！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
718.9
円
(11:17)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 721.0 | 730.2 | 714.7 | 719.0 | +4.3 | +0.6 | 12,189,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 731.5 | 739.9 | 701.4 | 714.7 | -23.0 | -3.1 | 39,296,800 |
| 4/12 | 737.0 | 758.9 | 723.1 | 737.7 | +5.0 | +0.7 | 32,293,200 |
| 4/5 | 740.0 | 740.0 | 702.1 | 732.7 | -7.4 | -1.0 | 31,677,300 |
| 3/29 | 747.0 | 747.0 | 725.6 | 740.1 | -6.4 | -0.9 | 26,654,700 |
| 3/22 | 718.0 | 748.7 | 709.2 | 746.5 | +28.7 | +4.0 | 32,980,900 |
| 3/15 | 702.0 | 719.8 | 682.1 | 717.8 | +10.8 | +1.5 | 36,965,600 |
| 3/8 | 691.0 | 707.4 | 677.9 | 707.0 | +13.0 | +1.9 | 29,832,000 |
| 3/1 | 704.2 | 706.9 | 683.4 | 694.0 | +1.5 | +0.2 | 33,130,700 |
| 2/22 | 689.9 | 703.5 | 685.9 | 692.5 | +9.0 | +1.3 | 20,627,200 |
| 2/16 | 690.0 | 699.3 | 666.7 | 683.5 | +8.8 | +1.3 | 39,324,600 |
| 2/9 | 741.0 | 750.8 | 659.5 | 674.7 | -63.5 | -8.6 | 56,679,400 |
| 2/2 | 725.0 | 752.0 | 723.0 | 738.2 | +15.9 | +2.2 | 25,931,900 |
| 1/26 | 722.5 | 738.0 | 716.3 | 722.3 | +5.0 | +0.7 | 27,562,900 |
| 1/19 | 741.9 | 749.7 | 712.2 | 717.3 | -24.5 | -3.3 | 28,034,800 |
| 1/12 | 739.0 | 758.8 | 733.0 | 741.8 | -5.0 | -0.7 | 21,559,800 |
| 1/5 | 741.0 | 751.6 | 728.1 | 746.8 | +13.7 | +1.9 | 10,271,500 |
| 12/29 | 736.0 | 738.0 | 722.4 | 733.1 | +4.0 | +0.6 | 14,027,800 |
| 12/22 | 724.6 | 741.2 | 717.7 | 729.1 | +1.4 | +0.2 | 19,555,200 |
| 12/15 | 740.0 | 740.0 | 714.3 | 727.7 | +1.6 | +0.2 | 23,167,000 |
| 12/8 | 759.1 | 759.2 | 722.4 | 726.1 | -41.7 | -5.4 | 23,924,000 |
| 12/1 | 771.0 | 783.7 | 758.4 | 767.8 | -4.6 | -0.6 | 21,380,400 |
| 11/24 | 798.0 | 800.0 | 768.1 | 772.4 | -24.6 | -3.1 | 14,018,700 |
| 11/17 | 755.0 | 797.9 | 750.4 | 797.0 | +43.6 | +5.8 | 25,217,100 |
| 11/10 | 768.0 | 774.6 | 726.0 | 753.4 | -5.9 | -0.8 | 37,479,600 |
| 11/2 | 717.5 | 764.0 | 710.5 | 759.3 | +29.4 | +4.0 | 19,611,800 |
| 10/27 | 726.0 | 731.3 | 702.0 | 729.9 | +3.6 | +0.5 | 20,281,600 |
| 10/20 | 735.0 | 748.0 | 721.2 | 726.3 | -12.3 | -1.7 | 20,301,700 |
| 10/13 | 743.4 | 758.9 | 735.0 | 738.6 | +5.6 | +0.8 | 22,348,200 |
| 10/6 | 785.0 | 789.1 | 714.1 | 733.0 | -45.0 | -5.8 | 28,058,700 |
| 9/29 | 817.1 | 818.7 | 773.6 | 778.0 | -31.9 | -3.9 | 26,154,200 |
▶︎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