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
1999/12/30 326 331 326 331 11,000
1999/12/29 329 330 321 323 34,000
1999/12/28 343 343 330 330 27,000
1999/12/27 348 348 348 348 13,000
1999/12/24 349 350 348 348 28,000
1999/12/22 355 355 341 349 48,000
1999/12/21 338 355 338 350 53,000
1999/12/20 333 338 322 337 58,000
1999/12/17 333 344 330 343 103,000
1999/12/16 356 356 333 333 82,000
1999/12/15 370 372 367 371 74,000
1999/12/14 370 373 360 373 93,000
1999/12/13 375 375 355 366 64,000
1999/12/10 363 364 354 360 97,000
1999/12/09 353 357 342 342 59,000
1999/12/08 353 353 350 353 29,000
1999/12/07 355 357 350 353 44,000
1999/12/06 355 355 340 341 132,000
1999/12/03 340 348 337 337 73,000
1999/12/02 333 355 333 334 140,000
1999/12/01 330 333 327 331 91,000
1999/11/30 325 330 325 330 87,000
1999/11/29 338 338 327 327 86,000
1999/11/26 344 344 338 338 133,000
1999/11/25 347 347 344 344 71,000
1999/11/24 350 350 340 346 179,000
1999/11/22 355 360 349 354 147,000
1999/11/19 369 369 355 357 128,000
1999/11/18 351 365 349 356 269,000
1999/11/17 348 349 340 348 133,000
1999/11/16 352 356 345 349 127,000
1999/11/15 360 370 357 357 98,000
1999/11/12 375 380 360 365 103,000
1999/11/11 380 380 361 365 93,000
1999/11/10 399 399 379 380 64,000
1999/11/09 410 410 391 394 52,000
1999/11/08 403 403 398 398 12,000
1999/11/05 400 402 400 402 19,000
1999/11/04 415 415 405 405 26,000
1999/11/02 420 420 410 418 39,000
1999/11/01 420 420 417 417 21,000
1999/10/29 415 425 415 417 64,000
1999/10/28 410 414 409 414 18,000
1999/10/27 400 410 400 410 15,000
1999/10/26 400 400 390 400 35,000
1999/10/25 410 410 400 400 61,000
1999/10/22 410 410 401 410 35,000
1999/10/21 421 421 409 410 40,000
1999/10/20 415 421 415 421 82,000
1999/10/19 420 420 410 415 34,000
1999/10/18 408 412 400 411 98,000
1999/10/15 405 410 400 408 40,000
1999/10/14 390 400 390 400 50,000
1999/10/13 410 413 385 391 46,000
1999/10/12 401 421 394 418 95,000
1999/10/08 401 401 380 391 147,000
1999/10/07 400 402 393 401 228,000
1999/10/06 401 410 399 402 45,000
1999/10/05 416 416 410 410 23,000
1999/10/04 410 416 410 416 11,000
1999/10/01 416 419 416 416 18,000
1999/09/30 409 415 409 415 33,000
1999/09/29 410 413 406 413 74,000
1999/09/28 410 414 410 414 49,000
1999/09/27 413 414 410 412 73,000
1999/09/24 426 426 412 412 156,000
1999/09/22 423 431 421 431 33,000
1999/09/21 423 425 423 425 120,000
1999/09/20 429 429 423 423 46,000
1999/09/17 421 432 420 432 47,000
1999/09/16 432 432 425 432 26,000
1999/09/14 440 440 435 435 17,000
1999/09/13 454 454 426 436 17,000
1999/09/10 424 424 415 424 296,000
1999/09/09 425 425 424 424 30,000
1999/09/08 435 435 425 425 21,000
1999/09/07 435 440 431 435 101,000
1999/09/06 435 436 435 435 23,000
1999/09/03 435 436 434 436 20,000
1999/09/02 440 440 434 435 24,000
