東レ
3402プライム/繊維製品/TORAY INDUSTRIES,INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,128.5 | 1,151.5 | 1,128.5 | 1,134.0 | -17.5 | -1.52% | 6,396,400 |
| 2026-03-12 | 1,169.0 | 1,174.0 | 1,145.0 | 1,151.5 | -38.0 | -3.19% | 5,223,400 |
| 2026-03-11 | 1,192.0 | 1,204.0 | 1,182.5 | 1,189.5 | +11.5 | +0.98% | 5,562,200 |
| 2026-03-10 | 1,175.0 | 1,197.0 | 1,167.0 | 1,178.0 | +26.0 | +2.26% | 6,126,400 |
| 2026-03-09 | 1,150.0 | 1,157.5 | 1,127.5 | 1,152.0 | -57.0 | -4.71% | 8,468,400 |
| 2026-03-06 | 1,193.0 | 1,212.0 | 1,186.5 | 1,209.0 | -3.5 | -0.29% | 4,912,700 |
| 2026-03-05 | 1,227.0 | 1,238.5 | 1,205.0 | 1,212.5 | +15.5 | +1.29% | 6,849,200 |
| 2026-03-04 | 1,193.0 | 1,229.5 | 1,186.0 | 1,197.0 | -70.0 | -5.52% | 9,589,900 |
| 2026-03-03 | 1,316.0 | 1,329.0 | 1,264.5 | 1,267.0 | -73.0 | -5.45% | 8,097,300 |
| 2026-03-02 | 1,315.0 | 1,353.5 | 1,301.0 | 1,340.0 | 0.0 | 0.00% | 5,326,400 |
| 2026-02-27 | 1,314.0 | 1,343.0 | 1,312.0 | 1,340.0 | +14.0 | +1.06% | 5,772,700 |
| 2026-02-26 | 1,343.5 | 1,345.0 | 1,324.5 | 1,326.0 | +2.0 | +0.15% | 4,265,500 |
| 2026-02-25 | 1,332.0 | 1,342.0 | 1,300.0 | 1,324.0 | -0.5 | -0.04% | 6,163,300 |
| 2026-02-24 | 1,292.0 | 1,336.5 | 1,277.5 | 1,324.5 | +45.5 | +3.56% | 6,036,700 |
| 2026-02-20 | 1,300.0 | 1,300.0 | 1,270.5 | 1,279.0 | -35.5 | -2.70% | 4,632,300 |
| 2026-02-19 | 1,304.0 | 1,316.5 | 1,284.0 | 1,314.5 | +3.5 | +0.27% | 5,465,300 |
| 2026-02-18 | 1,280.0 | 1,313.0 | 1,278.0 | 1,311.0 | +42.0 | +3.31% | 7,463,300 |
| 2026-02-17 | 1,233.5 | 1,271.0 | 1,227.0 | 1,269.0 | +45.5 | +3.72% | 5,604,700 |
| 2026-02-16 | 1,243.0 | 1,247.0 | 1,211.5 | 1,223.5 | -8.5 | -0.69% | 5,140,700 |
| 2026-02-13 | 1,200.0 | 1,232.0 | 1,191.0 | 1,232.0 | +19.0 | +1.57% | 8,376,600 |
| 2026-02-12 | 1,222.0 | 1,234.5 | 1,189.5 | 1,213.0 | -35.0 | -2.80% | 9,752,000 |
| 2026-02-10 | 1,262.0 | 1,279.0 | 1,170.5 | 1,248.0 | -7.5 | -0.60% | 18,784,300 |
| 2026-02-09 | 1,280.0 | 1,280.0 | 1,252.5 | 1,255.5 | +10.5 | +0.84% | 5,453,000 |
| 2026-02-06 | 1,220.5 | 1,248.0 | 1,213.0 | 1,245.0 | +9.0 | +0.73% | 4,758,300 |
| 2026-02-05 | 1,274.0 | 1,281.0 | 1,236.0 | 1,236.0 | -4.0 | -0.32% | 7,684,800 |
| 2026-02-04 | 1,195.0 | 1,247.5 | 1,192.5 | 1,240.0 | +56.0 | +4.73% | 9,718,000 |
| 2026-02-03 | 1,153.0 | 1,184.0 | 1,149.0 | 1,184.0 | +48.0 | +4.23% | 5,064,100 |
| 2026-02-02 | 1,160.0 | 1,179.0 | 1,133.0 | 1,136.0 | -2.5 | -0.22% | 5,213,100 |
