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
2025-07-11996.51,006995.71,003.53,882,3001,003.50
2025-07-10996998.7990.8995.33,899,100995.30
2025-07-099951,003992.4997.63,415,700997.60
2025-07-08976994.6974989.74,239,600989.70
2025-07-07982.1992.3982983.42,390,900983.40
2025-07-04993.9998.9984.1986.42,711,100986.40
2025-07-03988992.2980.1992.23,528,300992.20
2025-07-02983.7992.9977.1985.44,683,600985.40
2025-07-01982.9993.4974.4983.73,909,700983.70
2025-06-30989.9997985.7987.83,895,200987.80
2025-06-27974.2981.8969979.14,888,000979.10
2025-06-26969.1977.7966.4973.64,243,000973.60
2025-06-25972.9976.4967.6975.13,305,800975.10
2025-06-24974.9975.1966.3971.52,629,800971.50
2025-06-23956.8963.9950.7962.83,685,000962.80
2025-06-20966.6976.2961.1970.16,176,900970.10
2025-06-19980.4985961.6967.34,752,300967.30
2025-06-18975988975985.64,431,900985.60
2025-06-17979.9983.4974.5979.13,588,500979.10
2025-06-16964.7990.89639805,537,500980
2025-06-13954.9957939.2952.210,106,800952.20
2025-06-12980.4983.8968.1976.23,691,900976.20
2025-06-11984.9990.9983984.43,555,200984.40
2025-06-10979986975.2980.53,274,400980.50
2025-06-09975.9984975.99763,053,500976
2025-06-06980986971.49754,089,700975
2025-06-05983986.9975.69794,054,600979
2025-06-04988.2993.8982.59905,019,000990
2025-06-03995.51,000.5989.8989.83,661,300989.80
2025-06-02993.5995.69889953,336,900995
2025-05-30993.91,007990.1998.18,927,500998.10
2025-05-291,0001,010999.71,0062,901,1001,006
2025-05-281,0101,012998.41,0003,815,3001,000
2025-05-271,012.51,016995.31,002.54,726,7001,002.50
2025-05-26980.7991.3978.89873,180,200987
2025-05-23980992.5976.7980.74,732,000980.70
2025-05-22973978.2967973.73,635,200973.70
2025-05-21980.3985.3970.59764,560,200976
2025-05-20990.3992.6964.9965.38,033,200965.30
2025-05-19981.11,002976.4999.35,141,700999.30
2025-05-16977.51,000972.4996.18,231,100996.10
2025-05-15937.7985.3937.7967.19,617,400967.10
2025-05-14985989.9926.393715,488,400937
2025-05-13970.4975.3962.1972.35,510,100972.30
2025-05-12955959.3946.9959.34,293,000959.30
2025-05-09948.3964.4946.1959.27,770,900959.20
2025-05-08926930916.69303,886,300930
2025-05-07929.8931912.4925.95,575,500925.90
2025-05-02903.5914.8900.5914.86,703,700914.80
2025-05-01907.1909.7896.2903.56,602,600903.50
2025-04-30901.7909.3885.8909.310,274,700909.30
2025-04-28934.3934.5894.4901.610,416,100901.60
2025-04-25932.4948931.3934.95,800,600934.90
2025-04-24941.5959.4932.5936.86,669,300936.80
2025-04-23919921.7908.7917.16,130,200917.10
2025-04-22890.6904.1884.49044,598,100904
2025-04-21921.2921.6897.9903.73,808,900903.70
2025-04-18911.1925910.19252,532,600925
2025-04-17885911.1880.9911.15,493,300911.10
2025-04-16918.6919877.28839,862,600883
2025-04-15923.3931.4920.3923.54,552,600923.50
2025-04-14908923.7906919.94,833,000919.90
2025-04-11883.4901.3877.4898.18,706,800898.10
2025-04-10932950922.9929.98,886,700929.90
2025-04-09853877.5818868.616,950,700868.60
2025-04-08900.1944.1899942.66,717,500942.60
