3402 東レ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 813.3 | 813.7 | 804.2 | 809.9 | 4,222,000 | 809.90 |
| 2023-09-21 | 834 | 834 | 820.6 | 821.3 | 3,764,600 | 821.30 |
| 2023-09-20 | 840.1 | 841.3 | 823.3 | 823.7 | 4,142,800 | 823.70 |
| 2023-09-19 | 827.9 | 838.9 | 825.6 | 837.5 | 4,040,200 | 837.50 |
| 2023-09-15 | 835.1 | 845.7 | 831 | 833.7 | 8,774,000 | 833.70 |
| 2023-09-14 | 810.1 | 837 | 810.1 | 828.9 | 7,920,100 | 828.90 |
| 2023-09-13 | 807.3 | 809.2 | 798.5 | 808.2 | 4,585,600 | 808.20 |
| 2023-09-12 | 807 | 809.7 | 801.7 | 807.2 | 3,337,700 | 807.20 |
| 2023-09-11 | 810.9 | 812.9 | 798.2 | 799.7 | 3,168,200 | 799.70 |
| 2023-09-08 | 808.9 | 813.2 | 804.3 | 805.7 | 4,841,400 | 805.70 |
| 2023-09-07 | 818.4 | 824.6 | 815.8 | 815.9 | 4,716,400 | 815.90 |
| 2023-09-06 | 809.5 | 824.9 | 809 | 816.6 | 5,506,700 | 816.60 |
| 2023-09-05 | 807.5 | 807.7 | 800.7 | 807.7 | 2,976,000 | 807.70 |
| 2023-09-04 | 799 | 807.1 | 794.1 | 807.1 | 2,946,300 | 807.10 |
| 2023-09-01 | 790 | 802.5 | 787 | 796.3 | 4,582,600 | 796.30 |
| 2023-08-31 | 786.1 | 789.5 | 783.1 | 786.1 | 5,208,500 | 786.10 |
| 2023-08-30 | 783 | 790.7 | 781.1 | 786.5 | 3,696,900 | 786.50 |
| 2023-08-29 | 786 | 791.9 | 782.6 | 786.5 | 2,801,900 | 786.50 |
| 2023-08-28 | 776 | 783.7 | 772.3 | 780.9 | 3,694,900 | 780.90 |
| 2023-08-25 | 775.1 | 778.7 | 770.7 | 772.3 | 4,413,200 | 772.30 |
| 2023-08-24 | 783.5 | 784.5 | 776.7 | 783.3 | 3,132,900 | 783.30 |
| 2023-08-23 | 779.7 | 786.7 | 775.2 | 786.4 | 3,456,900 | 786.40 |
| 2023-08-22 | 779.5 | 783.5 | 775.5 | 783.2 | 2,889,100 | 783.20 |
| 2023-08-21 | 784 | 787 | 779.5 | 779.5 | 2,590,200 | 779.50 |
| 2023-08-18 | 776.1 | 787.2 | 772.6 | 778.5 | 3,344,400 | 778.50 |
| 2023-08-17 | 788.4 | 788.9 | 763.8 | 781.5 | 3,993,400 | 781.50 |
| 2023-08-16 | 785 | 792.8 | 782.2 | 785.2 | 3,812,500 | 785.20 |
| 2023-08-15 | 799.9 | 805.7 | 798.3 | 800 | 2,505,400 | 800 |
| 2023-08-14 | 815 | 815 | 798.3 | 802.4 | 3,354,800 | 802.40 |
| 2023-08-10 | 806.2 | 819.2 | 803 | 816.6 | 4,836,000 | 816.60 |
| 2023-08-09 | 809 | 811.5 | 791.7 | 803.9 | 6,685,100 | 803.90 |
| 2023-08-08 | 795.1 | 824.5 | 795.1 | 820.8 | 9,649,200 | 820.80 |
| 2023-08-07 | 760.9 | 816.6 | 756.6 | 807 | 17,627,600 | 807 |
| 2023-08-04 | 763 | 766.9 | 758.6 | 763.6 | 3,849,100 | 763.60 |
| 2023-08-03 | 780 | 780.1 | 767 | 767.1 | 5,540,200 | 767.10 |
