1,339円
東レの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/11/22 | 1,137.0 | 1,142.0 | 1,122.0 | 1,123.0 | 1,123.0 | 4,957,800 |
| 2017/11/21 | 1,155.5 | 1,157.0 | 1,133.0 | 1,134.5 | 1,134.5 | 6,671,200 |
| 2017/11/20 | 1,138.0 | 1,144.0 | 1,133.5 | 1,141.5 | 1,141.5 | 4,847,000 |
| 2017/11/17 | 1,140.5 | 1,146.0 | 1,130.0 | 1,135.5 | 1,135.5 | 8,656,000 |
| 2017/11/16 | 1,120.0 | 1,136.0 | 1,110.5 | 1,131.0 | 1,131.0 | 4,507,300 |
| 2017/11/15 | 1,114.5 | 1,128.0 | 1,112.5 | 1,120.0 | 1,120.0 | 7,886,000 |
| 2017/11/14 | 1,121.5 | 1,125.0 | 1,108.5 | 1,120.0 | 1,120.0 | 7,050,200 |
| 2017/11/13 | 1,150.0 | 1,151.5 | 1,116.5 | 1,123.0 | 1,123.0 | 11,561,300 |
| 2017/11/10 | 1,150.0 | 1,178.0 | 1,149.0 | 1,169.0 | 1,169.0 | 10,991,400 |
| 2017/11/09 | 1,186.5 | 1,194.0 | 1,162.5 | 1,178.5 | 1,178.5 | 10,609,000 |
| 2017/11/08 | 1,186.0 | 1,208.0 | 1,179.0 | 1,195.5 | 1,195.5 | 7,690,800 |
| 2017/11/07 | 1,175.0 | 1,188.0 | 1,165.5 | 1,188.0 | 1,188.0 | 6,037,000 |
| 2017/11/06 | 1,185.0 | 1,187.5 | 1,170.0 | 1,173.0 | 1,173.0 | 7,563,700 |
| 2017/11/02 | 1,160.0 | 1,174.5 | 1,156.0 | 1,167.5 | 1,167.5 | 7,112,400 |
| 2017/11/01 | 1,152.0 | 1,158.5 | 1,144.0 | 1,152.5 | 1,152.5 | 6,071,000 |
| 2017/10/31 | 1,128.5 | 1,147.0 | 1,126.5 | 1,143.5 | 1,143.5 | 6,752,000 |
| 2017/10/30 | 1,135.0 | 1,135.0 | 1,120.5 | 1,129.5 | 1,129.5 | 6,499,500 |
| 2017/10/27 | 1,120.0 | 1,138.0 | 1,119.5 | 1,135.0 | 1,135.0 | 9,217,800 |
| 2017/10/26 | 1,105.0 | 1,113.0 | 1,100.5 | 1,111.0 | 1,111.0 | 4,304,200 |
| 2017/10/25 | 1,112.0 | 1,118.0 | 1,103.5 | 1,105.5 | 1,105.5 | 5,268,100 |
おすすめ条件でスクリーニングされた銘柄を見る
東レの取引履歴を振り返りませんか？
東レの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