| 2026-01-30 | 1,130.0 | 1,142.5 | 1,122.0 | 1,138.5 | +17.0 | +1.52% | 5,013,400 |
| 2026-01-29 | 1,116.0 | 1,130.0 | 1,111.5 | 1,121.5 | +4.0 | +0.36% | 4,032,900 |
| 2026-01-28 | 1,110.5 | 1,124.0 | 1,108.0 | 1,117.5 | -13.5 | -1.19% | 4,124,400 |
| 2026-01-27 | 1,127.0 | 1,141.5 | 1,120.0 | 1,131.0 | -3.5 | -0.31% | 4,321,100 |
| 2026-01-26 | 1,142.5 | 1,146.5 | 1,133.0 | 1,134.5 | -24.0 | -2.07% | 4,234,000 |
| 2026-01-23 | 1,145.0 | 1,166.0 | 1,137.0 | 1,158.5 | +22.5 | +1.98% | 4,655,100 |
| 2026-01-22 | 1,130.0 | 1,144.0 | 1,127.5 | 1,136.0 | +13.0 | +1.16% | 4,093,700 |
| 2026-01-21 | 1,102.0 | 1,128.5 | 1,101.5 | 1,123.0 | +0.5 | +0.04% | 4,353,200 |
| 2026-01-20 | 1,137.0 | 1,140.0 | 1,089.0 | 1,122.5 | -30.5 | -2.65% | 10,709,500 |
| 2026-01-19 | 1,137.0 | 1,155.5 | 1,120.5 | 1,153.0 | +8.0 | +0.70% | 3,540,800 |
| 2026-01-16 | 1,123.5 | 1,145.0 | 1,123.0 | 1,145.0 | +9.5 | +0.84% | 4,932,000 |
| 2026-01-15 | 1,121.0 | 1,141.0 | 1,118.0 | 1,135.5 | -0.5 | -0.04% | 5,365,400 |
| 2026-01-14 | 1,131.0 | 1,138.0 | 1,125.0 | 1,136.0 | +11.0 | +0.98% | 5,858,400 |
| 2026-01-13 | 1,130.0 | 1,132.5 | 1,109.0 | 1,125.0 | +19.5 | +1.76% | 5,498,500 |
| 2026-01-09 | 1,079.5 | 1,107.5 | 1,074.5 | 1,105.5 | +35.5 | +3.32% | 8,590,500 |
| 2026-01-08 | 1,070.0 | 1,076.5 | 1,065.5 | 1,070.0 | -8.5 | -0.79% | 4,394,700 |
| 2026-01-07 | 1,068.5 | 1,086.0 | 1,063.0 | 1,078.5 | -1.0 | -0.09% | 5,117,200 |
| 2026-01-06 | 1,050.0 | 1,084.5 | 1,049.5 | 1,079.5 | +31.0 | +2.96% | 5,295,100 |
| 2026-01-05 | 1,029.5 | 1,050.0 | 1,026.5 | 1,048.5 | +28.5 | +2.79% | 4,888,000 |
| 2025-12-30 | 1,020.0 | 1,030.0 | 1,020.0 | 1,020.0 | -5.0 | -0.49% | 3,323,400 |
| 2025-12-29 | 1,030.0 | 1,036.0 | 1,022.0 | 1,025.0 | +1.5 | +0.15% | 15,518,500 |
| 2025-12-26 | 1,024.0 | 1,027.0 | 1,018.0 | 1,023.5 | +6.0 | +0.59% | 2,245,600 |
| 2025-12-25 | 1,030.5 | 1,031.5 | 1,014.0 | 1,017.5 | -12.0 | -1.17% | 2,161,200 |
| 2025-12-24 | 1,037.0 | 1,043.5 | 1,026.5 | 1,029.5 | -10.5 | -1.01% | 2,504,500 |
| 2025-12-23 | 1,022.0 | 1,040.0 | 1,021.0 | 1,040.0 | +16.5 | +1.61% | 3,286,500 |
| 2025-12-22 | 1,029.5 | 1,030.0 | 1,017.0 | 1,023.5 | +4.5 | +0.44% | 3,822,600 |
| 2025-12-19 | 1,019.5 | 1,024.5 | 1,014.5 | 1,019.0 | +5.0 | +0.49% | 6,951,300 |
| 2025-12-18 | 1,022.5 | 1,022.5 | 1,010.5 | 1,014.0 | -8.5 | -0.83% | 2,807,500 |
| 2025-12-17 | 1,023.5 | 1,025.0 | 1,008.0 | 1,022.5 | -6.0 | -0.58% | 3,561,000 |
