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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,794 | 1,807 | 1,777 | 1,781 | 117,900 |
| 2025/06/12 | 1,816 | 1,833 | 1,801 | 1,816 | 100,000 |
| 2025/06/11 | 1,773 | 1,821 | 1,770 | 1,812 | 149,800 |
| 2025/06/10 | 1,745 | 1,781 | 1,745 | 1,761 | 101,900 |
| 2025/06/09 | 1,777 | 1,782 | 1,758 | 1,760 | 99,700 |
| 2025/06/06 | 1,760 | 1,774 | 1,759 | 1,764 | 50,200 |
| 2025/06/05 | 1,755 | 1,775 | 1,747 | 1,758 | 81,000 |
| 2025/06/04 | 1,797 | 1,797 | 1,772 | 1,781 | 110,300 |
| 2025/06/03 | 1,781 | 1,793 | 1,772 | 1,781 | 91,700 |
| 2025/06/02 | 1,782 | 1,790 | 1,774 | 1,781 | 64,200 |
| 2025/05/30 | 1,777 | 1,807 | 1,770 | 1,794 | 96,500 |
| 2025/05/29 | 1,780 | 1,807 | 1,780 | 1,798 | 55,700 |
| 2025/05/28 | 1,809 | 1,810 | 1,779 | 1,779 | 57,800 |
| 2025/05/27 | 1,787 | 1,796 | 1,778 | 1,784 | 36,600 |
| 2025/05/26 | 1,793 | 1,810 | 1,780 | 1,787 | 44,100 |
| 2025/05/23 | 1,777 | 1,810 | 1,773 | 1,795 | 41,000 |
| 2025/05/22 | 1,786 | 1,789 | 1,764 | 1,777 | 101,600 |
| 2025/05/21 | 1,790 | 1,817 | 1,790 | 1,801 | 78,400 |
| 2025/05/20 | 1,825 | 1,834 | 1,782 | 1,789 | 89,600 |
| 2025/05/19 | 1,830 | 1,862 | 1,818 | 1,824 | 72,500 |
| 2025/05/16 | 1,821 | 1,849 | 1,815 | 1,829 | 77,900 |
| 2025/05/15 | 1,794 | 1,834 | 1,782 | 1,821 | 145,900 |
| 2025/05/14 | 1,865 | 1,884 | 1,738 | 1,825 | 182,600 |
| 2025/05/13 | 1,860 | 1,877 | 1,840 | 1,857 | 72,200 |
| 2025/05/12 | 1,831 | 1,844 | 1,801 | 1,829 | 89,100 |
| 2025/05/09 | 1,804 | 1,850 | 1,790 | 1,828 | 109,900 |
| 2025/05/08 | 1,783 | 1,798 | 1,756 | 1,787 | 96,600 |
| 2025/05/07 | 1,774 | 1,808 | 1,758 | 1,791 | 95,100 |
| 2025/05/02 | 1,762 | 1,775 | 1,752 | 1,772 | 50,400 |
| 2025/05/01 | 1,740 | 1,762 | 1,736 | 1,762 | 70,500 |
| 2025/04/30 | 1,750 | 1,761 | 1,736 | 1,743 | 99,100 |
| 2025/04/28 | 1,731 | 1,748 | 1,723 | 1,724 | 71,500 |
| 2025/04/25 | 1,704 | 1,722 | 1,697 | 1,722 | 63,800 |
| 2025/04/24 | 1,687 | 1,719 | 1,672 | 1,685 | 82,700 |
| 2025/04/23 | 1,682 | 1,687 | 1,658 | 1,668 | 91,400 |
| 2025/04/22 | 1,629 | 1,657 | 1,626 | 1,648 | 30,900 |
| 2025/04/21 | 1,662 | 1,663 | 1,635 | 1,641 | 42,500 |
| 2025/04/18 | 1,636 | 1,666 | 1,627 | 1,666 | 33,100 |
| 2025/04/17 | 1,615 | 1,627 | 1,605 | 1,614 | 29,000 |
