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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 996.5 | 1,006 | 995.7 | 1,003.5 | 3,882,300 | 1,003.50 |
| 2025-07-10 | 996 | 998.7 | 990.8 | 995.3 | 3,899,100 | 995.30 |
| 2025-07-09 | 995 | 1,003 | 992.4 | 997.6 | 3,415,700 | 997.60 |
| 2025-07-08 | 976 | 994.6 | 974 | 989.7 | 4,239,600 | 989.70 |
| 2025-07-07 | 982.1 | 992.3 | 982 | 983.4 | 2,390,900 | 983.40 |
| 2025-07-04 | 993.9 | 998.9 | 984.1 | 986.4 | 2,711,100 | 986.40 |
| 2025-07-03 | 988 | 992.2 | 980.1 | 992.2 | 3,528,300 | 992.20 |
| 2025-07-02 | 983.7 | 992.9 | 977.1 | 985.4 | 4,683,600 | 985.40 |
| 2025-07-01 | 982.9 | 993.4 | 974.4 | 983.7 | 3,909,700 | 983.70 |
| 2025-06-30 | 989.9 | 997 | 985.7 | 987.8 | 3,895,200 | 987.80 |
| 2025-06-27 | 974.2 | 981.8 | 969 | 979.1 | 4,888,000 | 979.10 |
| 2025-06-26 | 969.1 | 977.7 | 966.4 | 973.6 | 4,243,000 | 973.60 |
| 2025-06-25 | 972.9 | 976.4 | 967.6 | 975.1 | 3,305,800 | 975.10 |
| 2025-06-24 | 974.9 | 975.1 | 966.3 | 971.5 | 2,629,800 | 971.50 |
| 2025-06-23 | 956.8 | 963.9 | 950.7 | 962.8 | 3,685,000 | 962.80 |
| 2025-06-20 | 966.6 | 976.2 | 961.1 | 970.1 | 6,176,900 | 970.10 |
| 2025-06-19 | 980.4 | 985 | 961.6 | 967.3 | 4,752,300 | 967.30 |
| 2025-06-18 | 975 | 988 | 975 | 985.6 | 4,431,900 | 985.60 |
| 2025-06-17 | 979.9 | 983.4 | 974.5 | 979.1 | 3,588,500 | 979.10 |
| 2025-06-16 | 964.7 | 990.8 | 963 | 980 | 5,537,500 | 980 |
| 2025-06-13 | 954.9 | 957 | 939.2 | 952.2 | 10,106,800 | 952.20 |
| 2025-06-12 | 980.4 | 983.8 | 968.1 | 976.2 | 3,691,900 | 976.20 |
| 2025-06-11 | 984.9 | 990.9 | 983 | 984.4 | 3,555,200 | 984.40 |
| 2025-06-10 | 979 | 986 | 975.2 | 980.5 | 3,274,400 | 980.50 |
| 2025-06-09 | 975.9 | 984 | 975.9 | 976 | 3,053,500 | 976 |
| 2025-06-06 | 980 | 986 | 971.4 | 975 | 4,089,700 | 975 |
| 2025-06-05 | 983 | 986.9 | 975.6 | 979 | 4,054,600 | 979 |
| 2025-06-04 | 988.2 | 993.8 | 982.5 | 990 | 5,019,000 | 990 |
| 2025-06-03 | 995.5 | 1,000.5 | 989.8 | 989.8 | 3,661,300 | 989.80 |
| 2025-06-02 | 993.5 | 995.6 | 988 | 995 | 3,336,900 | 995 |
| 2025-05-30 | 993.9 | 1,007 | 990.1 | 998.1 | 8,927,500 | 998.10 |
| 2025-05-29 | 1,000 | 1,010 | 999.7 | 1,006 | 2,901,100 | 1,006 |
| 2025-05-28 | 1,010 | 1,012 | 998.4 | 1,000 | 3,815,300 | 1,000 |
