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
2026/03/27 2,448 2,478 2,430 2,475 113,400
2026/03/26 2,535 2,535 2,460 2,498 72,100
2026/03/25 2,536 2,543 2,504 2,504 69,700
2026/03/24 2,476 2,496 2,457 2,471 96,500
2026/03/23 2,402 2,438 2,372 2,401 78,400
2026/03/19 2,523 2,538 2,473 2,473 114,500
2026/03/18 2,588 2,622 2,557 2,613 62,000
2026/03/17 2,580 2,581 2,538 2,538 44,900
2026/03/16 2,551 2,560 2,509 2,539 59,100
2026/03/13 2,547 2,579 2,537 2,551 73,600
2026/03/12 2,605 2,621 2,576 2,597 99,700
2026/03/11 2,647 2,692 2,637 2,655 47,200
2026/03/10 2,586 2,643 2,586 2,615 65,200
2026/03/09 2,504 2,564 2,486 2,536 88,900
2026/03/06 2,684 2,694 2,642 2,672 83,100
2026/03/05 2,743 2,781 2,695 2,718 74,900
2026/03/04 2,759 2,762 2,650 2,673 123,900
2026/03/03 2,932 2,983 2,832 2,834 111,700
2026/03/02 2,925 2,977 2,851 2,961 153,200
2026/02/27 2,869 3,015 2,851 3,015 200,700
2026/02/26 2,914 2,914 2,852 2,886 123,900
2026/02/25 2,869 2,920 2,822 2,890 188,000
2026/02/24 2,846 2,895 2,821 2,877 57,500
2026/02/20 2,811 2,845 2,796 2,829 113,500
2026/02/19 2,839 2,870 2,807 2,853 112,900
2026/02/18 2,848 2,864 2,806 2,853 126,800
2026/02/17 2,810 2,880 2,802 2,859 162,300
2026/02/16 2,886 2,886 2,775 2,810 235,800
2026/02/13 2,719 2,720 2,664 2,693 107,000
2026/02/12 2,730 2,730 2,701 2,719 133,500
2026/02/10 2,700 2,723 2,692 2,723 125,300
2026/02/09 2,678 2,704 2,642 2,695 132,100
2026/02/06 2,588 2,642 2,569 2,633 110,500
2026/02/05 2,620 2,620 2,560 2,569 74,200
2026/02/04 2,559 2,591 2,549 2,577 90,800
2026/02/03 2,524 2,551 2,508 2,549 89,300
2026/02/02 2,544 2,575 2,498 2,511 118,500
2026/01/30 2,505 2,517 2,466 2,513 102,300
2026/01/29 2,472 2,499 2,437 2,492 89,100
2026/01/28 2,480 2,486 2,437 2,472 94,900
2026/01/27 2,494 2,521 2,474 2,516 88,500
2026/01/26 2,500 2,542 2,479 2,518 115,000
2026/01/23 2,593 2,593 2,537 2,550 73,400
2026/01/22 2,576 2,602 2,553 2,602 90,200
2026/01/21 2,479 2,526 2,464 2,526 69,100
2026/01/20 2,500 2,516 2,478 2,503 66,500
2026/01/19 2,528 2,541 2,487 2,533 63,100
2026/01/16 2,513 2,547 2,503 2,544 59,800
2026/01/15 2,494 2,523 2,487 2,519 66,100
2026/01/14 2,462 2,496 2,460 2,496 83,900
2026/01/13 2,485 2,485 2,447 2,462 81,600
2026/01/09 2,460 2,472 2,425 2,437 89,200
2026/01/08 2,431 2,462 2,430 2,436 114,500
2026/01/07 2,394 2,460 2,394 2,441 109,900
2026/01/06 2,410 2,435 2,409 2,427 77,700
2026/01/05 2,364 2,407 2,360 2,392 55,400
2025/12/30 2,379 2,396 2,360 2,367 48,600
2025/12/29 2,360 2,379 2,360 2,379 64,000
2025/12/26 2,341 2,361 2,341 2,351 85,900
2025/12/25 2,371 2,371 2,344 2,358 38,300
2025/12/24 2,386 2,388 2,348 2,348 82,400
2025/12/23 2,370 2,382 2,358 2,378 77,400
2025/12/22 2,419 2,419 2,381 2,400 71,900