| 2025/04/16 | 1,618 | 1,632 | 1,609 | 1,620 | 43,100 |
| 2025/04/15 | 1,608 | 1,635 | 1,608 | 1,611 | 54,600 |
| 2025/04/14 | 1,600 | 1,600 | 1,577 | 1,589 | 88,100 |
| 2025/04/11 | 1,575 | 1,600 | 1,521 | 1,595 | 61,000 |
| 2025/04/10 | 1,700 | 1,700 | 1,617 | 1,660 | 94,700 |
| 2025/04/09 | 1,572 | 1,574 | 1,513 | 1,540 | 74,900 |
| 2025/04/08 | 1,611 | 1,668 | 1,611 | 1,640 | 55,200 |
| 2025/04/07 | 1,518 | 1,564 | 1,473 | 1,535 | 110,500 |
| 2025/04/04 | 1,720 | 1,732 | 1,602 | 1,638 | 92,700 |
| 2025/04/03 | 1,794 | 1,798 | 1,750 | 1,778 | 73,900 |
| 2025/04/02 | 1,900 | 1,900 | 1,860 | 1,874 | 49,000 |
| 2025/04/01 | 1,910 | 1,927 | 1,888 | 1,888 | 67,500 |
| 2025/03/31 | 1,897 | 1,897 | 1,846 | 1,881 | 96,100 |
| 2025/03/28 | 1,946 | 1,960 | 1,920 | 1,937 | 89,700 |
| 2025/03/27 | 2,018 | 2,018 | 1,976 | 2,003 | 78,600 |
| 2025/03/26 | 2,041 | 2,041 | 2,003 | 2,032 | 71,200 |
| 2025/03/25 | 2,000 | 2,048 | 1,998 | 2,020 | 71,700 |
| 2025/03/24 | 1,981 | 1,998 | 1,956 | 1,998 | 45,600 |
| 2025/03/21 | 1,953 | 2,026 | 1,953 | 1,978 | 182,700 |
| 2025/03/19 | 1,932 | 1,969 | 1,930 | 1,954 | 68,000 |
| 2025/03/18 | 1,929 | 1,956 | 1,926 | 1,946 | 83,300 |
| 2025/03/17 | 1,905 | 1,928 | 1,896 | 1,919 | 66,300 |
| 2025/03/14 | 1,890 | 1,908 | 1,890 | 1,895 | 58,100 |
| 2025/03/13 | 1,908 | 1,908 | 1,884 | 1,901 | 52,000 |
| 2025/03/12 | 1,859 | 1,910 | 1,859 | 1,904 | 118,700 |
| 2025/03/11 | 1,840 | 1,865 | 1,824 | 1,865 | 87,800 |
| 2025/03/10 | 1,881 | 1,901 | 1,876 | 1,876 | 65,900 |
| 2025/03/07 | 1,862 | 1,880 | 1,833 | 1,880 | 86,400 |
| 2025/03/06 | 1,873 | 1,905 | 1,873 | 1,895 | 56,900 |
| 2025/03/05 | 1,811 | 1,868 | 1,811 | 1,847 | 47,600 |
| 2025/03/04 | 1,836 | 1,843 | 1,796 | 1,806 | 47,100 |
| 2025/03/03 | 1,851 | 1,870 | 1,840 | 1,843 | 39,800 |
| 2025/02/28 | 1,812 | 1,835 | 1,805 | 1,828 | 59,500 |
| 2025/02/27 | 1,788 | 1,808 | 1,788 | 1,808 | 36,300 |
| 2025/02/26 | 1,769 | 1,798 | 1,753 | 1,793 | 56,300 |
| 2025/02/25 | 1,761 | 1,791 | 1,748 | 1,775 | 81,500 |
| 2025/02/21 | 1,802 | 1,808 | 1,780 | 1,792 | 63,600 |
| 2025/02/20 | 1,852 | 1,852 | 1,812 | 1,815 | 58,000 |
| 2025/02/19 | 1,900 | 1,935 | 1,858 | 1,861 | 49,500 |
| 2025/02/18 | 1,932 | 1,938 | 1,881 | 1,900 | 92,300 |