1999/09/01 438 440 432 440 31,000
1999/08/31 435 438 435 438 42,000
1999/08/30 442 443 442 442 25,000
1999/08/27 445 445 442 443 33,000
1999/08/26 452 453 445 445 112,000
1999/08/25 457 457 450 450 19,000
1999/08/24 458 459 456 458 33,000
1999/08/23 458 458 452 455 25,000
1999/08/20 460 460 458 460 34,000
1999/08/19 460 461 460 460 8,000
1999/08/18 468 468 460 463 37,000
1999/08/17 468 468 465 468 21,000
1999/08/16 461 468 461 468 19,000
1999/08/13 465 465 461 465 18,000
1999/08/12 465 468 462 464 57,000
1999/08/11 468 468 464 467 35,000
1999/08/10 475 475 461 461 46,000
1999/08/09 455 469 455 466 21,000
1999/08/06 461 461 452 452 42,000
1999/08/05 460 469 451 451 41,000
1999/08/04 477 477 470 470 41,000
1999/08/03 476 478 470 477 53,000
1999/08/02 466 475 466 475 21,000
1999/07/30 470 475 465 475 43,000
1999/07/29 475 480 467 477 47,000
1999/07/28 450 475 450 473 45,000
1999/07/27 441 449 440 449 35,000
1999/07/26 442 443 430 440 123,000
1999/07/23 445 455 441 442 82,000
1999/07/22 460 463 444 444 90,000
1999/07/21 465 465 460 464 100,000
1999/07/19 469 470 466 470 37,000
1999/07/16 460 470 460 461 73,000
1999/07/15 475 479 465 468 78,000
1999/07/14 475 475 465 475 81,000
1999/07/13 478 480 475 475 34,000
1999/07/12 479 479 472 472 35,000
1999/07/09 480 480 472 479 22,000
1999/07/08 479 480 470 478 50,000
1999/07/07 474 480 473 479 38,000
1999/07/06 479 480 470 471 34,000
1999/07/05 471 482 470 482 50,000
1999/07/02 480 480 470 472 19,000
1999/07/01 484 484 470 470 47,000
1999/06/30 478 485 470 470 51,000
1999/06/29 477 477 470 470 46,000
1999/06/28 475 479 475 477 18,000
1999/06/25 482 482 476 480 23,000
1999/06/24 476 482 476 482 37,000
1999/06/23 483 485 475 480 72,000
1999/06/22 475 480 471 478 30,000
1999/06/21 475 488 475 475 60,000
1999/06/18 475 475 470 470 49,000
1999/06/17 459 473 459 466 39,000
1999/06/16 466 466 440 459 51,000
1999/06/15 462 462 455 456 12,000
1999/06/14 463 463 453 462 14,000
1999/06/11 464 470 451 451 69,000
1999/06/10 439 451 439 451 37,000
1999/06/09 438 440 436 436 24,000
1999/06/08 437 438 436 438 11,000
1999/06/07 433 439 433 435 33,000
1999/06/04 436 441 432 436 19,000
1999/06/03 449 449 445 445 5,000
1999/06/02 449 449 449 449 6,000
1999/06/01 440 447 437 447 58,000
1999/05/31 443 443 440 440 18,000
1999/05/28 443 445 443 443 17,000
1999/05/27 445 445 443 444 9,000
1999/05/26 441 449 436 441 51,000
1999/05/25 463 465 456 456 18,000
1999/05/24 468 473 468 473 76,000
1999/05/21 472 473 461 461 84,000
1999/05/20 461 470 461 467 49,000
1999/05/19 470 470 460 460 36,000
1999/05/18 465 465 463 463 28,000
1999/05/17 465 466 460 460 31,000
1999/05/14 475 475 473 475 14,000
1999/05/13 481 481 472 472 40,000
1999/05/12 473 475 472 472 21,000
1999/05/11 469 474 469 472 44,000
1999/05/10 470 470 466 469 57,000
1999/05/07 479 479 466 466 33,000
