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
2021-09-24733.4733.6722.9726.14,520,300726.10
2021-09-22720.2720.6710.1713.74,368,700713.70
2021-09-21716.7732714.4727.36,992,600727.30
2021-09-17737.1737.2728.2731.47,448,700731.40
2021-09-16745.5745.7731.67344,985,000734
2021-09-15743.9749.8736.8739.76,158,300739.70
2021-09-14757759.3752.8757.15,018,300757.10
2021-09-13744754740.2753.35,195,700753.30
2021-09-10745.6750.3742.8746.17,407,700746.10
2021-09-09754758744.5745.95,418,400745.90
2021-09-08760.2765.5756.5758.46,594,000758.40
2021-09-07760.1761.2754.3759.65,680,500759.60
2021-09-06763.6764749.3752.15,072,000752.10
2021-09-03753.6761.4748.5760.14,462,700760.10
2021-09-02751.5757.5742.1751.94,572,400751.90
2021-09-01742756.7742749.64,335,600749.60
2021-08-31725.5745.6725.5741.85,209,500741.80
2021-08-30726.8739.9726.8739.73,516,200739.70
2021-08-27719.7722713719.63,148,500719.60
2021-08-26735.1737.4731.2732.83,081,400732.80
2021-08-25733739.6728.3730.62,289,000730.60
2021-08-24739.5745.1730.1732.14,685,800732.10
2021-08-23724.7736.7724.4733.33,939,400733.30
2021-08-20719724711.1714.55,217,400714.50
2021-08-19738.6742.4730.6730.73,962,200730.70
2021-08-18742.8747736.1744.64,270,700744.60
2021-08-17731.3737.4730730.52,615,500730.50
2021-08-16736736.8722.37302,985,200730
2021-08-13744.8746.4737.2739.13,128,600739.10
2021-08-12744.4751.3740.8741.73,993,200741.70
2021-08-11736738.5729.7731.82,630,600731.80
2021-08-10723734.9723728.64,168,500728.60
2021-08-06705719.1702.37153,847,300715
2021-08-05708.9716.4705712.14,399,100712.10
2021-08-04725.4738.2701.9706.87,372,400706.80
2021-08-03718.3725.9718.2725.33,002,400725.30
2021-08-02725.1729.5723.5725.53,327,500725.50
2021-07-30728.8728.8714.8717.24,208,200717.20
2021-07-29726.4732.7726.4729.83,632,200729.80
2021-07-28722.8733721.8727.45,885,100727.40
2021-07-27720731.5719.9725.57,771,600725.50
2021-07-26715726.2714.2716.311,037,900716.30
2021-07-21691692.9677.86814,302,400681
2021-07-20675.5682.9672.6676.46,404,700676.40
2021-07-19687.4701.5684.5686.55,184,900686.50
2021-07-16690701687.5696.63,973,900696.60
2021-07-15698.1702.1692694.37,021,800694.30
2021-07-14710720.6708708.810,088,200708.80
2021-07-13729734.7726.5732.63,709,700732.60
2021-07-12720726.57177234,311,900723
2021-07-09702.6708.7696.2705.78,410,600705.70
2021-07-08721726713.6713.65,292,200713.60
2021-07-07733.4735.1726730.54,954,800730.50
2021-07-06743.5751.3737.9748.43,709,100748.40
2021-07-05739.9744736.5739.82,469,600739.80
2021-07-02744.2749.9742.8745.33,192,400745.30
2021-07-01747.9749738.3743.23,104,800743.20
2021-06-30744746.8739.1739.14,833,000739.10
2021-06-29744.7749.6738.47425,954,900742
2021-06-28757.2762.5754.8759.34,602,900759.30
2021-06-25757.3761.3748.9751.84,090,400751.80
2021-06-24750755.4744.4752.33,139,700752.30
2021-06-23755759751.2753.63,832,800753.60
2021-06-22763763.9755.4759.25,404,600759.20
2021-06-21733.9739.3730.3733.25,586,300733.20
2021-06-18759.8762.3750.3755.85,679,600755.80
2021-06-17757.2764.1754.1762.63,745,400762.60
2021-06-16769776.4764.6766.15,265,400766.10
2021-06-15762770.7760.2762.73,800,800762.70
2021-06-14758763751.4757.43,705,100757.40
2021-06-11753.6754.5745.77524,768,800752
2021-06-10748754735.17525,180,400752
2021-06-09762.9764754.8756.33,717,300756.30
2021-06-08760773.9758764.55,292,800764.50
2021-06-07763.4765.6755.8762.74,065,700762.70
2021-06-04759.5768.3756.77656,938,300765
2021-06-03759.2770.8753.27569,174,200756
2021-06-02747.3769.8745.1768.612,905,100768.60
2021-06-01721738.6718.8738.18,243,100738.10
2021-05-31715716.7706.2710.66,099,500710.60
2021-05-28723734.3720.2729.712,407,800729.70
2021-05-27706710.2698.1702.56,575,600702.50
2021-05-26691704.5690.6699.84,863,400699.80
2021-05-25706.1706.7700701.73,863,400701.70
2021-05-24698709.9698706.13,958,900706.10
2021-05-21686.8697680.6694.45,438,600694.40
2021-05-20663.8688.4662.8687.77,092,000687.70
2021-05-19665677.2661.3664.48,149,500664.40
2021-05-18681.7689676.6678.87,197,700678.80
