！決算発表予定日 2025/02/12
3402東証P貸借
業種 繊維製品
東レ 株価時系列データ
PTS
1,059.3
円
(23:48)
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 |
|---|---|
| 1,077.0 (25/01/27) | 633.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,077.0 (25/01/27) | 633.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,070.0 | 1,082.5 | 1,047.0 | 1,079.5 | +19.0 | +1.8 | 29,943,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,028.0 | 1,075.5 | 1,016.0 | 1,060.5 | +51.5 | +5.1 | 28,390,000 |
| 1/17 | 1,021.5 | 1,030.0 | 993.5 | 1,009.0 | -12.5 | -1.2 | 22,985,300 |
| 1/10 | 1,001.5 | 1,036.0 | 982.2 | 1,021.5 | +20.0 | +2.0 | 31,424,600 |
| 12/30 | 1,009.0 | 1,010.0 | 996.4 | 1,001.5 | -7.5 | -0.7 | 3,078,700 |
| 12/27 | 988.0 | 1,010.0 | 984.1 | 1,009.0 | +21.2 | +2.2 | 13,383,700 |
| 12/20 | 1,000.0 | 1,034.5 | 976.0 | 987.8 | -1.3 | -0.1 | 29,758,800 |
| 12/13 | 957.0 | 1,006.0 | 952.9 | 989.1 | +32.1 | +3.4 | 31,293,000 |
| 12/6 | 951.4 | 979.3 | 950.0 | 957.0 | +2.7 | +0.3 | 29,001,800 |
| 11/29 | 943.2 | 976.6 | 940.2 | 954.3 | +19.3 | +2.1 | 45,022,900 |
| 11/22 | 894.0 | 943.3 | 889.0 | 935.0 | +33.4 | +3.7 | 30,068,400 |
| 11/15 | 932.7 | 946.7 | 900.4 | 901.6 | -46.1 | -4.9 | 32,209,300 |
| 11/8 | 826.3 | 971.8 | 820.7 | 947.7 | +130.2 | +15.9 | 53,837,600 |
| 11/1 | 822.0 | 840.5 | 810.3 | 817.5 | -8.4 | -1.0 | 34,400,500 |
| 10/25 | 825.0 | 831.0 | 804.0 | 825.9 | +5.2 | +0.6 | 20,309,100 |
| 10/18 | 848.7 | 853.2 | 817.6 | 820.7 | -28.1 | -3.3 | 17,835,100 |
| 10/11 | 867.6 | 867.7 | 843.9 | 848.8 | -0.2 | +0.0 | 24,926,500 |
| 10/4 | 825.3 | 856.6 | 818.6 | 849.0 | +3.4 | +0.4 | 39,482,900 |
| 9/27 | 788.6 | 849.5 | 788.4 | 845.6 | +64.7 | +8.3 | 35,557,000 |
| 9/20 | 743.6 | 790.8 | 727.9 | 780.9 | +36.3 | +4.9 | 21,368,200 |
| 9/13 | 750.0 | 768.6 | 730.4 | 744.6 | -23.4 | -3.1 | 30,156,200 |
| 9/6 | 755.0 | 784.8 | 744.1 | 768.0 | +17.6 | +2.4 | 28,319,100 |
| 8/30 | 747.5 | 750.4 | 724.5 | 750.4 | +0.9 | +0.1 | 28,839,400 |
| 8/23 | 754.0 | 767.0 | 738.0 | 749.5 | +0.1 | +0.0 | 21,654,100 |
| 8/16 | 717.7 | 756.4 | 713.0 | 749.4 | +30.1 | +4.2 | 27,449,200 |
| 8/9 | 690.0 | 762.9 | 633.0 | 719.3 | -12.9 | -1.8 | 51,439,800 |
| 8/2 | 779.9 | 788.0 | 730.7 | 732.2 | -34.8 | -4.5 | 25,779,300 |
| 7/26 | 795.0 | 796.9 | 756.2 | 767.0 | -26.0 | -3.3 | 19,090,600 |
| 7/19 | 763.9 | 814.0 | 755.0 | 793.0 | +22.6 | +2.9 | 34,877,200 |
| 7/12 | 753.0 | 775.5 | 748.5 | 770.4 | +23.6 | +3.2 | 31,321,000 |
| 7/5 | 767.0 | 768.4 | 746.8 | 746.8 | -14.7 | -1.9 | 23,960,500 |
▶︎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
