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
2002/12/30 411 411 400 400 9,000
2002/12/27 408 422 408 414 15,000
2002/12/26 395 408 395 408 5,000
2002/12/25 409 410 399 400 46,000
2002/12/24 404 412 403 412 40,000
2002/12/20 408 409 401 409 34,000
2002/12/19 400 405 400 405 21,000
2002/12/18 414 414 402 402 23,000
2002/12/17 419 423 415 415 36,000
2002/12/16 425 425 418 418 13,000
2002/12/13 425 425 419 420 93,000
2002/12/12 422 423 418 420 30,000
2002/12/11 426 426 421 421 55,000
2002/12/10 412 427 412 423 58,000
2002/12/09 413 413 400 407 36,000
2002/12/06 421 421 401 405 63,000
2002/12/05 430 430 418 418 17,000
2002/12/04 434 435 428 430 23,000
2002/12/03 431 435 431 432 12,000
2002/12/02 431 434 428 431 53,000
2002/11/29 420 430 420 429 48,000
2002/11/28 415 421 411 418 24,000
2002/11/27 413 418 409 415 44,000
2002/11/26 419 420 410 412 20,000
2002/11/25 419 420 412 419 23,000
2002/11/22 417 417 408 409 18,000
2002/11/21 415 417 413 413 22,000
2002/11/20 400 419 399 419 42,000
2002/11/19 392 400 392 399 23,000
2002/11/18 409 410 401 402 16,000
2002/11/15 416 416 405 409 57,000
2002/11/14 421 421 407 407 36,000
2002/11/13 427 427 418 418 19,000
2002/11/12 417 429 415 427 38,000
2002/11/11 421 421 414 414 8,000
2002/11/08 430 430 420 426 30,000
2002/11/07 430 430 428 430 19,000
2002/11/06 434 434 426 430 19,000
2002/11/05 425 429 419 429 13,000
2002/11/01 425 425 415 415 18,000
2002/10/31 429 434 417 420 25,000
2002/10/30 430 438 430 438 39,000
2002/10/29 435 435 430 430 16,000
2002/10/28 437 437 431 437 12,000
2002/10/25 426 439 426 439 59,000
2002/10/24 418 426 418 426 16,000
2002/10/23 406 420 406 419 20,000
2002/10/22 429 429 426 426 16,000
2002/10/21 420 429 411 429 32,000
2002/10/18 427 429 425 427 35,000
2002/10/17 429 433 417 427 27,000
2002/10/16 429 429 420 424 44,000
2002/10/15 428 428 411 424 27,000
2002/10/11 401 422 401 419 19,000
2002/10/10 410 410 392 393 34,000
2002/10/09 403 411 401 405 19,000
2002/10/08 427 430 420 423 37,000
2002/10/07 439 439 428 432 62,000
2002/10/04 435 439 429 438 55,000
2002/10/03 432 432 428 430 31,000
2002/10/02 435 440 426 430 45,000
2002/10/01 435 440 420 440 31,000
2002/09/30 430 440 429 440 39,000
2002/09/27 440 440 430 439 68,000
2002/09/26 428 442 424 440 131,000
2002/09/25 425 429 422 425 67,000
2002/09/24 420 425 415 425 31,000
2002/09/20 415 418 415 418 17,000
2002/09/19 406 420 406 420 97,000
2002/09/18 401 403 399 402 40,000
2002/09/17 403 403 400 401 66,000
2002/09/13 395 397 394 396 86,000
2002/09/12 402 404 400 404 30,000
2002/09/11 405 405 399 399 55,000
2002/09/10 401 402 399 400 41,000
2002/09/09 397 399 397 399 11,000
2002/09/06 398 398 394 398 22,000
2002/09/05 392 402 388 401 44,000
2002/09/04 391 392 385 386 33,000
2002/09/03 402 402 394 396 37,000
2002/09/02 396 403 394 401 33,000
