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
2024/04/19 2,539 2,549 2,438 2,471 103,600
2024/04/18 2,549 2,567 2,511 2,548 92,400
2024/04/17 2,609 2,609 2,484 2,568 127,700
2024/04/16 2,650 2,695 2,589 2,609 80,100
2024/04/15 2,675 2,702 2,637 2,682 66,600
2024/04/12 2,685 2,696 2,662 2,689 64,200
2024/04/11 2,631 2,687 2,631 2,683 69,900
2024/04/10 2,643 2,669 2,626 2,645 66,600
2024/04/09 2,628 2,653 2,614 2,644 52,300
2024/04/08 2,583 2,617 2,571 2,612 53,800
2024/04/05 2,524 2,580 2,511 2,570 64,800
2024/04/04 2,639 2,648 2,599 2,610 85,000
2024/04/03 2,530 2,608 2,515 2,590 97,000
2024/04/02 2,537 2,549 2,502 2,526 109,500
2024/04/01 2,637 2,660 2,540 2,540 97,300
2024/03/29 2,532 2,628 2,524 2,612 109,400
2024/03/28 2,592 2,615 2,548 2,559 100,900
2024/03/27 2,576 2,633 2,576 2,617 145,800
2024/03/26 2,574 2,580 2,539 2,576 89,000
2024/03/25 2,580 2,603 2,554 2,563 83,700
2024/03/22 2,580 2,610 2,563 2,590 98,600
2024/03/21 2,550 2,594 2,544 2,579 171,100
2024/03/19 2,520 2,537 2,495 2,526 118,300
2024/03/18 2,478 2,483 2,443 2,449 79,200
2024/03/15 2,415 2,476 2,415 2,438 150,100
2024/03/14 2,415 2,427 2,384 2,414 81,800
2024/03/13 2,423 2,452 2,344 2,384 112,300
2024/03/12 2,383 2,424 2,366 2,403 122,500
2024/03/11 2,422 2,450 2,360 2,416 117,700
2024/03/08 2,470 2,534 2,448 2,491 132,300
2024/03/07 2,610 2,623 2,499 2,511 111,400
2024/03/06 2,483 2,594 2,483 2,583 260,400
2024/03/05 2,386 2,457 2,361 2,455 109,500
2024/03/04 2,433 2,434 2,374 2,408 133,300
2024/03/01 2,465 2,474 2,437 2,444 121,600
2024/02/29 2,453 2,479 2,412 2,456 129,400
2024/02/28 2,422 2,450 2,404 2,421 102,400
2024/02/27 2,445 2,472 2,391 2,397 123,200
2024/02/26 2,434 2,468 2,406 2,413 190,200
2024/02/22 2,338 2,368 2,320 2,366 103,900
2024/02/21 2,317 2,349 2,272 2,296 97,400
2024/02/20 2,300 2,345 2,288 2,330 117,000
2024/02/19 2,331 2,350 2,273 2,295 122,100
2024/02/16 2,300 2,340 2,282 2,331 299,900
2024/02/15 2,190 2,250 2,125 2,240 358,300
2024/02/14 2,270 2,298 2,227 2,240 216,100
2024/02/13 2,225 2,279 2,208 2,274 193,700
2024/02/09 2,202 2,217 2,183 2,192 126,400
2024/02/08 2,240 2,240 2,175 2,206 106,700
2024/02/07 2,171 2,235 2,171 2,235 120,000
2024/02/06 2,191 2,202 2,173 2,174 98,600
2024/02/05 2,208 2,222 2,180 2,192 108,800
2024/02/02 2,191 2,211 2,165 2,180 107,100
2024/02/01 2,155 2,180 2,146 2,165 57,600
2024/01/31 2,154 2,170 2,147 2,170 66,800
2024/01/30 2,183 2,189 2,155 2,155 67,700
2024/01/29 2,138 2,184 2,136 2,183 77,300
2024/01/26 2,146 2,153 2,101 2,107 128,300
2024/01/25 2,120 2,169 2,099 2,169 251,100
2024/01/24 2,142 2,164 2,108 2,120 110,000
2024/01/23 2,188 2,199 2,123 2,138 83,600
2024/01/22 2,169 2,187 2,150 2,166 88,500
2024/01/19 2,142 2,153 2,101 2,139 153,700
2024/01/18 2,113 2,163 2,084 2,105 263,500
2024/01/17 2,124 2,251 2,055 2,158 610,800
2024/01/16 2,010 2,010 1,981 1,984 52,200
