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
1994/12/30 870 870 862 862 2,000
1994/12/29 854 854 852 852 6,000
1994/12/28 854 854 854 854 2,000
1994/12/27 850 860 850 853 6,000
1994/12/26 870 870 850 850 6,000
1994/12/22 834 850 834 850 6,000
1994/12/21 831 850 831 831 27,000
1994/12/20 832 832 830 830 36,000
1994/12/19 832 832 831 832 12,000
1994/12/16 832 832 832 832 25,000
1994/12/15 842 842 842 842 5,000
1994/12/14 841 855 841 841 75,000
1994/12/13 853 853 853 853 23,000
1994/12/12 850 853 850 853 47,000
1994/12/09 846 846 830 830 20,000
1994/12/08 841 841 836 836 23,000
1994/12/07 850 850 841 841 62,000
1994/12/06 850 850 850 850 1,000
1994/12/05 847 855 847 855 7,000
1994/12/02 841 845 840 845 75,000
1994/12/01 840 841 836 836 74,000
1994/11/30 845 845 839 840 24,000
1994/11/29 825 825 825 825 8,000
1994/11/28 810 815 810 815 6,000
1994/11/25 817 819 808 810 80,000
1994/11/24 810 814 805 811 27,000
1994/11/22 826 826 815 815 23,000
1994/11/21 850 860 850 850 45,000
1994/11/18 859 860 851 860 44,000
1994/11/17 849 870 849 870 73,000
1994/11/16 835 850 820 835 43,000
1994/11/15 811 815 811 815 8,000
1994/11/14 821 821 810 810 59,000
1994/11/11 829 829 810 811 27,000
1994/11/10 825 825 825 825 2,000
1994/11/09 811 811 810 810 6,000
1994/11/08 810 811 810 811 4,000
1994/11/07 809 810 808 808 27,000
1994/11/04 821 825 819 819 43,000
1994/11/02 828 828 820 821 33,000
1994/11/01 820 824 820 820 33,000
1994/10/31 826 826 820 820 22,000
1994/10/28 831 833 825 825 27,000
1994/10/27 841 841 841 841 11,000
1994/10/26 855 855 851 851 2,000
1994/10/24 860 863 860 860 51,000
1994/10/21 845 852 845 850 27,000
1994/10/20 850 851 850 851 4,000
1994/10/19 850 850 848 850 28,000
1994/10/18 850 850 850 850 52,000
1994/10/17 859 859 859 859 2,000
1994/10/14 880 880 870 870 63,000
1994/10/13 889 889 888 889 10,000
1994/10/12 889 889 887 889 11,000
1994/10/11 890 890 886 890 36,000
1994/10/07 889 893 889 890 49,000
1994/10/06 865 889 865 889 55,000
1994/10/05 849 855 849 855 15,000
1994/10/04 850 850 850 850 35,000
1994/10/03 845 850 845 850 57,000
1994/09/30 850 855 845 850 60,000
1994/09/29 861 861 850 850 18,000
1994/09/28 880 880 850 851 56,000
1994/09/27 868 868 865 865 14,000
1994/09/26 875 875 860 870 96,000
1994/09/22 875 876 874 875 20,000
1994/09/21 880 880 875 875 18,000
1994/09/20 880 880 880 880 17,000
1994/09/19 882 882 873 873 73,000
1994/09/16 871 881 871 872 16,000
1994/09/14 871 880 871 875 43,000
1994/09/13 871 875 871 871 24,000
1994/09/12 875 875 875 875 20,000
1994/09/09 875 877 874 874 70,000
1994/09/08 886 886 875 875 31,000
1994/09/07 880 887 875 882 68,000
1994/09/06 890 890 880 880 87,000
1994/09/05 900 900 895 895 118,000
1994/09/02 891 900 891 900 43,000
1994/09/01 900 900 890 890 115,000
1994/08/31 900 900 900 900 11,000