| 2023-08-02 | 792.3 | 800.2 | 786.3 | 788.7 | 4,084,300 | 788.70 |
| 2023-08-01 | 796.3 | 803.3 | 792.1 | 799.7 | 3,724,900 | 799.70 |
| 2023-07-31 | 790.5 | 798.4 | 786.5 | 795.2 | 5,174,600 | 795.20 |
| 2023-07-28 | 787 | 787.9 | 769.4 | 782 | 8,710,800 | 782 |
| 2023-07-27 | 795 | 801.5 | 788.9 | 797 | 5,925,900 | 797 |
| 2023-07-26 | 794.1 | 798.4 | 790.3 | 794.6 | 3,714,100 | 794.60 |
| 2023-07-25 | 787.5 | 795 | 782.6 | 794.8 | 3,653,100 | 794.80 |
| 2023-07-24 | 782.1 | 786.8 | 780.2 | 782 | 3,984,200 | 782 |
| 2023-07-21 | 778.3 | 783 | 776.1 | 781.2 | 2,569,600 | 781.20 |
| 2023-07-20 | 783 | 786.7 | 778.1 | 780.1 | 3,338,000 | 780.10 |
| 2023-07-19 | 782.9 | 785.5 | 776 | 781.1 | 3,403,000 | 781.10 |
| 2023-07-18 | 770 | 776.7 | 768.9 | 776.5 | 3,587,800 | 776.50 |
| 2023-07-14 | 771 | 776.3 | 769.2 | 770.6 | 3,698,800 | 770.60 |
| 2023-07-13 | 774 | 778.2 | 771.5 | 772.2 | 3,652,300 | 772.20 |
| 2023-07-12 | 789.5 | 789.8 | 770.6 | 773.3 | 4,651,600 | 773.30 |
| 2023-07-11 | 801 | 803.8 | 786.2 | 788.3 | 2,549,000 | 788.30 |
| 2023-07-10 | 801.3 | 802.3 | 791.5 | 796.9 | 4,121,800 | 796.90 |
| 2023-07-07 | 806.1 | 807.5 | 798 | 798.4 | 5,119,000 | 798.40 |
| 2023-07-06 | 809 | 820 | 806.2 | 811 | 5,325,000 | 811 |
| 2023-07-05 | 805.1 | 812.8 | 800.4 | 812.2 | 3,282,900 | 812.20 |
| 2023-07-04 | 816.1 | 816.1 | 806.7 | 811.6 | 4,923,900 | 811.60 |
| 2023-07-03 | 807.3 | 818.9 | 805 | 817.7 | 8,414,800 | 817.70 |
| 2023-06-30 | 795 | 803.7 | 790.6 | 800.4 | 8,015,200 | 800.40 |
| 2023-06-29 | 795 | 796.9 | 787.5 | 791.7 | 4,548,800 | 791.70 |
| 2023-06-28 | 784.7 | 796.2 | 783.5 | 794.2 | 5,616,800 | 794.20 |
| 2023-06-27 | 794.3 | 794.3 | 777.9 | 784.3 | 3,850,600 | 784.30 |
| 2023-06-26 | 782.2 | 798.4 | 780.3 | 789.1 | 7,068,600 | 789.10 |
| 2023-06-23 | 782.1 | 783.6 | 771 | 779.4 | 5,806,600 | 779.40 |
| 2023-06-22 | 776.3 | 786 | 775.9 | 777.8 | 3,886,200 | 777.80 |
| 2023-06-21 | 766.1 | 777.2 | 765 | 775.7 | 3,489,600 | 775.70 |
| 2023-06-20 | 770 | 772.9 | 766.1 | 772 | 4,746,700 | 772 |
| 2023-06-19 | 786.8 | 795.6 | 769.3 | 774.2 | 7,726,900 | 774.20 |
| 2023-06-16 | 787.3 | 788.3 | 775.6 | 786.2 | 10,273,900 | 786.20 |
| 2023-06-15 | 783.9 | 792.9 | 779.1 | 787.5 | 7,502,500 | 787.50 |
| 2023-06-14 | 772 | 783.9 | 772 | 782.2 | 7,277,800 | 782.20 |
| 2023-06-13 | 772.5 | 773.7 | 767.3 | 769.9 | 5,692,500 | 769.90 |
