日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東プレ(5975)の株価時系列情報

東プレ(5975)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 342 343 342 343 11,000
2000/12/28 348 348 345 347 32,000
2000/12/27 337 337 335 336 7,000
2000/12/26 343 348 338 347 23,000
2000/12/25 344 344 340 343 18,000
2000/12/22 343 344 343 344 48,000
2000/12/21 340 344 339 344 46,000
2000/12/20 340 345 340 345 28,000
2000/12/19 357 357 343 343 44,000
2000/12/18 356 359 346 356 29,000
2000/12/15 345 346 340 346 59,000
2000/12/14 360 361 346 346 35,000
2000/12/13 365 365 360 360 21,000
2000/12/12 365 365 352 359 37,000
2000/12/11 367 367 355 355 29,000
2000/12/08 355 355 346 348 57,000
2000/12/07 346 349 346 349 25,000
2000/12/06 350 350 345 346 32,000
2000/12/05 350 350 346 346 18,000
2000/12/04 350 354 344 344 52,000
2000/12/01 340 348 340 348 22,000
2000/11/30 339 344 339 343 14,000
2000/11/29 333 340 333 339 10,000
2000/11/28 335 336 333 333 18,000
2000/11/27 340 340 332 334 11,000
2000/11/24 331 337 331 332 23,000
2000/11/22 342 344 331 331 44,000
2000/11/21 330 340 325 340 57,000
2000/11/20 330 330 326 328 10,000
2000/11/17 326 331 326 331 15,000
2000/11/16 340 340 327 331 24,000
2000/11/15 350 350 343 343 18,000
2000/11/14 341 342 336 336 47,000
2000/11/13 331 331 327 331 11,000
2000/11/10 338 338 331 331 15,000
2000/11/09 338 338 333 333 5,000
2000/11/08 324 338 324 338 9,000
2000/11/07 340 340 339 339 32,000
2000/11/06 326 330 326 330 14,000
2000/11/02 320 320 318 318 11,000
2000/11/01 315 324 312 320 18,000
2000/10/31 312 316 312 315 48,000
2000/10/30 319 319 310 310 24,000
2000/10/27 325 328 325 325 6,000
2000/10/26 325 325 316 322 20,000
2000/10/25 325 330 325 330 4,000
2000/10/24 315 325 315 325 20,000
2000/10/23 323 325 310 315 16,000
2000/10/20 328 330 323 325 32,000
2000/10/19 322 332 322 327 27,000
2000/10/18 339 339 332 332 27,000
2000/10/17 339 340 338 338 10,000
2000/10/16 345 345 340 340 23,000
2000/10/13 339 339 329 335 23,000
2000/10/12 325 330 325 325 22,000
2000/10/11 344 344 330 335 36,000
2000/10/10 350 350 345 345 16,000
2000/10/06 347 348 346 348 46,000
2000/10/05 350 350 348 349 21,000
2000/10/04 338 348 338 348 57,000
2000/10/03 343 343 338 338 14,000
2000/10/02 343 343 334 338 20,000
2000/09/29 339 345 339 345 21,000
2000/09/28 336 336 335 335 6,000
2000/09/27 341 341 335 335 11,000
2000/09/26 341 346 340 340 61,000
2000/09/25 336 365 336 341 114,000
2000/09/22 340 340 331 336 52,000
2000/09/21 339 341 339 340 35,000
2000/09/20 333 345 332 345 40,000
2000/09/19 325 330 325 330 33,000
2000/09/18 323 325 320 325 15,000
2000/09/14 321 325 320 323 23,000
2000/09/13 322 322 320 321 35,000
2000/09/12 320 321 319 320 74,000
2000/09/11 330 330 320 320 32,000
2000/09/08 321 328 321 328 29,000
2000/09/07 320 323 320 323 16,000
2000/09/06 318 321 315 318 53,000
2000/09/05 320 323 317 317 28,000
