1,253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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 1,051.5 | 1,057.5 | 1,047.0 | 1,048.5 | 1,048.5 | 6,051,900 |
| 2017/12/06 | 1,057.0 | 1,060.0 | 1,044.0 | 1,052.5 | 1,052.5 | 6,422,400 |
| 2017/12/05 | 1,055.0 | 1,063.5 | 1,053.0 | 1,062.0 | 1,062.0 | 4,192,300 |
| 2017/12/04 | 1,067.5 | 1,068.0 | 1,055.5 | 1,056.5 | 1,056.5 | 4,692,700 |
| 2017/12/01 | 1,067.0 | 1,069.0 | 1,054.0 | 1,063.0 | 1,063.0 | 8,089,600 |
| 2017/11/30 | 1,073.5 | 1,074.0 | 1,046.5 | 1,057.0 | 1,057.0 | 11,917,200 |
| 2017/11/29 | 1,049.5 | 1,080.0 | 1,049.5 | 1,065.0 | 1,065.0 | 20,064,300 |
| 2017/11/28 | 1,103.0 | 1,123.5 | 1,010.5 | 1,046.0 | 1,046.0 | 51,318,300 |
| 2017/11/27 | 1,118.5 | 1,121.0 | 1,101.0 | 1,104.5 | 1,104.5 | 4,432,000 |
| 2017/11/24 | 1,113.0 | 1,119.5 | 1,107.0 | 1,115.0 | 1,115.0 | 5,303,600 |
| 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 |
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。
