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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 766.7 | 774 | 758 | 767 | 3,955,600 | 767 |
| 2024-07-25 | 766.1 | 768.2 | 756.2 | 763.7 | 5,216,200 | 763.70 |
| 2024-07-24 | 780.2 | 783.4 | 771.1 | 771.1 | 3,959,100 | 771.10 |
| 2024-07-23 | 785 | 787.8 | 780.1 | 784.9 | 2,362,800 | 784.90 |
| 2024-07-22 | 795 | 796.9 | 784.3 | 785 | 3,596,900 | 785 |
| 2024-07-19 | 790 | 793 | 785 | 793 | 4,471,800 | 793 |
| 2024-07-18 | 803 | 814 | 798.2 | 798.7 | 9,292,700 | 798.70 |
| 2024-07-17 | 767 | 805.9 | 764.9 | 804.2 | 14,541,500 | 804.20 |
| 2024-07-16 | 763.9 | 764.9 | 755 | 757 | 6,571,200 | 757 |
| 2024-07-12 | 765.9 | 775 | 763 | 770.4 | 4,826,800 | 770.40 |
| 2024-07-11 | 767 | 775.5 | 763.8 | 774.1 | 6,718,400 | 774.10 |
| 2024-07-10 | 761 | 765.6 | 756.4 | 763.9 | 5,745,300 | 763.90 |
| 2024-07-09 | 766 | 770 | 759.4 | 765.4 | 5,778,000 | 765.40 |
| 2024-07-08 | 753 | 762.8 | 748.5 | 759.9 | 8,252,500 | 759.90 |
| 2024-07-05 | 755.6 | 756.9 | 746.8 | 746.8 | 4,100,300 | 746.80 |
| 2024-07-04 | 753.8 | 756.3 | 748.3 | 755.9 | 4,132,100 | 755.90 |
| 2024-07-03 | 759.4 | 763.5 | 751.6 | 754.8 | 7,006,700 | 754.80 |
| 2024-07-02 | 760 | 760.9 | 754.6 | 759.2 | 5,300,600 | 759.20 |
| 2024-07-01 | 767 | 768.4 | 759.2 | 762 | 3,420,800 | 762 |
| 2024-06-28 | 761.5 | 764.6 | 757.9 | 761.5 | 4,578,300 | 761.50 |
| 2024-06-27 | 758.1 | 759.7 | 751.6 | 758.6 | 4,398,300 | 758.60 |
| 2024-06-26 | 759.9 | 761.6 | 750.6 | 759.9 | 5,045,900 | 759.90 |
| 2024-06-25 | 754.2 | 761 | 752.1 | 759.1 | 5,183,900 | 759.10 |
| 2024-06-24 | 750.4 | 751.2 | 741 | 745.6 | 4,232,500 | 745.60 |
| 2024-06-21 | 751.7 | 758 | 740.3 | 743.7 | 7,365,100 | 743.70 |
| 2024-06-20 | 741.8 | 744.5 | 736.9 | 743.6 | 3,972,900 | 743.60 |
| 2024-06-19 | 745 | 751.7 | 736.1 | 738.5 | 3,735,600 | 738.50 |
| 2024-06-18 | 742.7 | 750.8 | 738.3 | 741.5 | 7,116,100 | 741.50 |
| 2024-06-17 | 733 | 736.9 | 726.3 | 731.8 | 6,028,800 | 731.80 |
| 2024-06-14 | 731.1 | 746.4 | 730.8 | 738 | 7,439,000 | 738 |
| 2024-06-13 | 757.5 | 758.4 | 737.8 | 740.5 | 7,198,500 | 740.50 |
| 2024-06-12 | 770 | 772.4 | 757.4 | 759.3 | 5,694,000 | 759.30 |
| 2024-06-11 | 779.9 | 783.4 | 776.1 | 776.2 | 4,403,100 | 776.20 |
| 2024-06-10 | 780.9 | 787.5 | 778.2 | 782.8 | 4,015,900 | 782.80 |
