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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