| 2025/02/17 | 1,862 | 1,966 | 1,856 | 1,948 | 122,700 |
| 2025/02/14 | 1,877 | 1,877 | 1,827 | 1,827 | 66,600 |
| 2025/02/13 | 1,866 | 1,876 | 1,840 | 1,876 | 59,900 |
| 2025/02/12 | 1,839 | 1,855 | 1,815 | 1,846 | 102,400 |
| 2025/02/10 | 1,829 | 1,832 | 1,800 | 1,832 | 55,000 |
| 2025/02/07 | 1,810 | 1,839 | 1,800 | 1,829 | 53,700 |
| 2025/02/06 | 1,811 | 1,842 | 1,791 | 1,816 | 48,000 |
| 2025/02/05 | 1,817 | 1,843 | 1,803 | 1,811 | 38,600 |
| 2025/02/04 | 1,803 | 1,841 | 1,803 | 1,809 | 43,600 |
| 2025/02/03 | 1,880 | 1,880 | 1,788 | 1,797 | 96,900 |
| 2025/01/31 | 1,902 | 1,911 | 1,891 | 1,904 | 33,200 |
| 2025/01/30 | 1,892 | 1,919 | 1,890 | 1,915 | 46,500 |
| 2025/01/29 | 1,887 | 1,905 | 1,884 | 1,893 | 30,800 |
| 2025/01/28 | 1,902 | 1,913 | 1,888 | 1,890 | 33,900 |
| 2025/01/27 | 1,920 | 1,924 | 1,901 | 1,912 | 34,300 |
| 2025/01/24 | 1,916 | 1,926 | 1,892 | 1,898 | 39,000 |
| 2025/01/23 | 1,915 | 1,932 | 1,896 | 1,916 | 58,500 |
| 2025/01/22 | 1,911 | 1,937 | 1,904 | 1,915 | 38,400 |
| 2025/01/21 | 1,920 | 1,926 | 1,886 | 1,915 | 33,700 |
| 2025/01/20 | 1,878 | 1,916 | 1,877 | 1,909 | 52,500 |
| 2025/01/17 | 1,888 | 1,888 | 1,864 | 1,874 | 59,200 |
| 2025/01/16 | 1,912 | 1,912 | 1,880 | 1,897 | 48,300 |
| 2025/01/15 | 1,870 | 1,929 | 1,870 | 1,921 | 77,600 |
| 2025/01/14 | 1,880 | 1,884 | 1,845 | 1,870 | 76,900 |
| 2025/01/10 | 1,861 | 1,900 | 1,860 | 1,891 | 56,500 |
| 2025/01/09 | 1,901 | 1,902 | 1,853 | 1,860 | 45,300 |
| 2025/01/08 | 1,921 | 1,939 | 1,902 | 1,923 | 70,000 |
| 2025/01/07 | 1,975 | 1,978 | 1,940 | 1,940 | 37,600 |
| 2025/01/06 | 2,008 | 2,011 | 1,964 | 1,973 | 57,800 |
| 2024/12/30 | 2,022 | 2,031 | 2,000 | 2,008 | 46,300 |
| 2024/12/27 | 2,033 | 2,034 | 2,007 | 2,022 | 39,100 |
| 2024/12/26 | 1,965 | 2,024 | 1,961 | 2,021 | 84,500 |
| 2024/12/25 | 1,979 | 1,979 | 1,939 | 1,974 | 65,600 |
| 2024/12/24 | 1,983 | 1,983 | 1,951 | 1,963 | 30,100 |
| 2024/12/23 | 1,924 | 1,966 | 1,900 | 1,965 | 59,900 |
| 2024/12/20 | 1,950 | 1,956 | 1,914 | 1,914 | 109,200 |
| 2024/12/19 | 1,919 | 1,941 | 1,888 | 1,938 | 79,800 |
| 2024/12/18 | 1,913 | 2,012 | 1,913 | 1,967 | 159,400 |
| 2024/12/17 | 1,952 | 1,952 | 1,888 | 1,890 | 57,000 |
| 2024/12/16 | 1,969 | 1,986 | 1,947 | 1,952 | 87,200 |