| 2023-06-12 | 765 | 778.5 | 763.3 | 769.8 | 8,037,700 | 769.80 |
| 2023-06-09 | 760.6 | 762.9 | 755 | 757.4 | 6,352,200 | 757.40 |
| 2023-06-08 | 764 | 765.6 | 752 | 756.5 | 5,600,300 | 756.50 |
| 2023-06-07 | 786.2 | 787 | 758.2 | 760 | 11,237,300 | 760 |
| 2023-06-06 | 764.2 | 787.3 | 762.3 | 786.1 | 7,457,800 | 786.10 |
| 2023-06-05 | 759.6 | 774.4 | 758.9 | 771.7 | 8,896,100 | 771.70 |
| 2023-06-02 | 730.2 | 744.6 | 729.7 | 744.6 | 5,598,800 | 744.60 |
| 2023-06-01 | 733.9 | 736.9 | 728 | 731.4 | 6,033,700 | 731.40 |
| 2023-05-31 | 735 | 738.7 | 731.2 | 737.2 | 11,145,700 | 737.20 |
| 2023-05-30 | 737.6 | 745.8 | 731.1 | 743.1 | 5,331,900 | 743.10 |
| 2023-05-29 | 738.1 | 743.4 | 735.3 | 735.6 | 3,850,800 | 735.60 |
| 2023-05-26 | 735.7 | 739.3 | 731.8 | 731.8 | 4,742,300 | 731.80 |
| 2023-05-25 | 747.5 | 749.6 | 736.1 | 737.3 | 5,954,000 | 737.30 |
| 2023-05-24 | 755 | 757.9 | 747.6 | 751.3 | 3,076,600 | 751.30 |
| 2023-05-23 | 757.5 | 763.6 | 749.1 | 754.9 | 5,574,400 | 754.90 |
| 2023-05-22 | 751 | 757.3 | 749.4 | 757.1 | 4,936,800 | 757.10 |
| 2023-05-19 | 758.2 | 762.4 | 751 | 751.8 | 4,590,800 | 751.80 |
| 2023-05-18 | 763 | 763.9 | 755.3 | 762.4 | 4,297,100 | 762.40 |
| 2023-05-17 | 749.5 | 758.3 | 747.9 | 757.9 | 4,146,800 | 757.90 |
| 2023-05-16 | 760 | 761.1 | 744 | 749.2 | 5,656,400 | 749.20 |
| 2023-05-15 | 749 | 761.4 | 742 | 758.6 | 8,171,900 | 758.60 |
| 2023-05-12 | 761.1 | 764.4 | 729.7 | 741.4 | 14,165,300 | 741.40 |
| 2023-05-11 | 751.6 | 759.8 | 750.4 | 754.3 | 4,261,900 | 754.30 |
| 2023-05-10 | 765.9 | 767.3 | 757.4 | 761.1 | 5,993,000 | 761.10 |
| 2023-05-09 | 767 | 768 | 761.4 | 766.8 | 3,715,100 | 766.80 |
| 2023-05-08 | 771.1 | 773 | 758.6 | 760.9 | 4,441,300 | 760.90 |
| 2023-05-02 | 769 | 771 | 762.4 | 768.8 | 4,508,100 | 768.80 |
| 2023-05-01 | 770 | 772 | 765.1 | 770 | 4,594,100 | 770 |
| 2023-04-28 | 760 | 768.2 | 760 | 767.7 | 6,744,600 | 767.70 |
| 2023-04-27 | 742 | 754.5 | 739 | 754.2 | 5,387,100 | 754.20 |
| 2023-04-26 | 744.3 | 745.2 | 738.7 | 744.5 | 4,872,800 | 744.50 |
| 2023-04-25 | 757.6 | 764.9 | 751.2 | 752.1 | 4,055,500 | 752.10 |
| 2023-04-24 | 754.7 | 755 | 750.1 | 753.4 | 3,520,000 | 753.40 |
| 2023-04-21 | 750 | 753.1 | 748.4 | 751.6 | 4,546,700 | 751.60 |
| 2023-04-20 | 749 | 753.5 | 747.3 | 752.1 | 5,269,700 | 752.10 |
| 2023-04-19 | 748.6 | 751.7 | 745.6 | 751.7 | 4,650,800 | 751.70 |