2025/12/19 2,357 2,399 2,357 2,387 285,700
2025/12/18 2,351 2,385 2,331 2,380 103,600
2025/12/17 2,336 2,372 2,317 2,348 97,300
2025/12/16 2,389 2,393 2,321 2,336 144,900
2025/12/15 2,353 2,362 2,337 2,362 78,600
2025/12/12 2,294 2,348 2,283 2,343 136,300
2025/12/11 2,262 2,291 2,256 2,284 71,800
2025/12/10 2,259 2,272 2,239 2,246 83,900
2025/12/09 2,260 2,286 2,230 2,244 70,400
2025/12/08 2,277 2,291 2,266 2,286 43,400
2025/12/05 2,283 2,319 2,239 2,249 55,200
2025/12/04 2,281 2,329 2,281 2,322 61,500
2025/12/03 2,329 2,334 2,290 2,290 67,000
2025/12/02 2,312 2,336 2,298 2,327 101,800
2025/12/01 2,294 2,323 2,281 2,281 81,800
2025/11/28 2,289 2,307 2,272 2,294 58,000
2025/11/27 2,233 2,278 2,220 2,274 105,100
2025/11/26 2,265 2,266 2,219 2,233 123,400
2025/11/25 2,270 2,271 2,223 2,229 87,800
2025/11/21 2,229 2,264 2,229 2,258 79,200
2025/11/20 2,248 2,249 2,209 2,231 84,000
2025/11/19 2,256 2,266 2,212 2,223 65,100
2025/11/18 2,324 2,346 2,251 2,261 106,000
2025/11/17 2,274 2,336 2,267 2,327 143,000
2025/11/14 2,351 2,351 2,279 2,307 100,100
2025/11/13 2,350 2,365 2,335 2,365 62,200
2025/11/12 2,291 2,333 2,286 2,332 86,200
2025/11/11 2,302 2,312 2,271 2,286 50,500
2025/11/10 2,294 2,307 2,282 2,290 68,400
2025/11/07 2,252 2,285 2,252 2,285 70,000
2025/11/06 2,264 2,296 2,245 2,268 124,200
2025/11/05 2,242 2,264 2,168 2,235 107,100
2025/11/04 2,210 2,279 2,202 2,263 74,900
2025/10/31 2,274 2,274 2,212 2,244 77,600
2025/10/30 2,244 2,282 2,235 2,274 98,300
2025/10/29 2,292 2,292 2,240 2,242 91,000
2025/10/28 2,350 2,350 2,270 2,278 49,700
2025/10/27 2,336 2,364 2,330 2,364 58,900
2025/10/24 2,292 2,321 2,283 2,314 57,200
2025/10/23 2,247 2,300 2,247 2,298 81,200
2025/10/22 2,228 2,268 2,221 2,261 86,600
2025/10/21 2,221 2,245 2,208 2,219 60,400
2025/10/20 2,222 2,232 2,183 2,219 64,400
2025/10/17 2,182 2,194 2,166 2,185 89,500
2025/10/16 2,206 2,213 2,193 2,211 77,700
2025/10/15 2,187 2,191 2,160 2,187 77,600
2025/10/14 2,196 2,209 2,150 2,164 127,700
2025/10/10 2,259 2,262 2,217 2,241 89,500
2025/10/09 2,254 2,320 2,251 2,309 116,200
2025/10/08 2,301 2,307 2,250 2,254 105,500
2025/10/07 2,285 2,300 2,269 2,296 175,500
2025/10/06 2,310 2,316 2,259 2,285 129,100
2025/10/03 2,242 2,270 2,242 2,260 47,700
2025/10/02 2,239 2,265 2,211 2,242 45,600
2025/10/01 2,288 2,296 2,215 2,249 89,600
2025/09/30 2,280 2,339 2,272 2,324 100,500
2025/09/29 2,304 2,323 2,281 2,291 64,500
2025/09/26 2,325 2,358 2,316 2,352 80,800
2025/09/25 2,342 2,347 2,304 2,324 75,900
2025/09/24 2,317 2,334 2,285 2,332 105,300
2025/09/22 2,280 2,327 2,280 2,316 117,900
2025/09/19 2,250 2,277 2,234 2,263 323,900
2025/09/18 2,232 2,248 2,205 2,231 90,400
2025/09/17 2,201 2,212 2,188 2,205 83,600
2025/09/16 2,228 2,239 2,210 2,227 68,800