2024/01/15 1,979 2,024 1,967 2,013 77,400
2024/01/12 2,008 2,012 1,961 1,965 87,700
2024/01/11 2,000 2,020 1,981 1,982 110,400
2024/01/10 1,931 1,970 1,931 1,963 84,000
2024/01/09 1,940 1,946 1,913 1,934 63,700
2024/01/05 1,928 1,937 1,908 1,918 69,900
2024/01/04 1,864 1,912 1,842 1,908 88,300
2023/12/29 1,900 1,909 1,860 1,878 53,300
2023/12/28 1,860 1,898 1,859 1,890 61,800
2023/12/27 1,879 1,888 1,855 1,863 101,300
2023/12/26 1,844 1,856 1,830 1,842 61,800
2023/12/25 1,870 1,884 1,839 1,842 42,600
2023/12/22 1,869 1,890 1,860 1,866 53,800
2023/12/21 1,890 1,902 1,869 1,869 69,500
2023/12/20 1,923 1,923 1,896 1,906 67,600
2023/12/19 1,903 1,924 1,879 1,916 42,200
2023/12/18 1,915 1,921 1,857 1,913 80,300
2023/12/15 1,930 1,964 1,930 1,946 116,500
2023/12/14 2,005 2,020 1,943 1,946 174,800
2023/12/13 1,975 2,010 1,975 1,987 124,400
2023/12/12 1,994 1,994 1,952 1,967 106,800
2023/12/11 1,929 1,964 1,922 1,962 82,500
2023/12/08 1,951 1,972 1,900 1,911 141,900
2023/12/07 2,002 2,002 1,973 1,984 107,900
2023/12/06 1,961 2,038 1,950 2,031 118,200
2023/12/05 1,949 1,981 1,940 1,960 112,300
2023/12/04 1,958 1,967 1,936 1,938 73,300
2023/12/01 2,008 2,014 1,989 1,993 61,500
2023/11/30 1,985 2,017 1,972 2,002 104,100
2023/11/29 2,008 2,033 1,984 2,010 102,500
2023/11/28 1,969 2,009 1,959 2,008 93,400
2023/11/27 2,000 2,013 1,954 1,957 89,100
2023/11/24 1,980 2,000 1,969 1,983 94,100
2023/11/22 1,892 1,953 1,888 1,953 127,700
2023/11/21 1,892 1,914 1,879 1,892 101,500
2023/11/20 1,944 1,967 1,893 1,893 125,400
2023/11/17 1,923 1,933 1,886 1,933 145,700
2023/11/16 1,950 1,969 1,904 1,942 236,000
2023/11/15 1,880 1,943 1,862 1,943 395,800
2023/11/14 1,655 1,670 1,646 1,661 92,100
2023/11/13 1,679 1,683 1,639 1,646 103,900
2023/11/10 1,632 1,659 1,622 1,659 71,000
2023/11/09 1,620 1,649 1,609 1,646 53,600
2023/11/08 1,674 1,681 1,611 1,617 76,500
2023/11/07 1,678 1,694 1,664 1,666 47,600
2023/11/06 1,666 1,674 1,650 1,669 50,100
2023/11/02 1,660 1,671 1,625 1,629 43,700
2023/11/01 1,627 1,648 1,619 1,635 107,500
2023/10/31 1,588 1,608 1,566 1,604 91,400
2023/10/30 1,635 1,635 1,545 1,580 91,200
2023/10/27 1,594 1,645 1,594 1,632 91,300
2023/10/26 1,588 1,619 1,585 1,598 89,600
2023/10/25 1,602 1,620 1,589 1,599 71,500
2023/10/24 1,600 1,600 1,533 1,578 83,600
2023/10/23 1,587 1,616 1,585 1,591 48,700
2023/10/20 1,613 1,622 1,585 1,603 39,800
2023/10/19 1,595 1,621 1,595 1,609 37,200
2023/10/18 1,647 1,647 1,614 1,635 48,100
2023/10/17 1,639 1,657 1,611 1,627 60,000
2023/10/16 1,609 1,636 1,605 1,621 51,800
2023/10/13 1,654 1,664 1,625 1,632 75,100
2023/10/12 1,670 1,682 1,649 1,681 58,800
2023/10/11 1,668 1,669 1,646 1,646 48,600
2023/10/10 1,640 1,673 1,629 1,672 84,400
2023/10/06 1,571 1,617 1,566 1,604 64,400
2023/10/05 1,561 1,579 1,551 1,570 88,200
2023/10/04 1,600 1,601 1,553 1,554 146,800
