3402 東レ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-21751.7758740.3743.77,365,100743.70
2024-06-20741.8744.5736.9743.63,972,900743.60
2024-06-19745751.7736.1738.53,735,600738.50
2024-06-18742.7750.8738.3741.57,116,100741.50
2024-06-17733736.9726.3731.86,028,800731.80
2024-06-14731.1746.4730.87387,439,000738
2024-06-13757.5758.4737.8740.57,198,500740.50
2024-06-12770772.4757.4759.35,694,000759.30
2024-06-11779.9783.4776.1776.24,403,100776.20
2024-06-10780.9787.5778.2782.84,015,900782.80
2024-06-07775.5780.1772.6776.63,450,600776.60
2024-06-06773778770774.84,313,100774.80
2024-06-05791791.8776.3779.56,131,600779.50
2024-06-04795816.87928029,027,000802
2024-06-03794.8807.1792.9801.57,509,500801.50
2024-05-31791791.3781.1785.87,626,500785.80
2024-05-30785.9786.8775.77854,544,500785
2024-05-29795797.27867863,889,600786
2024-05-28795807.3794.37999,148,200799
2024-05-27775.3779.1765.4779.14,373,600779.10
2024-05-24768.5781764.7775.14,887,300775.10
2024-05-23773.8780.9760.17775,480,200777
2024-05-22779.3783.2769.3769.34,685,300769.30
2024-05-21787.9795.7783.9785.23,996,600785.20
2024-05-20783.1798.9783.1792.95,010,600792.90
2024-05-17780788.27757876,301,700787
2024-05-16790790.7771.5782.87,590,300782.80
2024-05-15798806781.1790.99,469,700790.90
2024-05-14766.8811.9763.6806.726,246,800806.70
2024-05-13722.4784.6715.2781.829,207,600781.80
2024-05-10722729717.3719.47,360,300719.40
2024-05-09709.3724.6708.9717.87,002,200717.80
2024-05-08708.7712.3706.7709.65,664,500709.60
2024-05-07710716.9708.7714.97,311,600714.90
2024-05-02720721.4713.7715.23,066,400715.20
2024-05-01718722.2714.6720.23,025,500720.20
2024-04-30715.8722.6709.3722.28,642,500722.20
2024-04-26698705.7691.6702.86,152,700702.80
2024-04-25717720.3698.1698.69,479,600698.60
2024-04-24719.4726.1712.47206,111,800720
2024-04-23726730.2714.7716.35,565,900716.30
2024-04-22721726718.2724.53,837,700724.50
2024-04-19722.6733.2713.7714.78,829,700714.70
2024-04-18703.6725.3702.5719.29,966,600719.20
2024-04-17718718.7701.47027,109,000702
2024-04-16725.3725.8710.3715.28,247,200715.20
2024-04-15731.5739.9727.17375,144,300737
2024-04-12734.8742.9731.2737.75,571,400737.70
2024-04-11730.6738.9723.1734.47,068,700734.40
2024-04-10749758.9733.4735.210,114,800735.20
2024-04-09739.8746.7736.9744.95,169,100744.90
2024-04-08737739.2732.3737.14,369,200737.10
2024-04-05720733.8716.1732.76,106,900732.70
2024-04-04731.9732722.6723.54,590,000723.50
2024-04-03709.2719.4702.1717.65,842,100717.60
2024-04-02719.6723.4713.7717.77,833,600717.70
2024-04-01740740714.4714.97,304,700714.90
2024-03-29732.3746730740.15,883,900740.10
2024-03-28732.2736.5725.6725.65,608,100725.60
2024-03-27738741.6734.7739.66,206,800739.60
2024-03-26735738.1728735.73,953,100735.70
2024-03-25747747735735.65,002,800735.60
2024-03-22740748.7738.1746.57,127,200746.50
2024-03-21738742.7735.57386,763,200738
2024-03-19730.5740.8728734.310,971,500734.30
2024-03-18718719.1709.2719.18,119,000719.10
2024-03-15715719.8708.6717.811,495,000717.80
2024-03-14704.3714.8701.6714.87,776,300714.80
2024-03-13706.7711.9699700.76,412,600700.70
2024-03-12695700.6682.1700.65,608,300700.60
2024-03-11702706.4688.3696.55,673,400696.50
2024-03-08695.8707.4694.57078,292,600707
2024-03-07692.3695.2686.5693.75,423,500693.70
2024-03-06688692.6683.8692.44,451,100692.40
2024-03-05685.4689.6677.9686.15,354,200686.10
2024-03-04691693.2683.2687.86,310,600687.80
2024-03-01694695.7690.66945,324,300694
2024-02-29692.8692.8683.4690.510,231,900690.50
2024-02-28691695.3688.1692.65,555,200692.60
2024-02-27695699.8691.5694.55,032,800694.50
2024-02-26704.2706.9692.7695.36,986,500695.30
2024-02-22698.9703.5691692.56,897,900692.50
2024-02-21690693.9686.3693.94,100,300693.90
2024-02-20691.1694.5688.9690.24,572,100690.20
2024-02-19689.9695.9685.9695.15,056,900695.10
2024-02-16677.5686.9676.1683.58,203,100683.50
2024-02-15680684.3666.76768,250,600676
2024-02-14690690.1671.1677.58,839,300677.50
2024-02-13690699.3685.1692.314,031,600692.30
2024-02-09686687.2659.5674.723,936,200674.70
2024-02-08746.6749700.4700.418,907,900700.40
2024-02-07734.8749.2733.7746.55,232,700746.50
2024-02-06746.4750.8738.2738.45,067,200738.40
2024-02-05741748.9741747.83,535,400747.80
2024-02-02745752738.2738.25,638,600738.20
2024-02-01737.1737.4730.47354,264,200735
2024-01-31729.6741.5727.9740.55,620,100740.50
2024-01-30731.6732.3726.4726.73,970,600726.70
2024-01-29725734.4723734.46,438,400734.40
2024-01-26724724.5718.9722.34,891,400722.30
2024-01-25722.7725.4716.8724.66,095,800724.60
2024-01-24721724.8716.3720.95,644,500720.90
2024-01-23731.9738721.4722.76,140,400722.70
2024-01-22722.5732.3719.6732.14,790,800732.10
2024-01-19721.7724.8712.2717.37,449,600717.30
2024-01-18722725.4718.5721.74,581,000721.70
2024-01-17730737.2725.1725.15,227,300725.10
2024-01-16742.1743.37277276,195,400727
2024-01-15741.9749.7736.5745.84,581,500745.80
2024-01-12758.7758.8740.6741.85,767,500741.80
2024-01-11753.8755.8746.3747.86,235,900747.80
2024-01-10744746.7737.67433,779,800743
2024-01-09739743.3733741.45,776,600741.40
2024-01-05747.4751.6743.8746.84,256,700746.80
2024-01-04741750728.1747.36,014,800747.30

分割・併合履歴 : なし