1,347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) |
|---|---|---|---|---|---|---|
| 2015/12/14 | 1,075.0 | 1,096.0 | 1,072.0 | 1,092.0 | 1,092.0 | 5,454,000 |
| 2015/12/11 | 1,080.0 | 1,104.5 | 1,080.0 | 1,095.5 | 1,095.5 | 7,832,000 |
| 2015/12/10 | 1,073.5 | 1,086.0 | 1,072.5 | 1,080.0 | 1,080.0 | 5,240,000 |
| 2015/12/09 | 1,089.0 | 1,101.0 | 1,076.5 | 1,077.5 | 1,077.5 | 5,664,000 |
| 2015/12/08 | 1,111.0 | 1,113.0 | 1,091.5 | 1,093.5 | 1,093.5 | 5,456,000 |
| 2015/12/07 | 1,113.0 | 1,122.0 | 1,111.0 | 1,111.5 | 1,111.5 | 3,145,000 |
| 2015/12/04 | 1,106.0 | 1,115.0 | 1,100.5 | 1,107.0 | 1,107.0 | 5,018,000 |
| 2015/12/03 | 1,128.0 | 1,130.0 | 1,120.5 | 1,123.5 | 1,123.5 | 5,002,000 |
| 2015/12/02 | 1,135.0 | 1,137.0 | 1,127.5 | 1,132.0 | 1,132.0 | 4,928,000 |
| 2015/12/01 | 1,130.0 | 1,133.5 | 1,122.5 | 1,133.5 | 1,133.5 | 6,075,000 |
| 2015/11/30 | 1,126.5 | 1,127.0 | 1,112.0 | 1,119.0 | 1,119.0 | 7,221,000 |
| 2015/11/27 | 1,131.5 | 1,132.5 | 1,119.0 | 1,129.0 | 1,129.0 | 4,101,000 |
| 2015/11/26 | 1,135.0 | 1,139.5 | 1,122.5 | 1,124.0 | 1,124.0 | 4,578,000 |
| 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 |
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。