1994/08/30 900 904 900 900 40,000
1994/08/29 918 919 910 910 66,000
1994/08/26 885 925 885 918 51,000
1994/08/25 895 900 890 890 161,000
1994/08/24 917 920 901 905 155,000
1994/08/23 917 917 917 917 1,000
1994/08/22 908 916 908 916 2,000
1994/08/19 917 918 915 918 15,000
1994/08/18 918 918 915 915 21,000
1994/08/17 916 916 916 916 4,000
1994/08/16 915 915 915 915 2,000
1994/08/15 917 917 915 915 26,000
1994/08/12 932 932 925 927 38,000
1994/08/11 947 947 942 942 8,000
1994/08/10 948 948 948 948 7,000
1994/08/09 941 948 937 948 84,000
1994/08/08 935 940 932 940 25,000
1994/08/05 935 935 925 930 7,000
1994/08/04 921 925 920 925 18,000
1994/08/03 916 916 916 916 22,000
1994/08/02 914 915 914 914 35,000
1994/08/01 924 924 914 914 32,000
1994/07/29 915 915 914 914 25,000
1994/07/28 915 915 912 914 53,000
1994/07/27 912 912 911 912 22,000
1994/07/26 911 915 911 911 27,000
1994/07/25 930 930 921 921 47,000
1994/07/22 949 949 949 949 4,000
1994/07/21 948 948 940 946 27,000
1994/07/20 950 950 940 949 40,000
1994/07/19 945 950 945 950 45,000
1994/07/18 940 940 930 940 43,000
1994/07/15 930 939 930 930 6,000
1994/07/14 930 930 921 922 41,000
1994/07/13 935 940 930 930 6,000
1994/07/12 915 915 915 915 6,000
1994/07/11 908 909 905 905 16,000
1994/07/08 917 920 908 908 12,000
1994/07/07 906 908 906 907 12,000
1994/07/06 913 914 913 913 8,000
1994/07/05 911 920 911 919 36,000
1994/07/04 914 920 910 912 70,000
1994/07/01 917 917 904 914 14,000
1994/06/30 920 920 915 917 5,000
1994/06/29 930 930 925 925 13,000
1994/06/28 930 930 925 930 19,000
1994/06/27 920 925 920 920 7,000
1994/06/24 958 958 950 950 18,000
1994/06/23 948 959 946 959 27,000
1994/06/22 920 928 920 928 92,000
1994/06/21 938 938 930 935 32,000
1994/06/20 960 960 954 955 19,000
1994/06/17 969 969 955 965 21,000
1994/06/16 972 974 966 967 29,000
1994/06/15 959 971 955 971 90,000
1994/06/14 956 960 955 955 14,000
1994/06/13 950 950 945 950 14,000
1994/06/10 950 960 940 940 72,000
1994/06/09 940 950 940 946 103,000
1994/06/08 930 955 930 940 142,000
1994/06/07 940 941 935 940 102,000
1994/06/06 940 940 934 940 20,000
1994/06/03 935 940 930 935 65,000
1994/06/02 925 934 922 934 73,000
1994/06/01 900 915 889 915 95,000
1994/05/31 895 910 885 910 41,000
1994/05/30 880 886 874 885 81,000
1994/05/27 869 879 869 874 12,000
1994/05/26 880 880 868 868 54,000
1994/05/25 885 885 880 880 45,000
1994/05/24 885 905 885 905 56,000
1994/05/23 888 888 880 885 47,000
1994/05/20 891 893 888 888 51,000
1994/05/19 900 900 900 900 21,000
1994/05/18 909 909 904 904 12,000
1994/05/17 900 900 896 900 14,000
1994/05/16 890 900 890 896 44,000
1994/05/13 897 910 896 910 8,000
1994/05/12 896 896 876 896 23,000
1994/05/11 894 894 876 876 7,000
1994/05/10 887 887 876 885 7,000
1994/05/09 875 875 870 875 45,000
