3402 東レ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 940 | 956 | 912.2 | 945.4 | 8,570,400 | 945.40 |
| 2025-04-03 | 987.6 | 1,009.5 | 971.4 | 979.2 | 8,841,500 | 979.20 |
| 2025-04-02 | 1,043 | 1,045.5 | 1,026.5 | 1,034 | 4,316,000 | 1,034 |
| 2025-04-01 | 1,039 | 1,049 | 1,033 | 1,040.5 | 4,676,900 | 1,040.50 |
| 2025-03-31 | 1,024.5 | 1,025.5 | 1,009 | 1,016 | 4,478,900 | 1,016 |
| 2025-03-28 | 1,054.5 | 1,055.5 | 1,035.5 | 1,043 | 3,310,900 | 1,043 |
| 2025-03-27 | 1,068 | 1,068.5 | 1,050 | 1,064.5 | 5,097,700 | 1,064.50 |
| 2025-03-26 | 1,082 | 1,084 | 1,069 | 1,071.5 | 3,385,000 | 1,071.50 |
| 2025-03-25 | 1,077 | 1,093.5 | 1,065 | 1,078 | 5,213,600 | 1,078 |
| 2025-03-24 | 1,052 | 1,060 | 1,050.5 | 1,055 | 3,140,100 | 1,055 |
| 2025-03-21 | 1,061 | 1,074 | 1,046 | 1,046 | 6,320,600 | 1,046 |
| 2025-03-19 | 1,050 | 1,073 | 1,046.5 | 1,066.5 | 4,310,900 | 1,066.50 |
| 2025-03-18 | 1,070 | 1,079.5 | 1,052 | 1,052 | 5,304,700 | 1,052 |
| 2025-03-17 | 1,055 | 1,066 | 1,050.5 | 1,055 | 4,242,600 | 1,055 |
| 2025-03-14 | 1,008 | 1,048 | 1,005 | 1,042.5 | 6,196,100 | 1,042.50 |
| 2025-03-13 | 1,024.5 | 1,033 | 1,015 | 1,018 | 4,941,200 | 1,018 |
| 2025-03-12 | 992 | 1,018 | 991.1 | 1,013 | 5,722,500 | 1,013 |
| 2025-03-11 | 1,007 | 1,013.5 | 985.2 | 1,006 | 8,114,500 | 1,006 |
| 2025-03-10 | 1,039.5 | 1,048.5 | 1,031.5 | 1,034 | 4,254,000 | 1,034 |
| 2025-03-07 | 1,045.5 | 1,058 | 1,043 | 1,047 | 6,527,900 | 1,047 |
| 2025-03-06 | 1,066.5 | 1,079 | 1,058.5 | 1,070 | 6,216,700 | 1,070 |
| 2025-03-05 | 1,030.5 | 1,060 | 1,025 | 1,060 | 7,040,200 | 1,060 |
| 2025-03-04 | 1,010 | 1,027 | 1,006.5 | 1,024.5 | 9,869,800 | 1,024.50 |
| 2025-03-03 | 1,011 | 1,020 | 1,000.5 | 1,008 | 5,763,900 | 1,008 |
| 2025-02-28 | 987 | 997.8 | 975.2 | 996 | 8,848,600 | 996 |
| 2025-02-27 | 995.6 | 1,007 | 987.7 | 996 | 6,361,600 | 996 |
| 2025-02-26 | 980 | 997.3 | 971 | 995.6 | 6,338,000 | 995.60 |
| 2025-02-25 | 982 | 989.3 | 972.6 | 989.3 | 7,427,500 | 989.30 |
| 2025-02-21 | 990 | 1,004 | 981.1 | 992.4 | 8,229,000 | 992.40 |
| 2025-02-20 | 981 | 990.1 | 975.1 | 984 | 5,232,000 | 984 |
| 2025-02-19 | 1,003 | 1,005 | 980.5 | 987.5 | 6,986,300 | 987.50 |