2000/09/04 328 329 321 322 14,000
2000/09/01 327 330 326 327 17,000
2000/08/31 330 332 327 332 28,000
2000/08/30 330 333 330 333 15,000
2000/08/29 340 340 331 334 30,000
2000/08/28 330 335 329 335 90,000
2000/08/25 325 329 325 329 18,000
2000/08/24 325 334 325 330 35,000
2000/08/23 329 329 327 328 16,000
2000/08/22 326 328 326 328 12,000
2000/08/21 329 330 327 327 49,000
2000/08/18 330 330 327 329 18,000
2000/08/17 327 330 327 327 44,000
2000/08/16 327 329 326 327 23,000
2000/08/15 331 331 325 327 59,000
2000/08/14 330 330 329 330 25,000
2000/08/11 328 330 325 329 52,000
2000/08/10 330 330 328 330 38,000
2000/08/09 331 335 326 330 41,000
2000/08/08 333 337 331 333 38,000
2000/08/07 334 340 332 340 12,000
2000/08/04 340 349 333 333 15,000
2000/08/03 340 348 340 347 8,000
2000/08/02 356 356 345 345 17,000
2000/08/01 333 360 333 360 23,000
2000/07/31 331 348 331 348 8,000
2000/07/28 350 358 350 350 9,000
2000/07/27 363 363 350 353 13,000
2000/07/26 373 373 352 354 11,000
2000/07/25 352 373 350 373 12,000
2000/07/24 361 361 352 352 12,000
2000/07/21 369 369 361 363 40,000
2000/07/19 370 379 369 379 18,000
2000/07/18 387 387 371 373 28,000
2000/07/17 385 394 385 386 19,000
2000/07/14 381 385 380 385 46,000
2000/07/13 394 394 382 387 39,000
2000/07/12 393 393 388 390 29,000
2000/07/11 392 392 385 392 39,000
2000/07/10 392 392 388 388 27,000
2000/07/07 384 389 380 389 56,000
2000/07/06 378 385 370 384 30,000
2000/07/05 384 388 375 379 35,000
2000/07/04 386 386 378 385 51,000
2000/07/03 370 385 367 385 82,000
2000/06/30 360 365 356 365 51,000
2000/06/29 355 359 351 353 34,000
2000/06/28 359 359 350 350 25,000
2000/06/27 359 359 342 357 22,000
2000/06/26 359 359 346 346 12,000
2000/06/23 350 355 344 344 39,000
2000/06/22 360 360 353 358 21,000
2000/06/21 360 360 350 350 65,000
2000/06/20 359 360 358 359 20,000
2000/06/19 365 365 354 359 38,000
2000/06/16 365 367 347 355 40,000
2000/06/15 347 353 345 345 38,000
2000/06/14 350 351 343 343 44,000
2000/06/13 352 360 350 353 63,000
2000/06/12 345 349 340 347 62,000
2000/06/09 340 340 331 331 26,000
2000/06/08 334 340 329 330 68,000
2000/06/07 327 334 327 332 9,000
2000/06/06 315 333 315 326 27,000
2000/06/05 330 335 329 330 29,000
2000/06/02 330 330 325 329 13,000
2000/06/01 315 330 315 329 26,000
2000/05/31 322 324 320 322 24,000
2000/05/30 322 325 321 322 25,000
2000/05/29 330 330 325 325 18,000
2000/05/26 330 331 325 325 36,000
2000/05/25 321 331 321 330 29,000
2000/05/24 315 325 315 321 42,000
2000/05/23 327 327 315 320 94,000
2000/05/22 331 331 326 327 29,000
2000/05/19 343 343 335 335 32,000
2000/05/18 349 349 340 340 27,000
2000/05/17 349 349 340 340 31,000
2000/05/16 348 348 342 344 46,000
2000/05/15 341 345 341 345 36,000
2000/05/12 340 345 340 341 7,000
2000/05/11 346 346 336 340 12,000
2000/05/10 347 347 330 345 41,000
2000/05/09 335 337 335 337 62,000