| 2025-05-27 | 1,012.5 | 1,016 | 995.3 | 1,002.5 | 4,726,700 | 1,002.50 |
| 2025-05-26 | 980.7 | 991.3 | 978.8 | 987 | 3,180,200 | 987 |
| 2025-05-23 | 980 | 992.5 | 976.7 | 980.7 | 4,732,000 | 980.70 |
| 2025-05-22 | 973 | 978.2 | 967 | 973.7 | 3,635,200 | 973.70 |
| 2025-05-21 | 980.3 | 985.3 | 970.5 | 976 | 4,560,200 | 976 |
| 2025-05-20 | 990.3 | 992.6 | 964.9 | 965.3 | 8,033,200 | 965.30 |
| 2025-05-19 | 981.1 | 1,002 | 976.4 | 999.3 | 5,141,700 | 999.30 |
| 2025-05-16 | 977.5 | 1,000 | 972.4 | 996.1 | 8,231,100 | 996.10 |
| 2025-05-15 | 937.7 | 985.3 | 937.7 | 967.1 | 9,617,400 | 967.10 |
| 2025-05-14 | 985 | 989.9 | 926.3 | 937 | 15,488,400 | 937 |
| 2025-05-13 | 970.4 | 975.3 | 962.1 | 972.3 | 5,510,100 | 972.30 |
| 2025-05-12 | 955 | 959.3 | 946.9 | 959.3 | 4,293,000 | 959.30 |
| 2025-05-09 | 948.3 | 964.4 | 946.1 | 959.2 | 7,770,900 | 959.20 |
| 2025-05-08 | 926 | 930 | 916.6 | 930 | 3,886,300 | 930 |
| 2025-05-07 | 929.8 | 931 | 912.4 | 925.9 | 5,575,500 | 925.90 |
| 2025-05-02 | 903.5 | 914.8 | 900.5 | 914.8 | 6,703,700 | 914.80 |
| 2025-05-01 | 907.1 | 909.7 | 896.2 | 903.5 | 6,602,600 | 903.50 |
| 2025-04-30 | 901.7 | 909.3 | 885.8 | 909.3 | 10,274,700 | 909.30 |
| 2025-04-28 | 934.3 | 934.5 | 894.4 | 901.6 | 10,416,100 | 901.60 |
| 2025-04-25 | 932.4 | 948 | 931.3 | 934.9 | 5,800,600 | 934.90 |
| 2025-04-24 | 941.5 | 959.4 | 932.5 | 936.8 | 6,669,300 | 936.80 |
| 2025-04-23 | 919 | 921.7 | 908.7 | 917.1 | 6,130,200 | 917.10 |
| 2025-04-22 | 890.6 | 904.1 | 884.4 | 904 | 4,598,100 | 904 |
| 2025-04-21 | 921.2 | 921.6 | 897.9 | 903.7 | 3,808,900 | 903.70 |
| 2025-04-18 | 911.1 | 925 | 910.1 | 925 | 2,532,600 | 925 |
| 2025-04-17 | 885 | 911.1 | 880.9 | 911.1 | 5,493,300 | 911.10 |
| 2025-04-16 | 918.6 | 919 | 877.2 | 883 | 9,862,600 | 883 |
| 2025-04-15 | 923.3 | 931.4 | 920.3 | 923.5 | 4,552,600 | 923.50 |
| 2025-04-14 | 908 | 923.7 | 906 | 919.9 | 4,833,000 | 919.90 |
| 2025-04-11 | 883.4 | 901.3 | 877.4 | 898.1 | 8,706,800 | 898.10 |
| 2025-04-10 | 932 | 950 | 922.9 | 929.9 | 8,886,700 | 929.90 |
| 2025-04-09 | 853 | 877.5 | 818 | 868.6 | 16,950,700 | 868.60 |
| 2025-04-08 | 900.1 | 944.1 | 899 | 942.6 | 6,717,500 | 942.60 |
| 2025-04-07 | 850.9 | 900.4 | 840 | 870.1 | 9,024,800 | 870.10 |
| 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