!決算発表予定日 2023/02/08
3402東証P貸借
業種 繊維製品
東レ 株価時系列データ
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 |
---|---|
817.8 (22/08/26) | 550.5 (22/03/08) |
昨年来高値 | 昨年来安値 |
---|---|
817.8 (22/08/26) | 550.5 (22/03/08) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/27 | 791.7 | 795.5 | 787.7 | 794.4 | +6.5 | +0.8 | 4,709,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/26 | 786.0 | 789.5 | 784.1 | 787.9 | +4.0 | +0.5 | 3,617,100 |
1/25 | 774.4 | 786.0 | 773.3 | 783.9 | +15.4 | +2.0 | 5,973,300 |
1/24 | 768.7 | 773.4 | 766.7 | 768.5 | +7.2 | +1.0 | 3,392,400 |
1/23 | 764.0 | 764.8 | 759.0 | 761.3 | +9.8 | +1.3 | 3,297,300 |
1/20 | 750.7 | 753.2 | 743.7 | 751.5 | +2.0 | +0.3 | 2,898,000 |
1/19 | 754.0 | 759.4 | 748.2 | 749.5 | -4.4 | -0.6 | 4,230,500 |
1/18 | 748.2 | 755.8 | 739.7 | 753.9 | +12.2 | +1.6 | 5,413,900 |
1/17 | 738.0 | 742.1 | 734.2 | 741.7 | +2.1 | +0.3 | 4,301,500 |
1/16 | 725.5 | 746.4 | 725.5 | 739.6 | +14.7 | +2.0 | 5,885,000 |
1/13 | 720.9 | 730.5 | 719.6 | 724.9 | -2.0 | -0.3 | 4,105,900 |
1/12 | 741.0 | 742.5 | 724.4 | 726.9 | -15.2 | -2.1 | 6,319,600 |
1/11 | 734.5 | 745.7 | 734.4 | 742.1 | +4.6 | +0.6 | 3,919,100 |
1/10 | 735.0 | 745.9 | 733.1 | 737.5 | +8.6 | +1.2 | 4,313,900 |
1/6 | 728.0 | 732.9 | 726.3 | 728.9 | -1.3 | -0.2 | 5,349,300 |
1/5 | 730.1 | 737.5 | 727.6 | 730.2 | -2.8 | -0.4 | 3,952,700 |
1/4 | 734.3 | 734.7 | 724.2 | 733.0 | -3.6 | -0.5 | 4,050,500 |
12/30 | 734.4 | 745.4 | 734.4 | 736.6 | -2.8 | -0.4 | 3,751,400 |
12/29 | 738.5 | 744.2 | 735.0 | 739.4 | -2.5 | -0.3 | 3,158,400 |
12/28 | 739.7 | 744.3 | 734.3 | 741.9 | +6.0 | +0.8 | 3,770,400 |
12/27 | 745.3 | 747.5 | 735.5 | 735.9 | -8.9 | -1.2 | 2,164,100 |
12/26 | 737.4 | 744.8 | 730.0 | 744.8 | +17.6 | +2.4 | 2,797,800 |
12/23 | 733.5 | 735.0 | 727.1 | 727.2 | -13.1 | -1.8 | 3,294,700 |
12/22 | 740.0 | 744.5 | 735.1 | 740.3 | +0.3 | +0.0 | 5,521,400 |
12/21 | 750.2 | 751.9 | 739.0 | 740.0 | -14.6 | -1.9 | 5,545,800 |
12/20 | 760.0 | 768.9 | 746.5 | 754.6 | -0.5 | -0.1 | 5,738,900 |
12/19 | 753.0 | 757.7 | 751.0 | 755.1 | -5.3 | -0.7 | 5,300,600 |
12/16 | 772.9 | 774.2 | 759.2 | 760.4 | -17.2 | -2.2 | 6,765,500 |
12/15 | 762.0 | 781.3 | 760.6 | 777.6 | +3.7 | +0.5 | 8,016,100 |
12/14 | 729.1 | 793.7 | 727.7 | 773.9 | +50.3 | +7.0 | 20,609,900 |
12/13 | 728.4 | 729.6 | 722.3 | 723.6 | +0.2 | +0.0 | 2,308,800 |
▶︎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