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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,019 | 2,078 | 2,006 | 2,037 | 93,000 |
| 2024/07/25 | 2,046 | 2,069 | 2,020 | 2,025 | 110,100 |
| 2024/07/24 | 2,105 | 2,107 | 2,060 | 2,067 | 96,000 |
| 2024/07/23 | 2,105 | 2,150 | 2,105 | 2,130 | 46,200 |
| 2024/07/22 | 2,165 | 2,165 | 2,093 | 2,099 | 87,100 |
| 2024/07/19 | 2,179 | 2,198 | 2,156 | 2,164 | 78,700 |
| 2024/07/18 | 2,185 | 2,210 | 2,177 | 2,184 | 70,200 |
| 2024/07/17 | 2,247 | 2,261 | 2,198 | 2,209 | 77,100 |
| 2024/07/16 | 2,244 | 2,275 | 2,231 | 2,236 | 99,700 |
| 2024/07/12 | 2,181 | 2,241 | 2,181 | 2,219 | 80,300 |
| 2024/07/11 | 2,224 | 2,241 | 2,165 | 2,210 | 107,200 |
| 2024/07/10 | 2,196 | 2,215 | 2,152 | 2,183 | 111,900 |
| 2024/07/09 | 2,170 | 2,213 | 2,155 | 2,196 | 75,700 |
| 2024/07/08 | 2,162 | 2,178 | 2,148 | 2,171 | 69,600 |
| 2024/07/05 | 2,229 | 2,246 | 2,164 | 2,172 | 115,100 |
| 2024/07/04 | 2,184 | 2,235 | 2,184 | 2,229 | 55,700 |
| 2024/07/03 | 2,173 | 2,212 | 2,172 | 2,184 | 74,400 |
| 2024/07/02 | 2,139 | 2,174 | 2,121 | 2,172 | 99,900 |
| 2024/07/01 | 2,146 | 2,163 | 2,130 | 2,145 | 166,200 |
| 2024/06/28 | 2,112 | 2,123 | 2,086 | 2,113 | 117,300 |
| 2024/06/27 | 2,113 | 2,123 | 2,099 | 2,111 | 96,800 |
| 2024/06/26 | 2,134 | 2,134 | 2,106 | 2,120 | 106,500 |
| 2024/06/25 | 2,121 | 2,161 | 2,102 | 2,144 | 176,900 |
| 2024/06/24 | 2,134 | 2,134 | 2,094 | 2,102 | 225,700 |
| 2024/06/21 | 2,153 | 2,153 | 2,092 | 2,120 | 320,700 |
| 2024/06/20 | 2,139 | 2,168 | 2,115 | 2,135 | 75,100 |
| 2024/06/19 | 2,150 | 2,176 | 2,145 | 2,160 | 122,900 |
| 2024/06/18 | 2,176 | 2,185 | 2,150 | 2,150 | 90,500 |
| 2024/06/17 | 2,194 | 2,194 | 2,127 | 2,165 | 165,400 |
| 2024/06/14 | 2,151 | 2,232 | 2,134 | 2,231 | 240,600 |
| 2024/06/13 | 2,163 | 2,175 | 2,136 | 2,157 | 258,400 |
| 2024/06/12 | 2,124 | 2,152 | 2,109 | 2,136 | 129,300 |
| 2024/06/11 | 2,178 | 2,189 | 2,152 | 2,159 | 77,400 |
| 2024/06/10 | 2,134 | 2,183 | 2,130 | 2,178 | 99,100 |
| 2024/06/07 | 2,139 | 2,154 | 2,098 | 2,148 | 225,900 |
| 2024/06/06 | 2,171 | 2,173 | 2,083 | 2,127 | 255,300 |
| 2024/06/05 | 2,190 | 2,205 | 2,128 | 2,176 | 302,700 |
| 2024/06/04 | 2,228 | 2,297 | 2,214 | 2,229 | 147,100 |
| 2024/06/03 | 2,239 | 2,283 | 2,239 | 2,256 | 62,400 |
| 2024/05/31 | 2,221 | 2,250 | 2,199 | 2,250 | 131,000 |
| 2024/05/30 | 2,200 | 2,210 | 2,160 | 2,194 | 59,700 |
| 2024/05/29 | 2,254 | 2,268 | 2,201 | 2,218 | 97,300 |
| 2024/05/28 | 2,258 | 2,282 | 2,252 | 2,260 | 62,800 |
| 2024/05/27 | 2,251 | 2,274 | 2,240 | 2,274 | 56,500 |
| 2024/05/24 | 2,222 | 2,291 | 2,210 | 2,251 | 49,400 |
| 2024/05/23 | 2,256 | 2,278 | 2,198 | 2,267 | 53,500 |
| 2024/05/22 | 2,276 | 2,276 | 2,235 | 2,256 | 120,500 |
| 2024/05/21 | 2,308 | 2,376 | 2,301 | 2,301 | 93,100 |
| 2024/05/20 | 2,226 | 2,338 | 2,226 | 2,306 | 116,500 |
| 2024/05/17 | 2,150 | 2,240 | 2,144 | 2,216 | 73,900 |
| 2024/05/16 | 2,200 | 2,221 | 2,162 | 2,170 | 232,100 |
| 2024/05/15 | 2,158 | 2,303 | 2,158 | 2,239 | 368,600 |
| 2024/05/14 | 2,475 | 2,479 | 2,275 | 2,397 | 289,200 |
| 2024/05/13 | 2,448 | 2,499 | 2,430 | 2,480 | 120,200 |
| 2024/05/10 | 2,539 | 2,540 | 2,452 | 2,498 | 77,700 |
| 2024/05/09 | 2,498 | 2,554 | 2,485 | 2,537 | 65,700 |
| 2024/05/08 | 2,506 | 2,533 | 2,493 | 2,498 | 61,600 |
| 2024/05/07 | 2,499 | 2,527 | 2,482 | 2,508 | 49,900 |
| 2024/05/02 | 2,481 | 2,516 | 2,467 | 2,488 | 43,500 |
| 2024/05/01 | 2,513 | 2,538 | 2,490 | 2,505 | 66,100 |
| 2024/04/30 | 2,500 | 2,568 | 2,465 | 2,551 | 137,300 |
| 2024/04/26 | 2,460 | 2,491 | 2,400 | 2,467 | 146,600 |
| 2024/04/25 | 2,550 | 2,586 | 2,495 | 2,495 | 73,700 |
| 2024/04/24 | 2,574 | 2,591 | 2,538 | 2,581 | 79,500 |
| 2024/04/23 | 2,526 | 2,547 | 2,498 | 2,531 | 63,100 |
| 2024/04/22 | 2,519 | 2,540 | 2,490 | 2,524 | 90,900 |
| 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 |