| 2024-06-07 | 775.5 | 780.1 | 772.6 | 776.6 | 3,450,600 | 776.60 |
| 2024-06-06 | 773 | 778 | 770 | 774.8 | 4,313,100 | 774.80 |
| 2024-06-05 | 791 | 791.8 | 776.3 | 779.5 | 6,131,600 | 779.50 |
| 2024-06-04 | 795 | 816.8 | 792 | 802 | 9,027,000 | 802 |
| 2024-06-03 | 794.8 | 807.1 | 792.9 | 801.5 | 7,509,500 | 801.50 |
| 2024-05-31 | 791 | 791.3 | 781.1 | 785.8 | 7,626,500 | 785.80 |
| 2024-05-30 | 785.9 | 786.8 | 775.7 | 785 | 4,544,500 | 785 |
| 2024-05-29 | 795 | 797.2 | 786 | 786 | 3,889,600 | 786 |
| 2024-05-28 | 795 | 807.3 | 794.3 | 799 | 9,148,200 | 799 |
| 2024-05-27 | 775.3 | 779.1 | 765.4 | 779.1 | 4,373,600 | 779.10 |
| 2024-05-24 | 768.5 | 781 | 764.7 | 775.1 | 4,887,300 | 775.10 |
| 2024-05-23 | 773.8 | 780.9 | 760.1 | 777 | 5,480,200 | 777 |
| 2024-05-22 | 779.3 | 783.2 | 769.3 | 769.3 | 4,685,300 | 769.30 |
| 2024-05-21 | 787.9 | 795.7 | 783.9 | 785.2 | 3,996,600 | 785.20 |
| 2024-05-20 | 783.1 | 798.9 | 783.1 | 792.9 | 5,010,600 | 792.90 |
| 2024-05-17 | 780 | 788.2 | 775 | 787 | 6,301,700 | 787 |
| 2024-05-16 | 790 | 790.7 | 771.5 | 782.8 | 7,590,300 | 782.80 |
| 2024-05-15 | 798 | 806 | 781.1 | 790.9 | 9,469,700 | 790.90 |
| 2024-05-14 | 766.8 | 811.9 | 763.6 | 806.7 | 26,246,800 | 806.70 |
| 2024-05-13 | 722.4 | 784.6 | 715.2 | 781.8 | 29,207,600 | 781.80 |
| 2024-05-10 | 722 | 729 | 717.3 | 719.4 | 7,360,300 | 719.40 |
| 2024-05-09 | 709.3 | 724.6 | 708.9 | 717.8 | 7,002,200 | 717.80 |
| 2024-05-08 | 708.7 | 712.3 | 706.7 | 709.6 | 5,664,500 | 709.60 |
| 2024-05-07 | 710 | 716.9 | 708.7 | 714.9 | 7,311,600 | 714.90 |
| 2024-05-02 | 720 | 721.4 | 713.7 | 715.2 | 3,066,400 | 715.20 |
| 2024-05-01 | 718 | 722.2 | 714.6 | 720.2 | 3,025,500 | 720.20 |
| 2024-04-30 | 715.8 | 722.6 | 709.3 | 722.2 | 8,642,500 | 722.20 |
| 2024-04-26 | 698 | 705.7 | 691.6 | 702.8 | 6,152,700 | 702.80 |
| 2024-04-25 | 717 | 720.3 | 698.1 | 698.6 | 9,479,600 | 698.60 |
| 2024-04-24 | 719.4 | 726.1 | 712.4 | 720 | 6,111,800 | 720 |
| 2024-04-23 | 726 | 730.2 | 714.7 | 716.3 | 5,565,900 | 716.30 |
| 2024-04-22 | 721 | 726 | 718.2 | 724.5 | 3,837,700 | 724.50 |
| 2024-04-19 | 722.6 | 733.2 | 713.7 | 714.7 | 8,829,700 | 714.70 |
| 2024-04-18 | 703.6 | 725.3 | 702.5 | 719.2 | 9,966,600 | 719.20 |
| 2024-04-17 | 718 | 718.7 | 701.4 | 702 | 7,109,000 | 702 |
