 1,142 1,111 1,129 4,860,500
2026/05/07 1,131 1,146 1,119 1,138 7,519,900
2026/05/01 1,119 1,123 1,104 1,106 4,965,500
2026/04/30 1,122 1,125 1,102 1,121 5,290,100
2026/04/28 1,130 1,141 1,123 1,141 3,625,800
2026/04/27 1,101 1,122 1,094 1,120 3,880,400
2026/04/24 1,120 1,126 1,105 1,111 3,206,100
2026/04/23 1,114 1,121 1,101 1,113 3,777,000
2026/04/22 1,137 1,139 1,121 1,126 4,119,200
2026/04/21 1,150 1,160 1,145 1,145 3,464,100
2026/04/20 1,157 1,161 1,146 1,147 4,620,200
2026/04/17 1,162 1,170 1,153 1,157 4,211,700
2026/04/16 1,144 1,176 1,143 1,172 5,388,300
2026/04/15 1,153 1,163 1,144 1,144 5,035,600
2026/04/14 1,155 1,163 1,145 1,152 5,488,700
2026/04/13 1,168 1,176 1,150 1,151 4,466,300
2026/04/10 1,168 1,192 1,161 1,176 3,875,300
2026/04/09 1,187 1,189 1,171 1,171 4,209,400
2026/04/08 1,180 1,187 1,162 1,174 6,289,300
2026/04/07 1,127 1,139 1,115 1,124 3,513,800
2026/04/06 1,133 1,148 1,125 1,127 3,385,400
2026/04/03 1,129 1,136 1,119 1,131 3,129,300
2026/03/27 1,114 1,128 1,102 1,115 6,824,400
2026/03/26 1,141 1,143 1,106 1,119 6,112,300
2026/03/25 1,122 1,122 1,105 1,111 5,157,000
2026/03/24 1,084 1,086 1,064 1,075 4,593,900
2026/03/23 1,062 1,064 1,037 1,049 7,260,500
2026/03/19 1,105 1,112 1,093 1,098 7,436,700
2026/03/18 1,110 1,140 1,106 1,138 4,800,000
2026/03/17 1,130 1,134 1,097 1,101 4,721,200
2026/03/16 1,128 1,133 1,100 1,111 5,740,600
2026/03/13 1,129 1,152 1,129 1,134 6,396,400
2026/03/12 1,169 1,174 1,145 1,152 5,223,400
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