2000/05/08 340 345 335 335 18,000
2000/05/02 339 347 339 345 44,000
2000/05/01 315 338 315 338 38,000
2000/04/28 320 320 315 315 26,000
2000/04/27 317 321 317 320 20,000
2000/04/26 330 330 326 327 11,000
2000/04/25 340 340 330 330 15,000
2000/04/24 335 335 331 331 13,000
2000/04/21 340 340 335 335 8,000
2000/04/20 340 340 335 340 50,000
2000/04/19 348 348 346 346 35,000
2000/04/18 346 349 340 340 17,000
2000/04/17 343 348 338 344 56,000
2000/04/14 340 352 340 350 67,000
2000/04/13 350 353 340 350 32,000
2000/04/12 355 355 346 350 70,000
2000/04/11 356 356 346 350 49,000
2000/04/10 353 360 336 336 65,000
2000/04/07 349 353 342 342 88,000
2000/04/06 341 349 336 349 63,000
2000/04/05 340 345 335 340 62,000
2000/04/04 340 346 335 335 45,000
2000/04/03 338 343 338 340 43,000
2000/03/31 346 346 332 333 31,000
2000/03/30 352 353 346 346 19,000
2000/03/29 350 359 350 352 60,000
2000/03/28 331 350 331 345 83,000
2000/03/27 340 350 340 350 39,000
2000/03/24 343 344 333 333 30,000
2000/03/23 341 345 341 343 27,000
2000/03/22 340 343 340 341 48,000
2000/03/21 337 339 337 339 15,000
2000/03/17 330 337 327 337 43,000
2000/03/16 326 330 320 330 23,000
2000/03/15 320 327 320 327 12,000
2000/03/14 334 334 320 325 33,000
2000/03/13 325 330 309 315 157,000
2000/03/10 305 321 305 321 390,000
2000/03/09 325 325 310 310 62,000
2000/03/08 330 330 328 328 68,000
2000/03/07 325 330 325 330 45,000
2000/03/06 332 332 325 325 46,000
2000/03/03 339 339 325 337 18,000
2000/03/02 330 340 328 340 34,000
2000/03/01 323 327 323 327 14,000
2000/02/29 334 334 321 322 27,000
2000/02/28 310 335 310 334 7,000
2000/02/25 303 306 303 306 9,000
2000/02/24 300 305 300 302 37,000
2000/02/23 301 305 300 301 49,000
2000/02/22 305 313 301 301 21,000
2000/02/21 320 327 305 321 28,000
2000/02/18 335 335 329 330 9,000
2000/02/17 331 331 330 330 5,000
2000/02/16 331 344 330 344 20,000
2000/02/15 348 348 330 331 30,000
2000/02/14 350 350 330 330 51,000
2000/02/10 345 345 330 330 31,000
2000/02/09 339 345 338 338 18,000
2000/02/08 340 340 339 339 7,000
2000/02/07 338 340 338 339 27,000
2000/02/04 340 341 336 336 13,000
2000/02/03 340 341 340 341 5,000
2000/02/02 344 347 336 347 16,000
2000/02/01 345 345 336 344 20,000
2000/01/31 338 345 335 335 8,000
2000/01/28 330 333 330 330 74,000
2000/01/27 342 345 338 338 29,000
2000/01/26 336 342 336 342 75,000
2000/01/25 331 335 330 335 37,000
2000/01/24 328 334 328 334 59,000
2000/01/21 332 333 330 330 49,000
2000/01/20 330 340 330 330 87,000
2000/01/19 345 345 331 335 119,000
2000/01/18 343 345 342 343 95,000
2000/01/17 345 349 340 340 62,000
2000/01/14 345 345 335 345 47,000
2000/01/13 330 333 330 333 18,000
2000/01/12 330 331 330 330 35,000
2000/01/11 323 331 323 331 60,000
2000/01/07 323 328 323 328 21,000
2000/01/06 327 328 324 328 22,000
2000/01/05 315 328 315 328 49,000
2000/01/04 331 331 320 320 8,000

このページの先頭へ