2021-05-17694.8697.9678.6684.53,848,800684.50
2021-05-14690.5701.4680.46956,426,300695
2021-05-13681.6707.5675676.18,534,200676.10
2021-05-12697699.5675.26846,729,600684
2021-05-11703.9713.4698.77024,524,200702
2021-05-10705.1713704.5708.14,168,800708.10
2021-05-07698.1706694.8703.33,848,800703.30
2021-05-06699.8708.3694.2699.36,444,600699.30
2021-04-30685.3687.6678.1679.24,735,900679.20
2021-04-28686.9691.1682688.23,145,700688.20
2021-04-27686.7692.4679.6685.85,023,200685.80
2021-04-26698.3701.5690.4696.75,633,800696.70
2021-04-23679.7695.1678.9685.13,788,300685.10
2021-04-22680.9686.9674685.13,693,700685.10
2021-04-21670.6673.2663670.95,311,300670.90
2021-04-20691.7691.9683.1689.65,096,100689.60
2021-04-19692.7697.4690.2692.92,804,400692.90
2021-04-16692.4696.9687.96963,749,300696
2021-04-15682.1696.8680.5694.44,956,000694.40
2021-04-14682.9684.4673.6680.210,313,300680.20
2021-04-13688.9707.3686.9704.36,060,500704.30
2021-04-12682693.7680688.56,010,900688.50
2021-04-09687.9689.6679680.65,050,800680.60
2021-04-08688.4688.5673.1683.68,429,100683.60
2021-04-07702.4703.2687702.35,241,800702.30
2021-04-06711712693.2695.74,588,300695.70
2021-04-05705.2709.6701.1707.53,095,700707.50
2021-04-02711.5714.2699.7704.63,239,200704.60
2021-04-01721.7726.9702.8705.45,445,600705.40
2021-03-31714.9718708.5712.53,761,600712.50
2021-03-30722.1724.7714.7720.84,256,800720.80
2021-03-29730731.8710.3717.87,111,200717.80
2021-03-26736.5737.2719.3722.65,490,400722.60
2021-03-25715728.4711.8721.54,741,100721.50
2021-03-24713.3716.2699704.46,149,200704.40
2021-03-23745.5746.8719719.16,208,100719.10
2021-03-22741.9747.6735.3740.25,368,000740.20
2021-03-19750754.8741.5752.89,661,400752.80
2021-03-18748756.5745.9754.38,583,400754.30
2021-03-17735.7741.3732740.94,218,800740.90
2021-03-16735742730738.35,651,000738.30
2021-03-15729.7743.9729740.87,904,100740.80
2021-03-12710.5723707.17237,043,600723
2021-03-11705.1716.1703.17096,208,300709
2021-03-10711.6712.8702.4703.67,260,400703.60
2021-03-09710723.3705.8717.77,080,800717.70
2021-03-08709.9710.9696.5698.67,841,200698.60
2021-03-05707.9711.9683.8696.18,699,500696.10
2021-03-04714.5724.6703.4708.15,135,200708.10
2021-03-03706.3718.4703.5714.96,477,800714.90
2021-03-02707.6711.5694698.74,959,100698.70
2021-03-01704.2706.6693.7706.64,142,800706.60
2021-02-26709.8710694.3696.67,258,600696.60
2021-02-25721.1725.8713.4717.96,600,200717.90
2021-02-24711714702.5703.44,734,200703.40
2021-02-22714.4722705.6706.85,938,200706.80
2021-02-19703707700.2702.85,066,100702.80
2021-02-18719721705.2712.56,285,900712.50
2021-02-17700.1716700.1708.76,884,200708.70
2021-02-16695697.9686.2695.15,220,700695.10
2021-02-15709710.4687.1694.78,889,200694.70
2021-02-12709709.5690.5702.28,141,600702.20
2021-02-10725729.9707.3714.88,332,400714.80
2021-02-09740744.1710721.38,347,600721.30
2021-02-08733741729.8737.96,439,300737.90
2021-02-05727.2733.6722.8725.64,844,000725.60
2021-02-04735.1740721.5723.45,402,700723.40
2021-02-03724732713.8730.910,167,000730.90
2021-02-02693.8707.9690.2706.95,796,600706.90
2021-02-01677.8695.1672.1689.15,044,600689.10
2021-01-29691.6693680681.26,736,700681.20
2021-01-28683.3697.5681.2693.88,811,200693.80
2021-01-27712.2716.4697.3703.96,142,700703.90
2021-01-26720724.5714.1714.15,363,800714.10
2021-01-25716725.4708.4724.65,624,500724.60
2021-01-22699.9718.4695.1716.79,154,300716.70
2021-01-21713.4728.1704711.114,687,100711.10
2021-01-20678.6706.4673.7704.915,643,500704.90
2021-01-19653.4672.9651.3668.511,490,400668.50
2021-01-18637.6639.9631.5638.24,729,700638.20
2021-01-15662.3664643.9644.76,775,700644.70
2021-01-14659.6667.2654.8662.26,911,300662.20
2021-01-13658.4665.4652.2663.96,716,000663.90
2021-01-12649657.3641.1654.68,394,200654.60
2021-01-08631.4650629.3649.710,848,100649.70
2021-01-07627.4632.3622.5625.17,292,000625.10
2021-01-06602.5613.1602612.15,018,000612.10
2021-01-05595.1602.8593.3601.94,490,800601.90
2021-01-04612.2619.4595.6600.84,090,400600.80

分割・併合履歴 : なし