| 2024/12/13 | 1,929 | 1,974 | 1,929 | 1,956 | 76,600 |
| 2024/12/12 | 1,978 | 1,980 | 1,946 | 1,951 | 119,700 |
| 2024/12/11 | 1,961 | 1,969 | 1,940 | 1,964 | 61,400 |
| 2024/12/10 | 1,988 | 1,992 | 1,949 | 1,953 | 72,900 |
| 2024/12/09 | 1,906 | 1,967 | 1,906 | 1,948 | 81,500 |
| 2024/12/06 | 1,912 | 1,918 | 1,887 | 1,887 | 29,200 |
| 2024/12/05 | 1,920 | 1,920 | 1,883 | 1,909 | 36,700 |
| 2024/12/04 | 1,920 | 1,940 | 1,904 | 1,904 | 53,200 |
| 2024/12/03 | 1,896 | 1,947 | 1,896 | 1,918 | 57,000 |
| 2024/12/02 | 1,890 | 1,919 | 1,890 | 1,892 | 42,000 |
| 2024/11/29 | 1,930 | 1,930 | 1,877 | 1,877 | 54,000 |
| 2024/11/28 | 1,922 | 1,944 | 1,918 | 1,939 | 30,800 |
| 2024/11/27 | 1,960 | 1,977 | 1,906 | 1,922 | 61,000 |
| 2024/11/26 | 1,998 | 2,014 | 1,974 | 2,004 | 48,700 |
| 2024/11/25 | 2,021 | 2,037 | 1,991 | 1,998 | 85,800 |
| 2024/11/22 | 1,980 | 2,013 | 1,969 | 2,006 | 49,000 |
| 2024/11/21 | 1,944 | 1,979 | 1,935 | 1,966 | 77,800 |
| 2024/11/20 | 1,999 | 2,028 | 1,951 | 1,979 | 52,100 |
| 2024/11/19 | 1,982 | 2,014 | 1,955 | 1,999 | 109,500 |
| 2024/11/18 | 1,925 | 1,995 | 1,910 | 1,982 | 175,300 |
| 2024/11/15 | 1,835 | 1,950 | 1,795 | 1,936 | 279,800 |
| 2024/11/14 | 1,733 | 1,767 | 1,715 | 1,715 | 70,400 |
| 2024/11/13 | 1,757 | 1,769 | 1,718 | 1,725 | 54,400 |
| 2024/11/12 | 1,736 | 1,779 | 1,721 | 1,763 | 87,100 |
| 2024/11/11 | 1,710 | 1,721 | 1,695 | 1,712 | 76,600 |
| 2024/11/08 | 1,810 | 1,814 | 1,729 | 1,729 | 64,000 |
| 2024/11/07 | 1,802 | 1,833 | 1,795 | 1,820 | 63,000 |
| 2024/11/06 | 1,771 | 1,803 | 1,762 | 1,762 | 42,800 |
| 2024/11/05 | 1,784 | 1,784 | 1,754 | 1,762 | 53,100 |
| 2024/11/01 | 1,777 | 1,781 | 1,741 | 1,744 | 39,200 |
| 2024/10/31 | 1,780 | 1,798 | 1,765 | 1,786 | 59,200 |
| 2024/10/30 | 1,756 | 1,793 | 1,752 | 1,782 | 185,900 |
| 2024/10/29 | 1,754 | 1,772 | 1,748 | 1,772 | 67,400 |
| 2024/10/28 | 1,717 | 1,763 | 1,717 | 1,747 | 50,600 |
| 2024/10/25 | 1,751 | 1,756 | 1,725 | 1,725 | 32,900 |
| 2024/10/24 | 1,746 | 1,751 | 1,720 | 1,738 | 72,300 |
| 2024/10/23 | 1,756 | 1,795 | 1,756 | 1,765 | 47,400 |
| 2024/10/22 | 1,759 | 1,775 | 1,741 | 1,752 | 56,800 |
| 2024/10/21 | 1,799 | 1,799 | 1,759 | 1,759 | 53,100 |
| 2024/10/18 | 1,795 | 1,799 | 1,770 | 1,795 | 89,400 |
| 2024/10/17 | 1,790 | 1,816 | 1,787 | 1,787 | 49,900 |
