3402東証P貸借
業種 繊維製品
東レ 株価時系列データ
PTS
920.1
円
(21:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 971.8 (24/11/07) | 633.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 971.8 (24/11/07) | 633.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 928.4 | 939.1 | 921.9 | 921.9 | +0.1 | +0.0 | 8,068,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 905.1 | 921.8 | 904.4 | 921.8 | +15.9 | +1.8 | 5,380,200 |
| 11/19 | 910.0 | 913.7 | 900.8 | 905.9 | -0.3 | +0.0 | 4,338,100 |
| 11/18 | 894.0 | 907.4 | 889.0 | 906.2 | +4.6 | +0.5 | 5,778,200 |
| 11/15 | 903.3 | 911.6 | 900.5 | 901.6 | -0.7 | -0.1 | 5,286,800 |
| 11/14 | 900.9 | 915.7 | 900.4 | 902.3 | -8.4 | -0.9 | 5,723,000 |
| 11/13 | 921.2 | 925.2 | 902.1 | 910.7 | -15.3 | -1.7 | 7,787,600 |
| 11/12 | 945.0 | 946.7 | 913.4 | 926.0 | -5.6 | -0.6 | 6,508,600 |
| 11/11 | 932.7 | 938.7 | 920.0 | 931.6 | -16.1 | -1.7 | 6,903,300 |
| 11/8 | 958.1 | 962.4 | 936.3 | 947.7 | -3.7 | -0.4 | 12,157,800 |
| 11/7 | 849.6 | 971.8 | 845.0 | 951.4 | +105.9 | +12.5 | 30,463,100 |
| 11/6 | 840.0 | 850.2 | 836.7 | 845.5 | +6.2 | +0.7 | 5,731,000 |
| 11/5 | 826.3 | 839.3 | 820.7 | 839.3 | +21.8 | +2.7 | 5,485,700 |
| 11/1 | 822.0 | 826.1 | 812.6 | 817.5 | -18.7 | -2.2 | 4,258,400 |
| 10/31 | 831.4 | 837.5 | 827.2 | 836.2 | +1.4 | +0.2 | 5,738,100 |
| 10/30 | 834.5 | 840.5 | 830.5 | 834.8 | +4.0 | +0.5 | 15,419,300 |
| 10/29 | 835.0 | 839.6 | 828.3 | 830.8 | -1.1 | -0.1 | 3,231,300 |
| 10/28 | 822.0 | 834.5 | 810.3 | 831.9 | +6.0 | +0.7 | 5,753,400 |
| 10/25 | 818.8 | 826.6 | 814.0 | 825.9 | +0.8 | +0.1 | 3,842,400 |
| 10/24 | 808.3 | 825.5 | 804.0 | 825.1 | +9.4 | +1.2 | 5,197,700 |
| 10/23 | 819.3 | 824.7 | 815.0 | 815.7 | -3.8 | -0.5 | 3,632,300 |
| 10/22 | 821.7 | 822.2 | 814.0 | 819.5 | -4.3 | -0.5 | 4,474,000 |
| 10/21 | 825.0 | 831.0 | 819.8 | 823.8 | +3.1 | +0.4 | 3,162,700 |
| 10/18 | 822.3 | 826.0 | 817.6 | 820.7 | -1.7 | -0.2 | 3,393,700 |
| 10/17 | 829.2 | 834.4 | 821.9 | 822.4 | -3.3 | -0.4 | 3,786,600 |
| 10/16 | 821.0 | 833.6 | 817.6 | 825.7 | +2.8 | +0.3 | 4,342,700 |
| 10/15 | 848.7 | 853.2 | 822.5 | 822.9 | -25.9 | -3.1 | 6,312,100 |
| 10/11 | 851.4 | 855.9 | 846.7 | 848.8 | +1.0 | +0.1 | 4,864,300 |
| 10/10 | 858.7 | 858.7 | 844.3 | 847.8 | -4.6 | -0.5 | 5,178,700 |
| 10/9 | 855.9 | 863.1 | 845.4 | 852.4 | +1.4 | +0.2 | 4,255,700 |
| 10/8 | 850.4 | 859.5 | 843.9 | 851.0 | -6.5 | -0.8 | 4,259,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