2002/08/30 397 397 392 396 23,000
2002/08/29 399 399 394 394 80,000
2002/08/28 400 405 395 398 98,000
2002/08/27 400 400 398 400 27,000
2002/08/26 400 400 400 400 24,000
2002/08/23 400 402 396 397 75,000
2002/08/22 400 404 398 400 49,000
2002/08/21 408 413 399 400 77,000
2002/08/20 404 407 398 407 53,000
2002/08/19 405 406 398 399 53,000
2002/08/16 408 410 402 405 33,000
2002/08/15 412 412 408 410 24,000
2002/08/14 420 420 410 410 19,000
2002/08/13 423 423 412 417 26,000
2002/08/12 421 423 417 418 39,000
2002/08/09 412 416 409 413 56,000
2002/08/08 404 412 397 397 57,000
2002/08/07 398 400 396 399 25,000
2002/08/06 400 400 394 395 22,000
2002/08/05 400 403 400 400 26,000
2002/08/02 405 410 400 405 16,000
2002/08/01 406 408 401 405 19,000
2002/07/31 400 403 398 399 26,000
2002/07/30 400 403 398 402 38,000
2002/07/29 410 410 395 395 24,000
2002/07/26 406 406 400 400 17,000
2002/07/25 405 412 405 406 44,000
2002/07/24 405 408 401 401 37,000
2002/07/23 407 412 405 407 49,000
2002/07/22 410 420 409 412 33,000
2002/07/19 425 425 416 416 45,000
2002/07/18 419 441 415 440 88,000
2002/07/17 404 418 401 410 52,000
2002/07/16 418 418 407 407 44,000
2002/07/15 426 426 414 414 61,000
2002/07/12 420 420 410 416 61,000
2002/07/11 420 420 415 415 19,000
2002/07/10 428 428 422 422 26,000
2002/07/09 427 427 419 424 52,000
2002/07/08 430 430 417 425 51,000
2002/07/05 416 424 414 420 65,000
2002/07/04 413 416 410 413 52,000
2002/07/03 401 410 401 409 74,000
2002/07/02 406 410 394 410 47,000
2002/07/01 420 420 407 411 72,000
2002/06/28 415 425 415 425 76,000
2002/06/27 413 417 412 412 78,000
2002/06/26 410 415 407 413 51,000
2002/06/25 406 416 406 407 76,000
2002/06/24 409 410 405 406 108,000
2002/06/21 409 409 400 408 29,000
2002/06/20 423 424 416 419 14,000
2002/06/19 426 426 418 418 22,000
2002/06/18 435 437 426 426 26,000
2002/06/17 451 451 415 415 43,000
2002/06/14 440 440 422 436 148,000
2002/06/13 450 450 435 435 19,000
2002/06/12 461 461 451 451 29,000
2002/06/11 462 463 458 460 33,000
2002/06/10 450 450 446 450 35,000
2002/06/07 446 450 446 449 24,000
2002/06/06 464 465 455 456 39,000
2002/06/05 459 465 457 464 45,000
2002/06/04 455 458 447 454 22,000
2002/06/03 457 460 452 460 28,000
2002/05/31 458 459 445 453 33,000
2002/05/30 453 460 450 460 33,000
2002/05/29 455 459 455 458 23,000
2002/05/28 467 468 460 465 39,000
2002/05/27 474 474 464 464 108,000
2002/05/24 451 468 448 466 71,000
2002/05/23 453 453 445 450 59,000
2002/05/22 443 451 435 450 168,000
2002/05/21 430 449 425 428 100,000
2002/05/20 421 435 421 425 35,000
2002/05/17 430 430 426 426 35,000
2002/05/16 419 425 415 418 52,000
2002/05/15 401 414 401 409 139,000
2002/05/14 403 404 393 398 17,000
2002/05/13 401 404 399 401 33,000
2002/05/10 405 405 400 403 65,000
2002/05/09 405 405 402 405 27,000
