！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
711
円
(23:36)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 715.8 | 722.6 | 709.3 | 715.2 | +12.4 | +1.8 | 17,800,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 827.9 | 841.3 | 804.2 | 809.9 | -23.8 | -2.9 | 16,169,600 |
| 9/15 | 810.9 | 845.7 | 798.2 | 833.7 | +28.0 | +3.5 | 27,785,600 |
| 9/8 | 799.0 | 824.9 | 794.1 | 805.7 | +9.4 | +1.2 | 20,986,800 |
| 9/1 | 776.0 | 802.5 | 772.3 | 796.3 | +24.0 | +3.1 | 19,984,800 |
| 8/25 | 784.0 | 787.0 | 770.7 | 772.3 | -6.2 | -0.8 | 16,482,300 |
| 8/18 | 815.0 | 815.0 | 763.8 | 778.5 | -38.1 | -4.7 | 17,010,500 |
| 8/10 | 760.9 | 824.5 | 756.6 | 816.6 | +53.0 | +6.9 | 38,797,900 |
| 8/4 | 790.5 | 803.3 | 758.6 | 763.6 | -18.4 | -2.4 | 22,373,100 |
| 7/28 | 782.1 | 801.5 | 769.4 | 782.0 | +0.8 | +0.1 | 25,988,100 |
| 7/21 | 770.0 | 786.7 | 768.9 | 781.2 | +10.6 | +1.4 | 12,898,400 |
| 7/14 | 801.3 | 803.8 | 769.2 | 770.6 | -27.8 | -3.5 | 18,673,500 |
| 7/7 | 807.3 | 820.0 | 798.0 | 798.4 | -2.0 | -0.3 | 27,065,600 |
| 6/30 | 782.2 | 803.7 | 777.9 | 800.4 | +21.0 | +2.7 | 29,100,000 |
| 6/23 | 786.8 | 795.6 | 765.0 | 779.4 | -6.8 | -0.9 | 25,656,000 |
| 6/16 | 765.0 | 792.9 | 763.3 | 786.2 | +28.8 | +3.8 | 38,784,400 |
| 6/9 | 759.6 | 787.3 | 752.0 | 757.4 | +12.8 | +1.7 | 39,543,700 |
| 6/2 | 738.1 | 745.8 | 728.0 | 744.6 | +12.8 | +1.8 | 31,960,900 |
| 5/26 | 751.0 | 763.6 | 731.8 | 731.8 | -20.0 | -2.7 | 24,284,100 |
| 5/19 | 749.0 | 763.9 | 742.0 | 751.8 | +10.4 | +1.4 | 26,863,000 |
| 5/12 | 771.1 | 773.0 | 729.7 | 741.4 | -27.4 | -3.6 | 32,576,600 |
| 5/2 | 770.0 | 772.0 | 762.4 | 768.8 | +1.1 | +0.1 | 9,102,200 |
| 4/28 | 754.7 | 768.2 | 738.7 | 767.7 | +16.1 | +2.1 | 24,580,000 |
| 4/21 | 742.1 | 756.5 | 735.4 | 751.6 | +9.5 | +1.3 | 26,521,500 |
| 4/14 | 738.5 | 752.7 | 736.6 | 742.1 | +7.8 | +1.1 | 24,022,000 |
| 4/7 | 766.0 | 770.4 | 728.8 | 734.3 | -22.1 | -2.9 | 23,718,200 |
| 3/31 | 746.3 | 762.3 | 739.6 | 756.4 | +15.6 | +2.1 | 25,243,200 |
| 3/24 | 729.8 | 747.9 | 720.4 | 740.8 | +5.3 | +0.7 | 20,175,900 |
| 3/17 | 771.9 | 774.4 | 725.0 | 735.5 | -47.0 | -6.0 | 32,863,600 |
▶︎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