2025-04-07850.9900.4840870.19,024,800870.10
2025-04-04940956912.2945.48,570,400945.40
2025-04-03987.61,009.5971.4979.28,841,500979.20
2025-04-021,0431,045.51,026.51,0344,316,0001,034
2025-04-011,0391,0491,0331,040.54,676,9001,040.50
2025-03-311,024.51,025.51,0091,0164,478,9001,016
2025-03-281,054.51,055.51,035.51,0433,310,9001,043
2025-03-271,0681,068.51,0501,064.55,097,7001,064.50
2025-03-261,0821,0841,0691,071.53,385,0001,071.50
2025-03-251,0771,093.51,0651,0785,213,6001,078
2025-03-241,0521,0601,050.51,0553,140,1001,055
2025-03-211,0611,0741,0461,0466,320,6001,046
2025-03-191,0501,0731,046.51,066.54,310,9001,066.50
2025-03-181,0701,079.51,0521,0525,304,7001,052
2025-03-171,0551,0661,050.51,0554,242,6001,055
2025-03-141,0081,0481,0051,042.56,196,1001,042.50
2025-03-131,024.51,0331,0151,0184,941,2001,018
2025-03-129921,018991.11,0135,722,5001,013
2025-03-111,0071,013.5985.21,0068,114,5001,006
2025-03-101,039.51,048.51,031.51,0344,254,0001,034
2025-03-071,045.51,0581,0431,0476,527,9001,047
2025-03-061,066.51,0791,058.51,0706,216,7001,070
2025-03-051,030.51,0601,0251,0607,040,2001,060
2025-03-041,0101,0271,006.51,024.59,869,8001,024.50
2025-03-031,0111,0201,000.51,0085,763,9001,008
2025-02-28987997.8975.29968,848,600996
2025-02-27995.61,007987.79966,361,600996
2025-02-26980997.3971995.66,338,000995.60
2025-02-25982989.3972.6989.37,427,500989.30
2025-02-219901,004981.1992.48,229,000992.40
2025-02-20981990.1975.19845,232,000984
2025-02-191,0031,005980.5987.56,986,300987.50
2025-02-18992.71,009.5988.11,0007,813,2001,000
2025-02-17988.1990.5970.1986.37,702,300986.30
2025-02-141,0271,035986.7988.110,369,700988.10
2025-02-131,022.51,0441,0001,02015,725,5001,020
2025-02-121,0771,082937.5941.729,510,100941.70
2025-02-101,0701,0721,0621,071.55,806,9001,071.50
2025-02-071,0881,0911,077.51,0843,277,3001,084
2025-02-061,0821,0921,078.51,0845,858,7001,084
2025-02-051,0981,108.51,0731,07810,657,7001,078
2025-02-041,0831,098.51,077.51,0879,194,6001,087
2025-02-031,0571,071.51,0401,048.59,362,6001,048.50
2025-01-311,065.51,082.51,063.51,079.55,760,8001,079.50
2025-01-301,0661,068.51,057.51,064.54,007,8001,064.50
2025-01-291,0601,0701,053.51,0704,187,0001,070
2025-01-281,0551,066.51,0471,055.56,018,8001,055.50
2025-01-271,0701,0771,0641,0684,208,1001,068
2025-01-241,0671,072.51,0551,060.55,160,1001,060.50
2025-01-231,0621,075.51,055.51,072.55,418,8001,072.50
2025-01-221,040.51,0611,0381,0606,247,1001,060
2025-01-211,0301,0401,027.51,036.56,271,6001,036.50
2025-01-201,0281,0321,0161,023.55,292,4001,023.50
2025-01-171,0001,009993.51,0095,590,5001,009
2025-01-161,020.51,028.51,016.51,023.54,878,1001,023.50
2025-01-151,017.51,026.51,013.51,0185,233,5001,018
2025-01-141,021.51,0301,0011,0187,283,2001,018
2025-01-101,0151,0221,0071,021.54,430,6001,021.50
2025-01-091,0301,0321,0161,0224,782,7001,022
2025-01-081,0201,0361,015.51,025.57,976,4001,025.50
2025-01-07997.71,018982.21,0117,175,4001,011
2025-01-061,001.51,011.5994.9994.97,059,500994.90

分割・併合履歴 : なし