！決算発表予定日 2024/05/13
3402東証P貸借
業種 繊維製品
東レ 株価時系列データ
PTS
701
円
(19:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 845.7 (23/09/15) | 659.5 (24/02/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 758.9 (24/04/10) | 659.5 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 717.0 | 720.3 | 698.1 | 698.6 | -21.4 | -3.0 | 9,479,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 719.4 | 726.1 | 712.4 | 720.0 | +3.7 | +0.5 | 6,111,800 |
| 4/23 | 726.0 | 730.2 | 714.7 | 716.3 | -8.2 | -1.1 | 5,565,900 |
| 4/22 | 721.0 | 726.0 | 718.2 | 724.5 | +9.8 | +1.4 | 3,837,700 |
| 4/19 | 722.6 | 733.2 | 713.7 | 714.7 | -4.5 | -0.6 | 8,829,700 |
| 4/18 | 703.6 | 725.3 | 702.5 | 719.2 | +17.2 | +2.5 | 9,966,600 |
| 4/17 | 718.0 | 718.7 | 701.4 | 702.0 | -13.2 | -1.9 | 7,109,000 |
| 4/16 | 725.3 | 725.8 | 710.3 | 715.2 | -21.8 | -3.0 | 8,247,200 |
| 4/15 | 731.5 | 739.9 | 727.1 | 737.0 | -0.7 | -0.1 | 5,144,300 |
| 4/12 | 734.8 | 742.9 | 731.2 | 737.7 | +3.3 | +0.5 | 5,571,400 |
| 4/11 | 730.6 | 738.9 | 723.1 | 734.4 | -0.8 | -0.1 | 7,068,700 |
| 4/10 | 749.0 | 758.9 | 733.4 | 735.2 | -9.7 | -1.3 | 10,114,800 |
| 4/9 | 739.8 | 746.7 | 736.9 | 744.9 | +7.8 | +1.1 | 5,169,100 |
| 4/8 | 737.0 | 739.2 | 732.3 | 737.1 | +4.4 | +0.6 | 4,369,200 |
| 4/5 | 720.0 | 733.8 | 716.1 | 732.7 | +9.2 | +1.3 | 6,106,900 |
| 4/4 | 731.9 | 732.0 | 722.6 | 723.5 | +5.9 | +0.8 | 4,590,000 |
| 4/3 | 709.2 | 719.4 | 702.1 | 717.6 | -0.1 | +0.0 | 5,842,100 |
| 4/2 | 719.6 | 723.4 | 713.7 | 717.7 | +2.8 | +0.4 | 7,833,600 |
| 4/1 | 740.0 | 740.0 | 714.4 | 714.9 | -25.2 | -3.4 | 7,304,700 |
| 3/29 | 732.3 | 746.0 | 730.0 | 740.1 | +14.5 | +2.0 | 5,883,900 |
| 3/28 | 732.2 | 736.5 | 725.6 | 725.6 | -14.0 | -1.9 | 5,608,100 |
| 3/27 | 738.0 | 741.6 | 734.7 | 739.6 | +3.9 | +0.5 | 6,206,800 |
| 3/26 | 735.0 | 738.1 | 728.0 | 735.7 | +0.1 | +0.0 | 3,953,100 |
| 3/25 | 747.0 | 747.0 | 735.0 | 735.6 | -10.9 | -1.5 | 5,002,800 |
| 3/22 | 740.0 | 748.7 | 738.1 | 746.5 | +8.5 | +1.2 | 7,127,200 |
| 3/21 | 738.0 | 742.7 | 735.5 | 738.0 | +3.7 | +0.5 | 6,763,200 |
| 3/19 | 730.5 | 740.8 | 728.0 | 734.3 | +15.2 | +2.1 | 10,971,500 |
| 3/18 | 718.0 | 719.1 | 709.2 | 719.1 | +1.3 | +0.2 | 8,119,000 |
| 3/15 | 715.0 | 719.8 | 708.6 | 717.8 | +3.0 | +0.4 | 11,495,000 |
| 3/14 | 704.3 | 714.8 | 701.6 | 714.8 | +14.1 | +2.0 | 7,776,300 |
| 3/13 | 706.7 | 711.9 | 699.0 | 700.7 | +0.1 | +0.0 | 6,412,600 |
▶︎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