| 2025-02-18 | 992.7 | 1,009.5 | 988.1 | 1,000 | 7,813,200 | 1,000 |
| 2025-02-17 | 988.1 | 990.5 | 970.1 | 986.3 | 7,702,300 | 986.30 |
| 2025-02-14 | 1,027 | 1,035 | 986.7 | 988.1 | 10,369,700 | 988.10 |
| 2025-02-13 | 1,022.5 | 1,044 | 1,000 | 1,020 | 15,725,500 | 1,020 |
| 2025-02-12 | 1,077 | 1,082 | 937.5 | 941.7 | 29,510,100 | 941.70 |
| 2025-02-10 | 1,070 | 1,072 | 1,062 | 1,071.5 | 5,806,900 | 1,071.50 |
| 2025-02-07 | 1,088 | 1,091 | 1,077.5 | 1,084 | 3,277,300 | 1,084 |
| 2025-02-06 | 1,082 | 1,092 | 1,078.5 | 1,084 | 5,858,700 | 1,084 |
| 2025-02-05 | 1,098 | 1,108.5 | 1,073 | 1,078 | 10,657,700 | 1,078 |
| 2025-02-04 | 1,083 | 1,098.5 | 1,077.5 | 1,087 | 9,194,600 | 1,087 |
| 2025-02-03 | 1,057 | 1,071.5 | 1,040 | 1,048.5 | 9,362,600 | 1,048.50 |
| 2025-01-31 | 1,065.5 | 1,082.5 | 1,063.5 | 1,079.5 | 5,760,800 | 1,079.50 |
| 2025-01-30 | 1,066 | 1,068.5 | 1,057.5 | 1,064.5 | 4,007,800 | 1,064.50 |
| 2025-01-29 | 1,060 | 1,070 | 1,053.5 | 1,070 | 4,187,000 | 1,070 |
| 2025-01-28 | 1,055 | 1,066.5 | 1,047 | 1,055.5 | 6,018,800 | 1,055.50 |
| 2025-01-27 | 1,070 | 1,077 | 1,064 | 1,068 | 4,208,100 | 1,068 |
| 2025-01-24 | 1,067 | 1,072.5 | 1,055 | 1,060.5 | 5,160,100 | 1,060.50 |
| 2025-01-23 | 1,062 | 1,075.5 | 1,055.5 | 1,072.5 | 5,418,800 | 1,072.50 |
| 2025-01-22 | 1,040.5 | 1,061 | 1,038 | 1,060 | 6,247,100 | 1,060 |
| 2025-01-21 | 1,030 | 1,040 | 1,027.5 | 1,036.5 | 6,271,600 | 1,036.50 |
| 2025-01-20 | 1,028 | 1,032 | 1,016 | 1,023.5 | 5,292,400 | 1,023.50 |
| 2025-01-17 | 1,000 | 1,009 | 993.5 | 1,009 | 5,590,500 | 1,009 |
| 2025-01-16 | 1,020.5 | 1,028.5 | 1,016.5 | 1,023.5 | 4,878,100 | 1,023.50 |
| 2025-01-15 | 1,017.5 | 1,026.5 | 1,013.5 | 1,018 | 5,233,500 | 1,018 |
| 2025-01-14 | 1,021.5 | 1,030 | 1,001 | 1,018 | 7,283,200 | 1,018 |
| 2025-01-10 | 1,015 | 1,022 | 1,007 | 1,021.5 | 4,430,600 | 1,021.50 |
| 2025-01-09 | 1,030 | 1,032 | 1,016 | 1,022 | 4,782,700 | 1,022 |
| 2025-01-08 | 1,020 | 1,036 | 1,015.5 | 1,025.5 | 7,976,400 | 1,025.50 |
| 2025-01-07 | 997.7 | 1,018 | 982.2 | 1,011 | 7,175,400 | 1,011 |
| 2025-01-06 | 1,001.5 | 1,011.5 | 994.9 | 994.9 | 7,059,500 | 994.90 |
分割・併合履歴 ： なし