2002/05/08 397 403 397 397 17,000
2002/05/07 393 394 393 393 10,000
2002/05/02 390 395 390 392 25,000
2002/05/01 394 395 389 390 48,000
2002/04/30 396 396 393 394 25,000
2002/04/26 403 403 394 400 55,000
2002/04/25 409 409 403 403 21,000
2002/04/24 398 409 397 409 40,000
2002/04/23 399 400 396 397 43,000
2002/04/22 399 400 392 394 107,000
2002/04/19 397 401 393 395 112,000
2002/04/18 400 401 395 395 49,000
2002/04/17 404 407 400 401 28,000
2002/04/16 399 401 395 400 50,000
2002/04/15 400 400 394 399 10,000
2002/04/12 405 405 391 400 43,000
2002/04/11 405 405 401 401 39,000
2002/04/10 416 416 402 405 57,000
2002/04/09 410 416 410 411 11,000
2002/04/08 424 424 418 420 20,000
2002/04/05 427 427 426 426 11,000
2002/04/04 421 432 421 429 16,000
2002/04/03 415 415 407 411 7,000
2002/04/02 411 411 405 410 17,000
2002/04/01 416 416 406 411 15,000
2002/03/29 449 449 415 415 16,000
2002/03/28 458 458 449 449 7,000
2002/03/27 433 460 428 460 33,000
2002/03/26 440 440 435 438 9,000
2002/03/25 449 453 434 434 23,000
2002/03/22 441 446 441 444 13,000
2002/03/20 454 454 445 445 25,000
2002/03/19 446 454 446 454 14,000
2002/03/18 457 460 443 443 26,000
2002/03/15 446 455 446 455 14,000
2002/03/14 455 455 440 445 19,000
2002/03/13 458 458 450 455 24,000
2002/03/12 460 465 453 460 23,000
2002/03/11 447 463 447 462 53,000
2002/03/08 438 453 438 452 155,000
2002/03/07 429 440 423 439 52,000
2002/03/06 429 430 422 425 13,000
2002/03/05 435 435 427 429 36,000
2002/03/04 428 430 420 420 39,000
2002/03/01 416 426 416 426 20,000
2002/02/28 420 425 416 416 26,000
2002/02/27 414 420 414 420 21,000
2002/02/26 415 416 414 416 9,000
2002/02/25 407 408 407 408 2,000
2002/02/22 400 408 398 408 15,000
2002/02/21 400 400 390 400 17,000
2002/02/20 390 413 390 390 16,000
2002/02/19 400 400 390 395 14,000
2002/02/18 415 415 400 400 15,000
2002/02/15 422 422 410 410 30,000
2002/02/14 405 425 405 418 40,000
2002/02/13 390 409 390 407 41,000
2002/02/12 385 386 365 370 37,000
2002/02/08 379 379 370 370 41,000
2002/02/07 363 369 363 369 18,000
2002/02/06 372 372 361 368 22,000
2002/02/05 376 377 372 377 11,000
2002/02/04 380 380 370 378 10,000
2002/02/01 380 380 380 380 4,000
2002/01/31 387 387 375 375 16,000
2002/01/30 387 387 377 377 8,000
2002/01/29 389 389 388 388 7,000
2002/01/28 385 394 385 387 10,000
2002/01/25 392 392 385 389 8,000
2002/01/24 380 393 378 379 10,000
2002/01/23 384 384 378 380 28,000
2002/01/22 400 400 383 384 23,000
2002/01/21 399 400 396 400 27,000
2002/01/18 384 390 382 384 40,000
2002/01/17 375 376 370 374 25,000
2002/01/16 357 370 356 366 8,000
2002/01/15 370 370 345 355 72,000
2002/01/11 386 388 370 370 39,000
2002/01/10 396 396 376 376 25,000
2002/01/09 380 383 379 381 7,000
2002/01/08 401 401 383 383 15,000
2002/01/07 405 405 399 401 8,000
2002/01/04 413 413 405 407 4,000

このページの先頭へ