3402 東レ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-16692.40696.90687.906963,749,300696
2021-04-15682.10696.80680.50694.404,956,000694.40
2021-04-14682.90684.40673.60680.2010,313,300680.20
2021-04-13688.90707.30686.90704.306,060,500704.30
2021-04-12682693.70680688.506,010,900688.50
2021-04-09687.90689.60679680.605,050,800680.60
2021-04-08688.40688.50673.10683.608,429,100683.60
2021-04-07702.40703.20687702.305,241,800702.30
2021-04-06711712693.20695.704,588,300695.70
2021-04-05705.20709.60701.10707.503,095,700707.50
2021-04-02711.50714.20699.70704.603,239,200704.60
2021-04-01721.70726.90702.80705.405,445,600705.40
2021-03-31714.90718708.50712.503,761,600712.50
2021-03-30722.10724.70714.70720.804,256,800720.80
2021-03-29730731.80710.30717.807,111,200717.80
2021-03-26736.50737.20719.30722.605,490,400722.60
2021-03-25715728.40711.80721.504,741,100721.50
2021-03-24713.30716.20699704.406,149,200704.40
2021-03-23745.50746.80719719.106,208,100719.10
2021-03-22741.90747.60735.30740.205,368,000740.20
2021-03-19750754.80741.50752.809,661,400752.80
2021-03-18748756.50745.90754.308,583,400754.30
2021-03-17735.70741.30732740.904,218,800740.90
2021-03-16735742730738.305,651,000738.30
2021-03-15729.70743.90729740.807,904,100740.80
2021-03-12710.50723707.107237,043,600723
2021-03-11705.10716.10703.107096,208,300709
2021-03-10711.60712.80702.40703.607,260,400703.60
2021-03-09710723.30705.80717.707,080,800717.70
2021-03-08709.90710.90696.50698.607,841,200698.60
2021-03-05707.90711.90683.80696.108,699,500696.10
2021-03-04714.50724.60703.40708.105,135,200708.10
2021-03-03706.30718.40703.50714.906,477,800714.90
2021-03-02707.60711.50694698.704,959,100698.70
2021-03-01704.20706.60693.70706.604,142,800706.60
2021-02-26709.80710694.30696.607,258,600696.60
2021-02-25721.10725.80713.40717.906,600,200717.90
2021-02-24711714702.50703.404,734,200703.40
2021-02-22714.40722705.60706.805,938,200706.80
2021-02-19703707700.20702.805,066,100702.80
2021-02-18719721705.20712.506,285,900712.50
2021-02-17700.10716700.10708.706,884,200708.70
2021-02-16695697.90686.20695.105,220,700695.10
2021-02-15709710.40687.10694.708,889,200694.70
2021-02-12709709.50690.50702.208,141,600702.20
2021-02-10725729.90707.30714.808,332,400714.80
2021-02-09740744.10710721.308,347,600721.30
2021-02-08733741729.80737.906,439,300737.90
2021-02-05727.20733.60722.80725.604,844,000725.60
2021-02-04735.10740721.50723.405,402,700723.40
2021-02-03724732713.80730.9010,167,000730.90
2021-02-02693.80707.90690.20706.905,796,600706.90
2021-02-01677.80695.10672.10689.105,044,600689.10
2021-01-29691.60693680681.206,736,700681.20
2021-01-28683.30697.50681.20693.808,811,200693.80
2021-01-27712.20716.40697.30703.906,142,700703.90
2021-01-26720724.50714.10714.105,363,800714.10
2021-01-25716725.40708.40724.605,624,500724.60
2021-01-22699.90718.40695.10716.709,154,300716.70
2021-01-21713.40728.10704711.1014,687,100711.10
2021-01-20678.60706.40673.70704.9015,643,500704.90
2021-01-19653.40672.90651.30668.5011,490,400668.50
2021-01-18637.60639.90631.50638.204,729,700638.20
2021-01-15662.30664643.90644.706,775,700644.70
2021-01-14659.60667.20654.80662.206,911,300662.20
2021-01-13658.40665.40652.20663.906,716,000663.90
2021-01-12649657.30641.10654.608,394,200654.60
2021-01-08631.40650629.30649.7010,848,100649.70
2021-01-07627.40632.30622.50625.107,292,000625.10
2021-01-06602.50613.10602612.105,018,000612.10
2021-01-05595.10602.80593.30601.904,490,800601.90
2021-01-04612.20619.40595.60600.804,090,400600.80

分割・併合履歴 : なし