| 2025-12-16 | 1,048.5 | 1,048.5 | 1,028.5 | 1,028.5 | -20.0 | -1.91% | 3,948,700 |
| 2025-12-15 | 1,035.0 | 1,048.5 | 1,022.0 | 1,048.5 | +2.5 | +0.24% | 3,923,600 |
| 2025-12-12 | 1,003.0 | 1,052.0 | 1,002.5 | 1,046.0 | +58.0 | +5.87% | 8,425,300 |
| 2025-12-11 | 1,008.0 | 1,008.5 | 987.1 | 988.0 | -5.0 | -0.50% | 3,627,100 |
| 2025-12-10 | 991.0 | 1,003.5 | 991.0 | 993.0 | +3.0 | +0.30% | 3,448,400 |
| 2025-12-09 | 984.0 | 990.0 | 981.5 | 990.0 | +3.5 | +0.35% | 2,994,400 |
| 2025-12-08 | 981.0 | 986.5 | 975.6 | 986.5 | +11.2 | +1.15% | 3,826,200 |
| 2025-12-05 | 987.8 | 990.0 | 971.0 | 975.3 | -25.2 | -2.52% | 5,359,100 |
| 2025-12-04 | 1,002.0 | 1,006.0 | 998.8 | 1,000.5 | +1.8 | +0.18% | 3,463,400 |
| 2025-12-03 | 1,020.0 | 1,020.5 | 997.0 | 998.7 | -2.3 | -0.23% | 4,544,200 |
| 2025-12-02 | 1,012.5 | 1,016.0 | 999.2 | 1,001.0 | -3.0 | -0.30% | 4,082,200 |
| 2025-12-01 | 1,013.0 | 1,024.5 | 1,004.0 | 1,004.0 | -11.0 | -1.08% | 3,933,600 |
| 2025-11-28 | 1,008.0 | 1,016.0 | 1,000.5 | 1,015.0 | +6.5 | +0.64% | 3,898,600 |
| 2025-11-27 | 1,012.0 | 1,018.5 | 1,003.5 | 1,008.5 | -5.5 | -0.54% | 4,398,800 |
| 2025-11-26 | 1,002.5 | 1,019.0 | 997.0 | 1,014.0 | +23.1 | +2.33% | 5,966,600 |
| 2025-11-25 | 1,023.0 | 1,023.5 | 990.1 | 990.9 | -26.6 | -2.61% | 5,974,400 |
| 2025-11-21 | 989.9 | 1,027.5 | 989.4 | 1,017.5 | +17.0 | +1.70% | 7,441,400 |
| 2025-11-20 | 997.0 | 1,003.0 | 990.0 | 1,000.5 | +14.5 | +1.47% | 4,545,600 |
| 2025-11-19 | 985.1 | 998.2 | 984.1 | 986.0 | +2.3 | +0.23% | 5,968,100 |
| 2025-11-18 | 992.3 | 1,003.0 | 976.8 | 983.7 | -27.8 | -2.75% | 5,705,000 |
| 2025-11-17 | 1,026.0 | 1,028.0 | 1,001.0 | 1,011.5 | -27.5 | -2.65% | 8,956,900 |
| 2025-11-14 | 948.9 | 1,048.0 | 938.2 | 1,039.0 | +89.0 | +9.37% | 21,605,900 |
| 2025-11-13 | 949.7 | 953.7 | 945.0 | 950.0 | -1.4 | -0.15% | 3,873,500 |
| 2025-11-12 | 955.5 | 959.4 | 945.3 | 951.4 | +0.9 | +0.09% | 3,413,200 |
| 2025-11-11 | 951.6 | 956.8 | 942.4 | 950.5 | +6.8 | +0.72% | 3,768,500 |
| 2025-11-10 | 936.0 | 946.0 | 931.2 | 943.7 | +10.7 | +1.15% | 3,529,900 |
| 2025-11-07 | 924.3 | 933.0 | 923.0 | 933.0 | +10.1 | +1.09% | 2,384,500 |
| 2025-11-06 | 927.2 | 933.8 | 922.9 | 922.9 | +5.0 | +0.54% | 3,455,100 |
| 2025-11-05 | 944.5 | 947.5 | 913.7 | 917.9 | -29.1 | -3.07% | 6,010,700 |
| 2025-11-04 | 943.9 | 953.5 | 936.6 | 947.0 | +0.9 | +0.10% | 3,991,000 |
| 2025-10-31 | 955.2 | 955.6 | 938.3 | 946.1 | -4.6 | -0.48% | 4,675,700 |