| 2023-04-18 | 746.2 | 756.5 | 743.6 | 751.3 | 6,087,600 | 751.30 |
| 2023-04-17 | 742.1 | 745.7 | 735.4 | 744.8 | 5,966,700 | 744.80 |
| 2023-04-14 | 749 | 750.9 | 740.5 | 742.1 | 6,099,200 | 742.10 |
| 2023-04-13 | 746.5 | 748.5 | 739.1 | 746.8 | 5,281,100 | 746.80 |
| 2023-04-12 | 748.7 | 752.7 | 747.7 | 751.6 | 3,425,900 | 751.60 |
| 2023-04-11 | 749 | 752.1 | 744.7 | 746.9 | 4,232,300 | 746.90 |
| 2023-04-10 | 738.5 | 744.5 | 736.6 | 743.7 | 4,983,500 | 743.70 |
| 2023-04-07 | 729.6 | 738.5 | 729.5 | 734.3 | 3,515,900 | 734.30 |
| 2023-04-06 | 733.4 | 736.8 | 728.8 | 731.4 | 4,605,000 | 731.40 |
| 2023-04-05 | 751 | 751.9 | 736.1 | 739.2 | 6,258,300 | 739.20 |
| 2023-04-04 | 768.3 | 770.4 | 760.3 | 763.3 | 4,550,300 | 763.30 |
| 2023-04-03 | 766 | 767.6 | 757.2 | 764.1 | 4,788,700 | 764.10 |
| 2023-03-31 | 757.4 | 762.3 | 753.8 | 756.4 | 4,768,400 | 756.40 |
| 2023-03-30 | 754.7 | 761.3 | 748.7 | 752.5 | 3,899,400 | 752.50 |
| 2023-03-29 | 749.5 | 757.8 | 748.6 | 757.8 | 4,993,300 | 757.80 |
| 2023-03-28 | 758.8 | 760.7 | 741.1 | 749.2 | 5,649,900 | 749.20 |
| 2023-03-27 | 746.3 | 750.6 | 739.6 | 747.8 | 5,932,200 | 747.80 |
| 2023-03-24 | 744 | 744.8 | 735.7 | 740.8 | 4,666,400 | 740.80 |
| 2023-03-23 | 740 | 747.9 | 733 | 747.1 | 5,088,500 | 747.10 |
| 2023-03-22 | 741.2 | 742.9 | 732 | 741 | 5,035,000 | 741 |
| 2023-03-20 | 729.8 | 732.7 | 720.4 | 726.2 | 5,386,000 | 726.20 |
| 2023-03-17 | 728.4 | 736.3 | 725 | 735.5 | 6,692,200 | 735.50 |
| 2023-03-16 | 735 | 742.3 | 731.6 | 739.3 | 5,760,600 | 739.30 |
| 2023-03-15 | 760 | 765.1 | 756.3 | 761.8 | 5,676,500 | 761.80 |
| 2023-03-14 | 753.2 | 756.1 | 733.3 | 747.7 | 8,360,000 | 747.70 |
| 2023-03-13 | 771.9 | 774.4 | 762.2 | 768.2 | 6,374,300 | 768.20 |
| 2023-03-10 | 776.8 | 785.2 | 776 | 782.5 | 6,173,900 | 782.50 |
| 2023-03-09 | 801.9 | 801.9 | 786.1 | 788.4 | 5,620,800 | 788.40 |
| 2023-03-08 | 803.9 | 807 | 791.9 | 796.8 | 4,989,200 | 796.80 |
| 2023-03-07 | 802.7 | 807.8 | 799.5 | 805.4 | 4,154,400 | 805.40 |
| 2023-03-06 | 804 | 809.7 | 801.8 | 804.6 | 4,188,100 | 804.60 |
| 2023-03-03 | 793.4 | 801.7 | 789.3 | 798.5 | 7,097,500 | 798.50 |
| 2023-03-02 | 794 | 799.3 | 790.1 | 793.4 | 6,640,200 | 793.40 |
| 2023-03-01 | 783 | 788.5 | 781.4 | 786.1 | 4,392,400 | 786.10 |
| 2023-02-28 | 789.8 | 790.7 | 778.6 | 779.2 | 5,526,900 | 779.20 |
| 2023-02-27 | 788.1 | 790.3 | 782 | 789.6 | 3,663,400 | 789.60 |