| 2024/10/16 | 1,797 | 1,814 | 1,780 | 1,784 | 57,100 |
| 2024/10/15 | 1,828 | 1,831 | 1,798 | 1,815 | 63,200 |
| 2024/10/11 | 1,827 | 1,833 | 1,800 | 1,808 | 53,800 |
| 2024/10/10 | 1,836 | 1,836 | 1,814 | 1,827 | 49,800 |
| 2024/10/09 | 1,837 | 1,843 | 1,800 | 1,825 | 58,200 |
| 2024/10/08 | 1,851 | 1,853 | 1,809 | 1,832 | 68,300 |
| 2024/10/07 | 1,889 | 1,889 | 1,858 | 1,870 | 62,600 |
| 2024/10/04 | 1,848 | 1,853 | 1,826 | 1,830 | 57,500 |
| 2024/10/03 | 1,851 | 1,871 | 1,835 | 1,844 | 62,900 |
| 2024/10/02 | 1,822 | 1,834 | 1,781 | 1,793 | 64,700 |
| 2024/10/01 | 1,786 | 1,838 | 1,782 | 1,835 | 70,000 |
| 2024/09/30 | 1,776 | 1,795 | 1,766 | 1,789 | 113,100 |
| 2024/09/27 | 1,885 | 1,885 | 1,837 | 1,850 | 142,500 |
| 2024/09/26 | 1,865 | 1,890 | 1,842 | 1,882 | 86,200 |
| 2024/09/25 | 1,818 | 1,845 | 1,815 | 1,843 | 69,900 |
| 2024/09/24 | 1,879 | 1,879 | 1,824 | 1,827 | 82,200 |
| 2024/09/20 | 1,883 | 1,885 | 1,830 | 1,855 | 183,400 |
| 2024/09/19 | 1,799 | 1,850 | 1,795 | 1,850 | 150,000 |
| 2024/09/18 | 1,769 | 1,771 | 1,736 | 1,760 | 99,000 |
| 2024/09/17 | 1,750 | 1,770 | 1,707 | 1,742 | 86,800 |
| 2024/09/13 | 1,754 | 1,764 | 1,722 | 1,734 | 136,400 |
| 2024/09/12 | 1,761 | 1,784 | 1,747 | 1,780 | 93,500 |
| 2024/09/11 | 1,774 | 1,774 | 1,704 | 1,727 | 103,600 |
| 2024/09/10 | 1,796 | 1,810 | 1,785 | 1,794 | 73,000 |
| 2024/09/09 | 1,709 | 1,793 | 1,709 | 1,788 | 102,800 |
| 2024/09/06 | 1,799 | 1,820 | 1,767 | 1,778 | 47,200 |
| 2024/09/05 | 1,790 | 1,830 | 1,776 | 1,787 | 71,700 |
| 2024/09/04 | 1,826 | 1,847 | 1,788 | 1,795 | 109,200 |
| 2024/09/03 | 1,907 | 1,918 | 1,865 | 1,867 | 84,400 |
| 2024/09/02 | 1,935 | 1,944 | 1,876 | 1,900 | 128,800 |
| 2024/08/30 | 1,899 | 1,929 | 1,896 | 1,911 | 84,900 |
| 2024/08/29 | 1,892 | 1,903 | 1,876 | 1,883 | 46,300 |
| 2024/08/28 | 1,867 | 1,889 | 1,860 | 1,877 | 53,300 |
| 2024/08/27 | 1,849 | 1,902 | 1,849 | 1,902 | 62,800 |
| 2024/08/26 | 1,858 | 1,869 | 1,839 | 1,847 | 43,600 |
| 2024/08/23 | 1,868 | 1,889 | 1,858 | 1,868 | 59,900 |
| 2024/08/22 | 1,866 | 1,880 | 1,842 | 1,864 | 82,700 |
| 2024/08/21 | 1,847 | 1,857 | 1,828 | 1,840 | 46,100 |
| 2024/08/20 | 1,842 | 1,884 | 1,815 | 1,871 | 77,400 |
| 2024/08/19 | 1,835 | 1,882 | 1,822 | 1,822 | 78,700 |