1,254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) |
|---|---|---|---|---|---|---|
| 2015/11/25 | 1,123.5 | 1,137.0 | 1,121.0 | 1,134.0 | 1,134.0 | 6,021,000 |
| 2015/11/24 | 1,129.0 | 1,133.5 | 1,121.5 | 1,129.5 | 1,129.5 | 4,626,000 |
| 2015/11/20 | 1,127.0 | 1,130.0 | 1,118.5 | 1,126.0 | 1,126.0 | 5,743,000 |
| 2015/11/19 | 1,141.0 | 1,141.0 | 1,121.0 | 1,126.0 | 1,126.0 | 6,264,000 |
| 2015/11/18 | 1,141.0 | 1,141.0 | 1,123.0 | 1,124.5 | 1,124.5 | 8,770,000 |
| 2015/11/17 | 1,130.0 | 1,146.0 | 1,124.0 | 1,141.0 | 1,141.0 | 9,417,000 |
| 2015/11/16 | 1,105.0 | 1,121.5 | 1,104.0 | 1,112.5 | 1,112.5 | 3,799,000 |
| 2015/11/13 | 1,109.0 | 1,127.0 | 1,106.0 | 1,121.5 | 1,121.5 | 4,986,000 |
| 2015/11/12 | 1,128.0 | 1,138.5 | 1,115.5 | 1,124.0 | 1,124.0 | 5,808,000 |
| 2015/11/11 | 1,098.0 | 1,133.0 | 1,097.0 | 1,127.0 | 1,127.0 | 13,336,000 |
| 2015/11/10 | 1,096.0 | 1,118.0 | 1,085.0 | 1,092.0 | 1,092.0 | 12,295,000 |
| 2015/11/09 | 1,080.0 | 1,108.0 | 1,076.5 | 1,098.0 | 1,098.0 | 11,270,000 |
| 2015/11/06 | 1,059.5 | 1,067.5 | 1,053.5 | 1,060.5 | 1,060.5 | 3,976,000 |
| 2015/11/05 | 1,047.5 | 1,056.5 | 1,041.0 | 1,049.0 | 1,049.0 | 3,987,000 |
| 2015/11/04 | 1,055.5 | 1,059.5 | 1,041.5 | 1,042.5 | 1,042.5 | 5,082,000 |
| 2015/11/02 | 1,054.0 | 1,056.5 | 1,037.5 | 1,042.0 | 1,042.0 | 4,726,000 |
| 2015/10/30 | 1,055.5 | 1,071.0 | 1,051.5 | 1,062.5 | 1,062.5 | 7,073,000 |
| 2015/10/29 | 1,061.5 | 1,065.0 | 1,037.0 | 1,053.0 | 1,053.0 | 15,610,000 |
| 2015/10/28 | 1,056.0 | 1,064.0 | 1,050.5 | 1,061.5 | 1,061.5 | 4,703,000 |
| 2015/10/27 | 1,065.0 | 1,074.5 | 1,050.0 | 1,050.0 | 1,050.0 | 6,696,000 |
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。