| 2023-02-24 | 800 | 800 | 780.4 | 785 | 10,803,500 | 785 |
| 2023-02-22 | 822.7 | 823.9 | 797 | 800.5 | 9,760,000 | 800.50 |
| 2023-02-21 | 800 | 835.2 | 798.5 | 830.7 | 11,281,200 | 830.70 |
| 2023-02-20 | 792.7 | 804.6 | 790.3 | 801.9 | 5,914,800 | 801.90 |
| 2023-02-17 | 770 | 789.8 | 767.5 | 788 | 5,155,400 | 788 |
| 2023-02-16 | 779.6 | 781.8 | 777.2 | 778.9 | 3,289,500 | 778.90 |
| 2023-02-15 | 779 | 783.7 | 772.1 | 773.9 | 4,741,800 | 773.90 |
| 2023-02-14 | 767.4 | 772.3 | 761.6 | 771.6 | 4,394,600 | 771.60 |
| 2023-02-13 | 754.3 | 761.6 | 747.1 | 759.7 | 6,081,300 | 759.70 |
| 2023-02-10 | 766.1 | 766.6 | 755.2 | 755.4 | 6,758,600 | 755.40 |
| 2023-02-09 | 747.2 | 770.7 | 741.7 | 767 | 10,369,500 | 767 |
| 2023-02-08 | 785 | 792.4 | 745.1 | 747.2 | 15,200,300 | 747.20 |
| 2023-02-07 | 784 | 785.3 | 775.6 | 781.1 | 4,823,300 | 781.10 |
| 2023-02-06 | 778.9 | 785 | 775.6 | 778.8 | 5,062,500 | 778.80 |
| 2023-02-03 | 773 | 777.8 | 769.3 | 774.3 | 3,165,400 | 774.30 |
| 2023-02-02 | 780 | 783.3 | 769.6 | 775.2 | 5,601,500 | 775.20 |
| 2023-02-01 | 801 | 802.5 | 791.5 | 792 | 4,647,200 | 792 |
| 2023-01-31 | 797.3 | 802 | 791.5 | 795.8 | 4,009,700 | 795.80 |
| 2023-01-30 | 795 | 801 | 792.5 | 796.3 | 4,689,000 | 796.30 |
| 2023-01-27 | 791.7 | 795.5 | 787.7 | 794.4 | 4,709,500 | 794.40 |
| 2023-01-26 | 786 | 789.5 | 784.1 | 787.9 | 3,617,100 | 787.90 |
| 2023-01-25 | 774.4 | 786 | 773.3 | 783.9 | 5,973,300 | 783.90 |
| 2023-01-24 | 768.7 | 773.4 | 766.7 | 768.5 | 3,392,400 | 768.50 |
| 2023-01-23 | 764 | 764.8 | 759 | 761.3 | 3,297,300 | 761.30 |
| 2023-01-20 | 750.7 | 753.2 | 743.7 | 751.5 | 2,898,000 | 751.50 |
| 2023-01-19 | 754 | 759.4 | 748.2 | 749.5 | 4,230,500 | 749.50 |
| 2023-01-18 | 748.2 | 755.8 | 739.7 | 753.9 | 5,413,900 | 753.90 |
| 2023-01-17 | 738 | 742.1 | 734.2 | 741.7 | 4,301,500 | 741.70 |
| 2023-01-16 | 725.5 | 746.4 | 725.5 | 739.6 | 5,885,000 | 739.60 |
| 2023-01-13 | 720.9 | 730.5 | 719.6 | 724.9 | 4,105,900 | 724.90 |
| 2023-01-12 | 741 | 742.5 | 724.4 | 726.9 | 6,319,600 | 726.90 |
| 2023-01-11 | 734.5 | 745.7 | 734.4 | 742.1 | 3,919,100 | 742.10 |
| 2023-01-10 | 735 | 745.9 | 733.1 | 737.5 | 4,313,900 | 737.50 |
| 2023-01-06 | 728 | 732.9 | 726.3 | 728.9 | 5,349,300 | 728.90 |
| 2023-01-05 | 730.1 | 737.5 | 727.6 | 730.2 | 3,952,700 | 730.20 |
| 2023-01-04 | 734.3 | 734.7 | 724.2 | 733 | 4,050,500 | 733 |
分割・併合履歴 ： なし
