3402東証P貸借
業種 繊維製品
東レ 株価時系列データ
PTS
997.9
円
取引時間外
(23:51)
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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 825.0 | 855.0 | 804.0 | 822.0 | -4.0 | -0.5 | 161,929,000 |
| 07/04 | 851.0 | 863.0 | 818.0 | 826.0 | -26.0 | -3.1 | 123,966,000 |
| 07/03 | 856.0 | 871.0 | 816.0 | 852.0 | -3.0 | -0.4 | 139,651,000 |
| 07/02 | 927.0 | 939.0 | 828.0 | 855.0 | -62.0 | -6.8 | 218,844,000 |
| 07/01 | 897.0 | 950.0 | 870.0 | 917.0 | +25.0 | +2.8 | 167,139,000 |
| 06/12 | 867.0 | 903.0 | 853.0 | 892.0 | +31.0 | +3.6 | 116,991,000 |
| 06/11 | 840.0 | 874.0 | 806.0 | 861.0 | +18.0 | +2.1 | 137,780,000 |
| 06/10 | 889.0 | 892.0 | 811.0 | 843.0 | -46.0 | -5.2 | 213,040,000 |
| 06/09 | 936.0 | 961.0 | 837.0 | 889.0 | -47.0 | -5.0 | 199,443,000 |
| 06/08 | 961.0 | 988.0 | 903.0 | 936.0 | -27.0 | -2.8 | 179,246,000 |
| 06/07 | 989.0 | 1,023.0 | 876.0 | 963.0 | -30.0 | -3.0 | 176,024,000 |
| 06/06 | 1,000.0 | 1,009.0 | 827.0 | 993.0 | +5.0 | +0.5 | 227,249,000 |
| 06/05 | 1,061.0 | 1,128.0 | 964.0 | 988.0 | -79.0 | -7.4 | 273,732,000 |
| 06/04 | 955.0 | 1,091.0 | 946.0 | 1,067.0 | +103.0 | +10.7 | 293,400,000 |
| 06/03 | 876.0 | 985.0 | 828.0 | 964.0 | +63.0 | +7.0 | 154,642,000 |
| 06/02 | 977.0 | 1,011.0 | 806.0 | 901.0 | -79.0 | -8.1 | 244,497,000 |
| 06/01 | 975.0 | 986.0 | 820.0 | 980.0 | +18.0 | +1.9 | 175,996,000 |
| 05/12 | 830.0 | 984.0 | 823.0 | 962.0 | +142.0 | +17.3 | 319,859,000 |
| 05/11 | 650.0 | 828.0 | 622.0 | 820.0 | +176.0 | +27.3 | 239,599,000 |
| 05/10 | 604.0 | 645.0 | 575.0 | 644.0 | +40.0 | +6.6 | 108,344,000 |
| 05/09 | 510.0 | 619.0 | 509.0 | 604.0 | +99.0 | +19.6 | 131,137,000 |
| 05/08 | 525.0 | 541.0 | 495.0 | 505.0 | -21.0 | -4.0 | 133,415,000 |
| 05/07 | 522.0 | 535.0 | 515.0 | 526.0 | 0 | 0.0 | 80,273,000 |
| 05/06 | 482.0 | 527.0 | 477.0 | 526.0 | +43.0 | +8.9 | 118,445,000 |
| 05/05 | 472.0 | 493.0 | 467.0 | 483.0 | +15.0 | +3.2 | 88,735,000 |
| 05/04 | 479.0 | 495.0 | 454.0 | 468.0 | -13.0 | -2.7 | 91,889,000 |
| 05/03 | 492.0 | 502.0 | 476.0 | 481.0 | -12.0 | -2.4 | 87,486,000 |
| 05/02 | 489.0 | 494.0 | 473.0 | 493.0 | +10.0 | +2.1 | 87,768,000 |
| 05/01 | 478.0 | 487.0 | 466.0 | 483.0 | +3.0 | +0.6 | 75,851,000 |
| 04/12 | 450.0 | 482.0 | 441.0 | 480.0 | +27.0 | +6.0 | 97,035,000 |
▶︎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
