1,274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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 1,103.5 | 1,110.0 | 1,092.5 | 1,095.0 | 1,095.0 | 4,345,800 |
| 2018/02/19 | 1,100.0 | 1,109.5 | 1,097.5 | 1,109.5 | 1,109.5 | 4,623,600 |
| 2018/02/16 | 1,079.0 | 1,089.5 | 1,072.0 | 1,085.5 | 1,085.5 | 4,123,900 |
| 2018/02/15 | 1,074.0 | 1,087.0 | 1,073.5 | 1,076.5 | 1,076.5 | 4,133,800 |
| 2018/02/14 | 1,081.0 | 1,091.0 | 1,072.5 | 1,083.0 | 1,083.0 | 9,370,200 |
| 2018/02/13 | 1,080.0 | 1,094.0 | 1,059.5 | 1,062.0 | 1,062.0 | 13,349,800 |
| 2018/02/09 | 1,001.5 | 1,032.0 | 1,000.0 | 1,023.0 | 1,023.0 | 9,479,600 |
| 2018/02/08 | 1,020.0 | 1,027.5 | 1,009.5 | 1,022.5 | 1,022.5 | 5,455,500 |
| 2018/02/07 | 1,043.0 | 1,050.0 | 1,008.5 | 1,009.0 | 1,009.0 | 9,612,800 |
| 2018/02/06 | 1,012.0 | 1,030.5 | 1,003.5 | 1,018.5 | 1,018.5 | 12,744,800 |
| 2018/02/05 | 1,071.0 | 1,076.5 | 1,057.5 | 1,059.5 | 1,059.5 | 5,785,000 |
| 2018/02/02 | 1,098.0 | 1,102.0 | 1,085.0 | 1,089.5 | 1,089.5 | 4,308,200 |
| 2018/02/01 | 1,090.0 | 1,105.5 | 1,088.0 | 1,104.5 | 1,104.5 | 4,130,400 |
| 2018/01/31 | 1,104.5 | 1,106.5 | 1,085.0 | 1,085.0 | 1,085.0 | 7,449,700 |
| 2018/01/30 | 1,120.5 | 1,125.0 | 1,103.0 | 1,106.5 | 1,106.5 | 5,022,600 |
| 2018/01/29 | 1,124.0 | 1,125.0 | 1,112.0 | 1,119.5 | 1,119.5 | 4,474,600 |
| 2018/01/26 | 1,111.5 | 1,127.0 | 1,108.0 | 1,124.0 | 1,124.0 | 7,745,200 |
| 2018/01/25 | 1,111.0 | 1,112.0 | 1,102.5 | 1,103.5 | 1,103.5 | 4,593,300 |
| 2018/01/24 | 1,124.5 | 1,127.0 | 1,115.5 | 1,120.0 | 1,120.0 | 4,082,400 |
| 2018/01/23 | 1,120.0 | 1,127.0 | 1,113.5 | 1,126.5 | 1,126.5 | 5,025,500 |
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。