| 2024-04-16 | 725.3 | 725.8 | 710.3 | 715.2 | 8,247,200 | 715.20 |
| 2024-04-15 | 731.5 | 739.9 | 727.1 | 737 | 5,144,300 | 737 |
| 2024-04-12 | 734.8 | 742.9 | 731.2 | 737.7 | 5,571,400 | 737.70 |
| 2024-04-11 | 730.6 | 738.9 | 723.1 | 734.4 | 7,068,700 | 734.40 |
| 2024-04-10 | 749 | 758.9 | 733.4 | 735.2 | 10,114,800 | 735.20 |
| 2024-04-09 | 739.8 | 746.7 | 736.9 | 744.9 | 5,169,100 | 744.90 |
| 2024-04-08 | 737 | 739.2 | 732.3 | 737.1 | 4,369,200 | 737.10 |
| 2024-04-05 | 720 | 733.8 | 716.1 | 732.7 | 6,106,900 | 732.70 |
| 2024-04-04 | 731.9 | 732 | 722.6 | 723.5 | 4,590,000 | 723.50 |
| 2024-04-03 | 709.2 | 719.4 | 702.1 | 717.6 | 5,842,100 | 717.60 |
| 2024-04-02 | 719.6 | 723.4 | 713.7 | 717.7 | 7,833,600 | 717.70 |
| 2024-04-01 | 740 | 740 | 714.4 | 714.9 | 7,304,700 | 714.90 |
| 2024-03-29 | 732.3 | 746 | 730 | 740.1 | 5,883,900 | 740.10 |
| 2024-03-28 | 732.2 | 736.5 | 725.6 | 725.6 | 5,608,100 | 725.60 |
| 2024-03-27 | 738 | 741.6 | 734.7 | 739.6 | 6,206,800 | 739.60 |
| 2024-03-26 | 735 | 738.1 | 728 | 735.7 | 3,953,100 | 735.70 |
| 2024-03-25 | 747 | 747 | 735 | 735.6 | 5,002,800 | 735.60 |
| 2024-03-22 | 740 | 748.7 | 738.1 | 746.5 | 7,127,200 | 746.50 |
| 2024-03-21 | 738 | 742.7 | 735.5 | 738 | 6,763,200 | 738 |
| 2024-03-19 | 730.5 | 740.8 | 728 | 734.3 | 10,971,500 | 734.30 |
| 2024-03-18 | 718 | 719.1 | 709.2 | 719.1 | 8,119,000 | 719.10 |
| 2024-03-15 | 715 | 719.8 | 708.6 | 717.8 | 11,495,000 | 717.80 |
| 2024-03-14 | 704.3 | 714.8 | 701.6 | 714.8 | 7,776,300 | 714.80 |
| 2024-03-13 | 706.7 | 711.9 | 699 | 700.7 | 6,412,600 | 700.70 |
| 2024-03-12 | 695 | 700.6 | 682.1 | 700.6 | 5,608,300 | 700.60 |
| 2024-03-11 | 702 | 706.4 | 688.3 | 696.5 | 5,673,400 | 696.50 |
| 2024-03-08 | 695.8 | 707.4 | 694.5 | 707 | 8,292,600 | 707 |
| 2024-03-07 | 692.3 | 695.2 | 686.5 | 693.7 | 5,423,500 | 693.70 |
| 2024-03-06 | 688 | 692.6 | 683.8 | 692.4 | 4,451,100 | 692.40 |
| 2024-03-05 | 685.4 | 689.6 | 677.9 | 686.1 | 5,354,200 | 686.10 |
| 2024-03-04 | 691 | 693.2 | 683.2 | 687.8 | 6,310,600 | 687.80 |
| 2024-03-01 | 694 | 695.7 | 690.6 | 694 | 5,324,300 | 694 |
| 2024-02-29 | 692.8 | 692.8 | 683.4 | 690.5 | 10,231,900 | 690.50 |
| 2024-02-28 | 691 | 695.3 | 688.1 | 692.6 | 5,555,200 | 692.60 |
| 2024-02-27 | 695 | 699.8 | 691.5 | 694.5 | 5,032,800 | 694.50 |