| 2025-10-30 | 955.1 | 959.9 | 943.2 | 950.7 | -13.0 | -1.35% | 5,565,800 |
| 2025-10-29 | 959.6 | 964.7 | 947.7 | 963.7 | -3.4 | -0.35% | 4,757,800 |
| 2025-10-28 | 984.0 | 989.0 | 967.1 | 967.1 | -24.5 | -2.47% | 3,270,000 |
| 2025-10-27 | 983.0 | 994.0 | 979.7 | 991.6 | +12.5 | +1.28% | 4,895,100 |
| 2025-10-24 | 977.5 | 982.1 | 973.6 | 979.1 | +3.5 | +0.36% | 4,328,200 |
| 2025-10-23 | 964.0 | 979.5 | 962.3 | 975.6 | +7.4 | +0.76% | 5,776,800 |
| 2025-10-22 | 941.0 | 973.5 | 938.0 | 968.2 | +35.2 | +3.77% | 7,374,600 |
| 2025-10-21 | 932.0 | 942.0 | 932.0 | 933.0 | +3.7 | +0.40% | 3,886,900 |
| 2025-10-20 | 939.5 | 940.0 | 927.0 | 929.3 | +2.1 | +0.23% | 3,066,100 |
| 2025-10-17 | 927.6 | 934.2 | 921.4 | 927.2 | +0.9 | +0.10% | 3,170,500 |
| 2025-10-16 | 935.0 | 937.5 | 923.2 | 926.3 | 0.0 | 0.00% | 3,222,300 |
| 2025-10-15 | 928.8 | 931.3 | 924.0 | 926.3 | +0.5 | +0.05% | 3,312,900 |
| 2025-10-14 | 927.0 | 938.1 | 918.6 | 925.8 | -19.1 | -2.02% | 4,788,200 |
| 2025-10-10 | 960.0 | 962.1 | 942.0 | 944.9 | -25.1 | -2.59% | 5,353,500 |
| 2025-10-09 | 975.6 | 979.0 | 961.9 | 970.0 | -8.5 | -0.87% | 4,566,500 |
| 2025-10-08 | 981.2 | 985.8 | 978.2 | 978.5 | -2.7 | -0.28% | 4,363,700 |
| 2025-10-07 | 976.8 | 986.8 | 974.0 | 981.2 | +3.3 | +0.34% | 4,736,900 |
| 2025-10-06 | 980.0 | 983.6 | 968.9 | 977.9 | +15.8 | +1.64% | 5,957,600 |
| 2025-10-03 | 940.0 | 962.1 | 940.0 | 962.1 | +25.6 | +2.73% | 5,502,700 |
| 2025-10-02 | 937.7 | 949.5 | 927.1 | 936.5 | -0.5 | -0.05% | 5,193,100 |
| 2025-10-01 | 946.2 | 953.6 | 934.9 | 937.0 | -8.3 | -0.88% | 5,231,900 |
| 2025-09-30 | 954.2 | 957.2 | 944.4 | 945.3 | -9.8 | -1.03% | 4,612,500 |
| 2025-09-29 | 965.0 | 965.0 | 955.1 | 955.1 | -10.4 | -1.08% | 3,376,600 |
| 2025-09-26 | 965.0 | 970.5 | 959.9 | 965.5 | +0.7 | +0.07% | 4,776,700 |
| 2025-09-25 | 962.6 | 970.9 | 957.3 | 964.8 | +10.8 | +1.13% | 6,928,000 |
| 2025-09-24 | 964.0 | 964.1 | 950.1 | 954.0 | -15.8 | -1.63% | 6,121,200 |
| 2025-09-22 | 975.0 | 982.4 | 969.8 | 969.8 | +1.9 | +0.20% | 3,977,900 |
| 2025-09-19 | 972.5 | 982.7 | 964.6 | 967.9 | -4.8 | -0.49% | 9,145,700 |
| 2025-09-18 | 970.6 | 975.3 | 965.6 | 972.7 | +2.7 | +0.28% | 4,095,100 |
| 2025-09-17 | 972.4 | 976.9 | 966.0 | 970.0 | -12.6 | -1.28% | 5,364,000 |
| 2025-09-16 | 980.0 | 987.0 | 977.1 | 982.6 | -1.1 | -0.11% | 4,701,700 |
| 2025-09-12 | 983.0 | 988.3 | 982.0 | 983.7 | — | — | 5,092,300 |
直近120営業日分を表示