1999/05/06 463 470 463 469 20,000
1999/04/30 470 475 462 475 30,000
1999/04/28 470 475 465 475 22,000
1999/04/27 471 473 471 472 17,000
1999/04/26 457 485 457 485 30,000
1999/04/23 460 462 456 457 70,000
1999/04/22 463 465 463 463 35,000
1999/04/21 471 474 468 473 94,000
1999/04/20 474 475 465 469 108,000
1999/04/19 464 479 463 470 116,000
1999/04/16 465 466 460 463 94,000
1999/04/15 471 471 461 465 51,000
1999/04/14 481 485 468 468 55,000
1999/04/13 479 480 470 471 72,000
1999/04/12 483 483 476 478 32,000
1999/04/09 488 490 478 478 79,000
1999/04/08 498 498 485 490 114,000
1999/04/07 468 508 465 504 623,000
1999/04/06 445 455 443 455 73,000
1999/04/05 436 445 436 440 49,000
1999/04/02 433 437 430 431 56,000
1999/04/01 434 435 430 431 82,000
1999/03/31 431 435 420 435 248,000
1999/03/30 433 439 432 432 41,000
1999/03/29 438 438 430 432 36,000
1999/03/26 441 441 436 436 35,000
1999/03/25 440 450 440 440 32,000
1999/03/24 440 442 438 438 31,000
1999/03/23 441 450 440 443 69,000
1999/03/19 443 450 438 440 36,000
1999/03/18 451 452 440 440 56,000
1999/03/17 455 455 440 449 86,000
1999/03/16 448 458 446 455 114,000
1999/03/15 455 455 440 443 100,000
1999/03/12 443 452 443 450 161,000
1999/03/11 437 444 428 439 111,000
1999/03/10 430 430 422 430 91,000
1999/03/09 432 434 422 424 26,000
1999/03/08 443 443 431 431 50,000
1999/03/05 433 444 433 444 23,000
1999/03/04 434 434 432 432 7,000
1999/03/03 425 427 425 427 13,000
1999/03/02 425 434 425 427 29,000
1999/03/01 410 425 410 420 71,000
1999/02/26 422 423 420 420 50,000
1999/02/25 425 426 421 422 50,000
1999/02/24 440 440 420 425 13,000
1999/02/23 441 446 435 440 32,000
1999/02/22 435 450 435 440 48,000
1999/02/19 431 445 430 436 61,000
1999/02/18 420 430 419 430 99,000
1999/02/17 417 420 415 420 44,000
1999/02/16 415 420 415 418 68,000
1999/02/15 420 420 415 415 54,000
1999/02/12 425 425 419 420 35,000
1999/02/10 421 421 415 419 30,000
1999/02/09 427 428 420 420 55,000
1999/02/08 423 428 421 428 38,000
1999/02/05 423 425 422 425 43,000
1999/02/04 429 430 421 423 34,000
1999/02/03 436 438 430 430 46,000
1999/02/02 442 442 433 433 37,000
1999/02/01 440 445 436 441 24,000
1999/01/29 440 441 438 441 27,000
1999/01/28 440 445 435 440 29,000
1999/01/27 435 441 435 435 57,000
1999/01/26 433 450 433 437 64,000
1999/01/25 438 438 433 433 52,000
1999/01/22 430 435 428 430 52,000
1999/01/21 444 444 430 430 60,000
1999/01/20 445 450 442 447 44,000
1999/01/19 451 451 451 451 9,000
1999/01/18 455 455 450 451 23,000
1999/01/14 465 465 455 455 44,000
1999/01/13 470 470 455 470 31,000
1999/01/12 460 460 450 451 24,000
1999/01/11 470 470 465 465 16,000
1999/01/08 485 485 470 470 9,000
1999/01/07 473 473 470 470 15,000
1999/01/06 470 475 469 474 39,000
1999/01/05 484 484 469 470 29,000
1999/01/04 485 485 484 484 6,000

このページの先頭へ