- 東証PRM
OTC（12.57ドル）
東レ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,108（2025年2月5日）
- 年初来安値
- 818（2025年4月9日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/11/18 | 992.3 | 1,003 | 976.8 | 983.7 | 5,705,000 | 983.7 |
| 2025/11/17 | 1,026 | 1,028 | 1,001 | 1,011.5 | 8,956,900 | 1,011.5 |
| 2025/11/14 | 948.9 | 1,048 | 938.2 | 1,039 | 21,605,900 | 1,039 |
| 2025/11/13 | 949.7 | 953.7 | 945 | 950 | 3,873,500 | 950 |
| 2025/11/12 | 955.5 | 959.4 | 945.3 | 951.4 | 3,413,200 | 951.4 |
| 2025/11/11 | 951.6 | 956.8 | 942.4 | 950.5 | 3,768,500 | 950.5 |
| 2025/11/10 | 936 | 946 | 931.2 | 943.7 | 3,529,900 | 943.7 |
| 2025/11/7 | 924.3 | 933 | 923 | 933 | 2,384,500 | 933 |
| 2025/11/6 | 927.2 | 933.8 | 922.9 | 922.9 | 3,455,100 | 922.9 |
| 2025/11/5 | 944.5 | 947.5 | 913.7 | 917.9 | 6,010,700 | 917.9 |
| 2025/11/4 | 943.9 | 953.5 | 936.6 | 947 | 3,991,000 | 947 |
| 2025/10/31 | 955.2 | 955.6 | 938.3 | 946.1 | 4,675,700 | 946.1 |
| 2025/10/30 | 955.1 | 959.9 | 943.2 | 950.7 | 5,565,800 | 950.7 |
| 2025/10/29 | 959.6 | 964.7 | 947.7 | 963.7 | 4,757,800 | 963.7 |
| 2025/10/28 | 984 | 989 | 967.1 | 967.1 | 3,270,000 | 967.1 |
| 2025/10/27 | 983 | 994 | 979.7 | 991.6 | 4,895,100 | 991.6 |
| 2025/10/24 | 977.5 | 982.1 | 973.6 | 979.1 | 4,328,200 | 979.1 |
| 2025/10/23 | 964 | 979.5 | 962.3 | 975.6 | 5,776,800 | 975.6 |
| 2025/10/22 | 941 | 973.5 | 938 | 968.2 | 7,374,600 | 968.2 |
| 2025/10/21 | 932 | 942 | 932 | 933 | 3,886,900 | 933 |
1〜20/244件