| 2024-02-26 | 704.2 | 706.9 | 692.7 | 695.3 | 6,986,500 | 695.30 |
| 2024-02-22 | 698.9 | 703.5 | 691 | 692.5 | 6,897,900 | 692.50 |
| 2024-02-21 | 690 | 693.9 | 686.3 | 693.9 | 4,100,300 | 693.90 |
| 2024-02-20 | 691.1 | 694.5 | 688.9 | 690.2 | 4,572,100 | 690.20 |
| 2024-02-19 | 689.9 | 695.9 | 685.9 | 695.1 | 5,056,900 | 695.10 |
| 2024-02-16 | 677.5 | 686.9 | 676.1 | 683.5 | 8,203,100 | 683.50 |
| 2024-02-15 | 680 | 684.3 | 666.7 | 676 | 8,250,600 | 676 |
| 2024-02-14 | 690 | 690.1 | 671.1 | 677.5 | 8,839,300 | 677.50 |
| 2024-02-13 | 690 | 699.3 | 685.1 | 692.3 | 14,031,600 | 692.30 |
| 2024-02-09 | 686 | 687.2 | 659.5 | 674.7 | 23,936,200 | 674.70 |
| 2024-02-08 | 746.6 | 749 | 700.4 | 700.4 | 18,907,900 | 700.40 |
| 2024-02-07 | 734.8 | 749.2 | 733.7 | 746.5 | 5,232,700 | 746.50 |
| 2024-02-06 | 746.4 | 750.8 | 738.2 | 738.4 | 5,067,200 | 738.40 |
| 2024-02-05 | 741 | 748.9 | 741 | 747.8 | 3,535,400 | 747.80 |
| 2024-02-02 | 745 | 752 | 738.2 | 738.2 | 5,638,600 | 738.20 |
| 2024-02-01 | 737.1 | 737.4 | 730.4 | 735 | 4,264,200 | 735 |
| 2024-01-31 | 729.6 | 741.5 | 727.9 | 740.5 | 5,620,100 | 740.50 |
| 2024-01-30 | 731.6 | 732.3 | 726.4 | 726.7 | 3,970,600 | 726.70 |
| 2024-01-29 | 725 | 734.4 | 723 | 734.4 | 6,438,400 | 734.40 |
| 2024-01-26 | 724 | 724.5 | 718.9 | 722.3 | 4,891,400 | 722.30 |
| 2024-01-25 | 722.7 | 725.4 | 716.8 | 724.6 | 6,095,800 | 724.60 |
| 2024-01-24 | 721 | 724.8 | 716.3 | 720.9 | 5,644,500 | 720.90 |
| 2024-01-23 | 731.9 | 738 | 721.4 | 722.7 | 6,140,400 | 722.70 |
| 2024-01-22 | 722.5 | 732.3 | 719.6 | 732.1 | 4,790,800 | 732.10 |
| 2024-01-19 | 721.7 | 724.8 | 712.2 | 717.3 | 7,449,600 | 717.30 |
| 2024-01-18 | 722 | 725.4 | 718.5 | 721.7 | 4,581,000 | 721.70 |
| 2024-01-17 | 730 | 737.2 | 725.1 | 725.1 | 5,227,300 | 725.10 |
| 2024-01-16 | 742.1 | 743.3 | 727 | 727 | 6,195,400 | 727 |
| 2024-01-15 | 741.9 | 749.7 | 736.5 | 745.8 | 4,581,500 | 745.80 |
| 2024-01-12 | 758.7 | 758.8 | 740.6 | 741.8 | 5,767,500 | 741.80 |
| 2024-01-11 | 753.8 | 755.8 | 746.3 | 747.8 | 6,235,900 | 747.80 |
| 2024-01-10 | 744 | 746.7 | 737.6 | 743 | 3,779,800 | 743 |
| 2024-01-09 | 739 | 743.3 | 733 | 741.4 | 5,776,600 | 741.40 |
| 2024-01-05 | 747.4 | 751.6 | 743.8 | 746.8 | 4,256,700 | 746.80 |
| 2024-01-04 | 741 | 750 | 728.1 | 747.3 | 6,014,800 | 747.30 |
分割・併合履歴 ： なし