2025/09/12 2,240 2,258 2,221 2,235 91,800
2025/09/11 2,245 2,247 2,224 2,239 58,400
2025/09/10 2,237 2,255 2,224 2,242 51,800
2025/09/09 2,256 2,274 2,240 2,270 104,200
2025/09/08 2,244 2,253 2,222 2,253 57,500
2025/09/05 2,222 2,249 2,209 2,233 79,500
2025/09/04 2,181 2,211 2,169 2,204 77,900
2025/09/03 2,187 2,213 2,156 2,193 122,800
2025/09/02 2,163 2,191 2,158 2,165 81,400
2025/09/01 2,172 2,180 2,135 2,163 50,400
2025/08/29 2,160 2,208 2,160 2,190 116,300
2025/08/28 2,139 2,168 2,139 2,158 65,500
2025/08/27 2,159 2,176 2,154 2,162 77,500
2025/08/26 2,163 2,183 2,139 2,167 76,700
2025/08/25 2,170 2,183 2,144 2,160 71,700
2025/08/22 2,124 2,166 2,114 2,166 139,000
2025/08/21 2,138 2,140 2,115 2,137 87,600
2025/08/20 2,180 2,195 2,142 2,143 53,800
2025/08/19 2,155 2,174 2,141 2,167 71,900
2025/08/18 2,155 2,164 2,138 2,156 68,000
2025/08/15 2,160 2,175 2,117 2,138 105,000
2025/08/14 2,200 2,200 2,141 2,156 86,800
2025/08/13 2,195 2,238 2,191 2,217 119,000
2025/08/12 2,253 2,262 2,154 2,173 141,500
2025/08/08 2,221 2,257 2,169 2,255 111,800
2025/08/07 2,182 2,215 2,182 2,205 65,800
2025/08/06 2,163 2,207 2,150 2,193 58,800
2025/08/05 2,150 2,169 2,128 2,150 71,100
2025/08/04 2,080 2,138 2,080 2,130 51,600
2025/08/01 2,090 2,139 2,089 2,124 79,900
2025/07/31 2,084 2,091 2,061 2,077 90,300
2025/07/30 2,066 2,086 2,055 2,080 73,700
2025/07/29 2,030 2,092 2,030 2,080 83,000
2025/07/28 2,002 2,067 2,002 2,058 104,400
2025/07/25 2,051 2,053 2,015 2,018 69,100
2025/07/24 2,062 2,075 2,050 2,061 63,800
2025/07/23 2,000 2,071 1,965 2,056 129,200
2025/07/22 1,967 1,975 1,949 1,960 72,100
2025/07/18 1,987 1,987 1,970 1,974 38,400
2025/07/17 1,972 1,980 1,955 1,973 27,000
2025/07/16 1,995 2,000 1,975 1,987 30,600
2025/07/15 1,977 1,995 1,971 1,993 67,500
2025/07/14 1,959 1,988 1,953 1,971 48,000
2025/07/11 1,972 1,985 1,957 1,963 53,900
2025/07/10 1,957 1,959 1,931 1,949 97,100
2025/07/09 1,940 1,972 1,926 1,948 98,300
2025/07/08 1,901 1,937 1,900 1,925 86,500
2025/07/07 1,971 1,977 1,897 1,902 40,800
2025/07/04 1,982 1,986 1,960 1,972 73,500
2025/07/03 1,944 1,970 1,931 1,958 109,700
2025/07/02 1,883 1,935 1,883 1,929 82,800
2025/07/01 1,889 1,926 1,877 1,914 110,400
2025/06/30 1,926 1,946 1,910 1,914 195,400
2025/06/27 1,858 1,919 1,857 1,891 249,600
2025/06/26 1,784 1,834 1,784 1,831 169,800
2025/06/25 1,838 1,840 1,763 1,769 217,800
2025/06/24 1,931 1,934 1,874 1,878 151,900
2025/06/23 1,885 1,911 1,865 1,900 113,800
2025/06/20 1,919 1,938 1,880 1,880 277,200
2025/06/19 1,902 1,919 1,894 1,913 85,300
2025/06/18 1,864 1,906 1,851 1,900 109,100
2025/06/17 1,823 1,856 1,823 1,850 104,200
2025/06/16 1,799 1,828 1,799 1,823 89,800
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

このページの先頭へ