1994/05/06 876 876 876 876 17,000
1994/05/02 851 855 846 846 39,000
1994/04/28 880 882 880 881 14,000
1994/04/27 900 900 900 900 3,000
1994/04/26 919 920 912 919 9,000
1994/04/25 920 920 918 919 24,000
1994/04/22 919 920 915 920 49,000
1994/04/21 911 911 900 901 40,000
1994/04/20 910 911 900 901 38,000
1994/04/19 910 910 905 910 65,000
1994/04/18 913 913 913 913 7,000
1994/04/15 929 929 910 911 25,000
1994/04/14 910 925 910 925 25,000
1994/04/13 890 910 890 910 20,000
1994/04/12 890 890 875 886 69,000
1994/04/11 908 908 887 887 11,000
1994/04/08 895 898 880 898 54,000
1994/04/07 895 895 890 895 12,000
1994/04/06 894 905 894 905 14,000
1994/04/05 901 901 893 893 24,000
1994/04/04 901 901 895 895 20,000
1994/04/01 901 901 901 901 3,000
1994/03/31 920 920 910 910 20,000
1994/03/30 901 901 900 900 19,000
1994/03/29 921 921 904 904 11,000
1994/03/28 926 926 926 926 4,000
1994/03/25 948 948 930 930 11,000
1994/03/24 958 958 949 951 15,000
1994/03/23 968 968 949 949 14,000
1994/03/22 950 968 950 968 92,000
1994/03/18 936 950 930 950 114,000
1994/03/17 931 936 931 936 34,000
1994/03/16 925 945 915 930 31,000
1994/03/15 930 930 905 905 25,000
1994/03/14 925 925 915 915 24,000
1994/03/11 910 910 900 900 54,000
1994/03/10 928 928 910 920 30,000
1994/03/09 910 930 905 930 148,000
1994/03/08 913 918 910 910 15,000
1994/03/07 924 924 923 923 16,000
1994/03/04 925 925 925 925 141,000
1994/03/03 920 920 920 920 5,000
1994/03/02 936 936 919 936 22,000
1994/03/01 945 950 945 945 153,000
1994/02/28 945 950 945 950 30,000
1994/02/25 928 950 924 945 106,000
1994/02/24 930 949 930 930 65,000
1994/02/23 918 931 912 930 31,000
1994/02/22 900 912 899 912 30,000
1994/02/21 897 907 897 900 42,000
1994/02/18 907 907 899 907 64,000
1994/02/17 911 911 907 907 11,000
1994/02/16 915 915 896 911 68,000
1994/02/15 906 915 905 905 13,000
1994/02/14 929 929 920 926 41,000
1994/02/10 950 950 929 930 50,000
1994/02/09 950 950 935 950 61,000
1994/02/08 930 940 930 930 34,000
1994/02/07 935 936 921 921 19,000
1994/02/03 960 985 960 985 59,000
1994/02/02 980 985 965 966 101,000
1994/02/01 971 1,000 971 990 157,000
1994/01/31 950 977 950 975 224,000
1994/01/28 945 945 930 940 56,000
1994/01/27 940 945 938 940 130,000
1994/01/26 935 935 930 934 84,000
1994/01/25 915 930 915 930 86,000
1994/01/24 914 914 903 910 110,000
1994/01/21 917 935 915 934 142,000
1994/01/20 915 918 900 918 37,000
1994/01/19 899 910 895 895 34,000
1994/01/18 909 909 895 909 19,000
1994/01/17 919 919 895 910 11,000
1994/01/14 905 920 900 920 110,000
1994/01/13 899 920 899 914 134,000
1994/01/12 875 889 874 889 119,000
1994/01/11 880 880 875 875 64,000
1994/01/10 875 875 870 875 33,000
1994/01/07 862 869 861 869 37,000
1994/01/06 870 871 860 860 29,000
1994/01/05 870 880 870 875 81,000
1994/01/04 849 850 848 850 9,000

このページの先頭へ