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
(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 | 981.1 | +26.8 | +2.8 | 80,236,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 489.0 | 503.0 | 453.0 | 453.0 | -42.0 | -8.5 | 101,943,000 |
| 04/10 | 515.0 | 526.0 | 477.0 | 495.0 | -15.0 | -2.9 | 77,454,000 |
| 04/09 | 520.0 | 540.0 | 491.0 | 510.0 | -8.0 | -1.5 | 74,743,000 |
| 04/08 | 528.0 | 531.0 | 480.0 | 518.0 | -10.0 | -1.9 | 80,718,000 |
| 04/07 | 517.0 | 557.0 | 512.0 | 528.0 | +14.0 | +2.7 | 113,328,000 |
| 04/06 | 496.0 | 527.0 | 483.0 | 514.0 | +17.0 | +3.4 | 195,727,000 |
| 04/05 | 506.0 | 528.0 | 453.0 | 497.0 | -8.0 | -1.6 | 209,399,000 |
| 04/04 | 486.0 | 516.0 | 464.0 | 505.0 | +22.0 | +4.6 | 119,000,000 |
| 04/03 | 424.0 | 492.0 | 421.0 | 483.0 | +67.0 | +16.1 | 114,173,000 |
| 04/02 | 416.0 | 425.0 | 391.0 | 416.0 | 0 | 0.0 | 74,266,000 |
| 04/01 | 453.0 | 455.0 | 415.0 | 416.0 | -32.0 | -7.1 | 73,925,000 |
| 03/12 | 417.0 | 458.0 | 417.0 | 448.0 | +22.0 | +5.2 | 65,699,000 |
| 03/11 | 461.0 | 467.0 | 403.0 | 426.0 | -31.0 | -6.8 | 85,100,000 |
| 03/10 | 396.0 | 481.0 | 396.0 | 457.0 | +56.0 | +14.0 | 121,949,000 |
| 03/09 | 407.0 | 449.0 | 392.0 | 401.0 | -9.0 | -2.2 | 116,583,000 |
| 03/08 | 284.0 | 410.0 | 279.0 | 410.0 | +127.0 | +44.9 | 190,939,000 |
| 03/07 | 280.0 | 313.0 | 276.0 | 283.0 | +4.0 | +1.4 | 93,462,000 |
| 03/06 | 264.0 | 283.0 | 264.0 | 279.0 | +17.0 | +6.5 | 80,785,000 |
| 03/05 | 281.0 | 290.0 | 258.0 | 262.0 | -26.0 | -9.0 | 64,140,000 |
| 03/04 | 262.0 | 292.0 | 260.0 | 288.0 | +25.0 | +9.5 | 62,010,000 |
| 03/03 | 260.0 | 281.0 | 243.0 | 263.0 | +5.0 | +1.9 | 53,781,000 |
| 03/02 | 255.0 | 266.0 | 249.0 | 258.0 | +3.0 | +1.2 | 53,889,000 |
| 03/01 | 255.0 | 267.0 | 238.0 | 255.0 | +3.0 | +1.2 | 45,341,000 |
| 02/12 | 274.0 | 277.0 | 230.0 | 252.0 | -26.0 | -9.4 | 51,074,000 |
| 02/11 | 263.0 | 283.0 | 233.0 | 278.0 | +15.0 | +5.7 | 45,119,000 |
| 02/10 | 292.0 | 297.0 | 260.0 | 263.0 | -33.0 | -11.2 | 42,100,000 |
| 02/09 | 306.0 | 310.0 | 281.0 | 296.0 | -7.0 | -2.3 | 52,061,000 |
| 02/08 | 307.0 | 315.0 | 290.0 | 303.0 | -1.0 | -0.3 | 47,954,000 |
| 02/07 | 320.0 | 331.0 | 303.0 | 304.0 | -17.0 | -5.3 | 68,455,000 |
| 02/06 | 362.0 | 364.0 | 310.0 | 321.0 | -41.0 | -11.3 | 57,788,000 |
▶︎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
