！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
696.5
円
(23:11)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 718.0 | 722.2 | 706.7 | 709.6 | -12.6 | -1.7 | 24,732,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 714.7 | 814.5 | 712.6 | 758.0 | +51.1 | +7.2 | 113,440,000 |
| 19/03 | 772.1 | 782.3 | 705.1 | 706.9 | -68.6 | -8.9 | 132,232,200 |
| 19/02 | 808.6 | 821.4 | 731.5 | 775.5 | -31.4 | -3.9 | 100,832,100 |
| 19/01 | 762.3 | 815.0 | 751.3 | 806.9 | +34.9 | +4.5 | 80,940,100 |
| 18/12 | 900.1 | 902.3 | 737.3 | 772.0 | -118.3 | -13.3 | 109,483,600 |
| 18/11 | 794.1 | 925.7 | 793.4 | 890.3 | +88.4 | +11.0 | 148,746,000 |
| 18/10 | 854.7 | 880.4 | 777.0 | 801.9 | -51.6 | -6.1 | 137,657,400 |
| 18/09 | 828.4 | 893.4 | 806.2 | 853.5 | +19.8 | +2.4 | 104,354,300 |
| 18/08 | 865.0 | 880.5 | 788.0 | 833.7 | -32.2 | -3.7 | 132,879,400 |
| 18/07 | 871.0 | 897.5 | 846.2 | 865.9 | -8.1 | -0.9 | 94,569,100 |
| 18/06 | 895.4 | 923.2 | 847.8 | 874.0 | -16.9 | -1.9 | 129,616,100 |
| 18/05 | 1,020.0 | 1,021.0 | 885.0 | 890.9 | -131.1 | -12.8 | 154,555,500 |
| 18/04 | 1,004.5 | 1,035.5 | 971.0 | 1,022.0 | +15.5 | +1.5 | 77,032,200 |
| 18/03 | 1,070.0 | 1,075.5 | 974.0 | 1,006.5 | -79.5 | -7.3 | 101,278,000 |
| 18/02 | 1,090.0 | 1,114.5 | 1,000.0 | 1,086.0 | +1.0 | +0.1 | 116,601,800 |
| 18/01 | 1,074.5 | 1,137.0 | 1,074.0 | 1,085.0 | +22.5 | +2.1 | 102,265,900 |
| 17/12 | 1,067.0 | 1,086.5 | 1,037.5 | 1,062.5 | +5.5 | +0.5 | 111,560,400 |
| 17/11 | 1,152.0 | 1,208.0 | 1,010.5 | 1,057.0 | -86.5 | -7.6 | 205,247,500 |
| 17/10 | 1,095.5 | 1,147.0 | 1,064.0 | 1,143.5 | +52.0 | +4.8 | 103,623,000 |
| 17/09 | 1,047.0 | 1,109.5 | 1,011.5 | 1,091.5 | +44.5 | +4.3 | 93,833,500 |
| 17/08 | 994.4 | 1,052.5 | 984.1 | 1,047.0 | +50.0 | +5.0 | 107,651,000 |
| 17/07 | 945.0 | 1,000.0 | 944.8 | 997.0 | +56.7 | +6.0 | 99,853,200 |
| 17/06 | 925.9 | 954.5 | 903.1 | 940.3 | +15.4 | +1.7 | 116,636,400 |
| 17/05 | 985.1 | 1,000.0 | 913.8 | 924.9 | -61.2 | -6.2 | 131,679,400 |
| 17/04 | 987.3 | 998.4 | 943.5 | 986.1 | -0.9 | -0.1 | 92,477,500 |
| 17/03 | 1,008.0 | 1,022.5 | 983.1 | 987.0 | -18.0 | -1.8 | 103,841,000 |
| 17/02 | 971.2 | 1,027.5 | 958.9 | 1,005.0 | +27.4 | +2.8 | 109,442,000 |
| 17/01 | 961.2 | 997.0 | 950.1 | 977.6 | +31.4 | +3.3 | 110,092,000 |
| 16/12 | 940.0 | 989.0 | 906.2 | 946.2 | +16.8 | +1.8 | 163,964,000 |
| 16/11 | 970.7 | 975.0 | 854.8 | 929.4 | -49.4 | -5.1 | 166,610,000 |
▶︎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