2023/10/03 1,692 1,699 1,645 1,645 82,700
2023/10/02 1,706 1,744 1,702 1,704 104,600
2023/09/29 1,771 1,774 1,688 1,697 160,700
2023/09/28 1,779 1,788 1,738 1,746 124,100
2023/09/27 1,755 1,792 1,733 1,791 153,600
2023/09/26 1,804 1,828 1,792 1,809 81,300
2023/09/25 1,815 1,818 1,781 1,814 168,500
2023/09/22 1,775 1,790 1,755 1,775 168,100
2023/09/21 1,808 1,820 1,792 1,800 111,100
2023/09/20 1,850 1,897 1,787 1,795 281,400
2023/09/19 1,837 1,851 1,835 1,847 168,000
2023/09/15 1,863 1,883 1,840 1,842 310,100
2023/09/14 1,848 1,866 1,830 1,852 186,000
2023/09/13 1,836 1,842 1,814 1,839 213,400
2023/09/12 1,789 1,829 1,770 1,827 191,600
2023/09/11 1,768 1,779 1,755 1,764 80,900
2023/09/08 1,777 1,781 1,744 1,755 136,100
2023/09/07 1,775 1,790 1,773 1,777 72,500
2023/09/06 1,779 1,794 1,776 1,776 81,500
2023/09/05 1,785 1,785 1,760 1,779 84,500
2023/09/04 1,765 1,787 1,753 1,785 101,900
2023/09/01 1,735 1,757 1,727 1,750 64,800
2023/08/31 1,714 1,741 1,713 1,737 76,100
2023/08/30 1,710 1,722 1,689 1,717 101,700
2023/08/29 1,710 1,716 1,688 1,711 48,600
2023/08/28 1,709 1,722 1,700 1,710 56,600
2023/08/25 1,683 1,700 1,677 1,696 78,500
2023/08/24 1,699 1,710 1,669 1,696 73,400
2023/08/23 1,675 1,721 1,673 1,720 97,600
2023/08/22 1,665 1,684 1,657 1,684 79,500
2023/08/21 1,668 1,673 1,646 1,646 66,600
2023/08/18 1,643 1,683 1,643 1,667 93,500
2023/08/17 1,653 1,663 1,614 1,659 76,100
2023/08/16 1,628 1,651 1,628 1,644 42,100
2023/08/15 1,669 1,680 1,640 1,651 97,900
2023/08/14 1,670 1,710 1,655 1,661 224,600
2023/08/10 1,554 1,575 1,546 1,574 120,100
2023/08/09 1,557 1,573 1,544 1,554 54,500
2023/08/08 1,593 1,600 1,575 1,580 78,100
2023/08/07 1,559 1,579 1,557 1,576 109,300
2023/08/04 1,550 1,561 1,542 1,552 59,600
2023/08/03 1,600 1,604 1,554 1,557 88,200
2023/08/02 1,602 1,643 1,598 1,618 83,600
2023/08/01 1,638 1,644 1,628 1,642 97,600
2023/07/31 1,642 1,651 1,628 1,635 83,200
2023/07/28 1,585 1,617 1,571 1,602 150,300
2023/07/27 1,600 1,604 1,567 1,586 88,000
2023/07/26 1,628 1,628 1,596 1,601 40,400
2023/07/25 1,654 1,655 1,626 1,639 40,600
2023/07/24 1,639 1,655 1,624 1,645 100,500
2023/07/21 1,625 1,636 1,613 1,620 67,800
2023/07/20 1,639 1,665 1,619 1,630 122,200
2023/07/19 1,589 1,630 1,580 1,628 157,700
2023/07/18 1,524 1,573 1,524 1,566 65,700
2023/07/14 1,563 1,570 1,533 1,544 96,800
2023/07/13 1,546 1,564 1,534 1,554 102,300
2023/07/12 1,538 1,546 1,530 1,538 117,700
2023/07/11 1,580 1,590 1,532 1,541 107,500
2023/07/10 1,602 1,606 1,540 1,560 148,100
2023/07/07 1,608 1,627 1,568 1,606 101,500
2023/07/06 1,606 1,634 1,602 1,612 89,200
2023/07/05 1,608 1,619 1,587 1,608 49,000
2023/07/04 1,620 1,630 1,607 1,615 56,500
2023/07/03 1,615 1,634 1,606 1,617 68,600
2023/06/30 1,599 1,605 1,583 1,586 121,000
2023/06/29 1,604 1,617 1,586 1,593 105,000
2023/06/28 1,550 1,596 1,549 1,596 139,000

このページの先頭へ