3402東証P貸借
業種 繊維製品
東レ 株価時系列データ
PTS
996.3
円
(23:16)
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 |
|---|---|
| 1,034.5 (24/12/17) | 633.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,034.5 (24/12/17) | 633.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 951.4 | 1,034.5 | 950.0 | 996.1 | +41.8 | +4.4 | 85,458,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/05 | 620.0 | 623.0 | 515.0 | 524.0 | -93.0 | -15.1 | 144,715,000 |
| 12/04 | 621.0 | 627.0 | 587.0 | 617.0 | +3.0 | +0.5 | 114,250,000 |
| 12/03 | 580.0 | 631.0 | 563.0 | 614.0 | +36.0 | +6.2 | 204,631,000 |
| 12/02 | 574.0 | 591.0 | 565.0 | 578.0 | +6.0 | +1.1 | 187,081,000 |
| 12/01 | 558.0 | 587.0 | 536.0 | 572.0 | +21.0 | +3.8 | 110,929,000 |
| 11/12 | 580.0 | 586.0 | 534.0 | 551.0 | -19.0 | -3.3 | 108,480,000 |
| 11/11 | 560.0 | 583.0 | 530.0 | 570.0 | +6.0 | +1.1 | 134,845,000 |
| 11/10 | 537.0 | 583.0 | 518.0 | 564.0 | +17.0 | +3.1 | 148,443,000 |
| 11/09 | 581.0 | 589.0 | 511.0 | 547.0 | -31.0 | -5.4 | 199,939,000 |
| 11/08 | 609.0 | 615.0 | 531.0 | 578.0 | -21.0 | -3.5 | 221,677,000 |
| 11/07 | 595.0 | 620.0 | 585.0 | 599.0 | +7.0 | +1.2 | 146,117,000 |
| 11/06 | 613.0 | 615.0 | 571.0 | 592.0 | -24.0 | -3.9 | 163,008,000 |
| 11/05 | 600.0 | 624.0 | 585.0 | 616.0 | +21.0 | +3.5 | 157,534,000 |
| 11/04 | 604.0 | 607.0 | 554.0 | 595.0 | -10.0 | -1.7 | 178,205,000 |
| 11/03 | 629.0 | 643.0 | 444.0 | 605.0 | -14.0 | -2.3 | 282,253,000 |
| 11/02 | 545.0 | 623.0 | 545.0 | 619.0 | +75.0 | +13.8 | 285,993,000 |
| 11/01 | 492.0 | 564.0 | 489.0 | 544.0 | +59.0 | +12.2 | 234,654,000 |
| 10/12 | 466.0 | 499.0 | 463.0 | 485.0 | +18.0 | +3.9 | 133,026,000 |
| 10/11 | 465.0 | 482.0 | 459.0 | 467.0 | +1.0 | +0.2 | 161,088,000 |
| 10/10 | 468.0 | 476.0 | 452.0 | 466.0 | +1.0 | +0.2 | 125,076,000 |
| 10/09 | 444.0 | 477.0 | 442.0 | 465.0 | +21.0 | +4.7 | 102,483,000 |
| 10/08 | 464.0 | 485.0 | 442.0 | 444.0 | -19.0 | -4.1 | 196,526,000 |
| 10/07 | 428.0 | 465.0 | 420.0 | 463.0 | +35.0 | +8.2 | 132,098,000 |
| 10/06 | 469.0 | 484.0 | 423.0 | 428.0 | -46.0 | -9.7 | 326,830,000 |
| 10/05 | 536.0 | 549.0 | 451.0 | 474.0 | -69.0 | -12.7 | 193,425,000 |
| 10/04 | 547.0 | 561.0 | 526.0 | 543.0 | -3.0 | -0.6 | 90,949,000 |
| 10/03 | 487.0 | 553.0 | 484.0 | 546.0 | +56.0 | +11.4 | 86,109,000 |
| 10/02 | 496.0 | 526.0 | 470.0 | 490.0 | -6.0 | -1.2 | 87,492,000 |
| 10/01 | 504.0 | 541.0 | 495.0 | 496.0 | -7.0 | -1.4 | 66,403,000 |
| 09/12 | 459.0 | 519.0 | 451.0 | 503.0 | +44.0 | +9.6 | 103,689,000 |
▶︎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
