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
2004/12/30 775 797 775 792 22,000
2004/12/29 778 778 770 774 15,000
2004/12/28 778 778 775 777 33,000
2004/12/27 777 777 775 775 9,000
2004/12/24 774 778 764 778 48,000
2004/12/22 776 777 773 773 18,000
2004/12/21 779 779 770 776 22,000
2004/12/20 779 780 778 779 38,000
2004/12/17 775 779 773 779 31,000
2004/12/16 771 774 767 774 30,000
2004/12/15 773 775 765 770 20,000
2004/12/14 770 770 758 766 46,000
2004/12/13 768 769 756 762 11,000
2004/12/10 763 765 761 761 59,000
2004/12/09 754 767 750 757 24,000
2004/12/08 751 753 751 751 7,000
2004/12/07 752 758 750 750 10,000
2004/12/06 750 758 750 752 14,000
2004/12/03 760 760 752 753 6,000
2004/12/02 749 772 749 762 18,000
2004/12/01 760 762 745 745 25,000
2004/11/30 769 769 768 768 31,000
2004/11/29 762 775 762 768 10,000
2004/11/26 761 761 760 760 16,000
2004/11/25 760 761 760 760 13,000
2004/11/24 761 770 761 762 11,000
2004/11/22 760 764 759 760 40,000
2004/11/19 764 764 760 760 13,000
2004/11/18 765 770 765 767 14,000
2004/11/17 774 775 763 766 25,000
2004/11/16 775 775 775 775 12,000
2004/11/15 775 779 775 779 15,000
2004/11/12 760 780 760 779 35,000
2004/11/11 772 774 751 752 17,000
2004/11/10 756 770 755 763 20,000
2004/11/09 757 757 755 755 5,000
2004/11/08 762 762 756 757 6,000
2004/11/05 748 748 737 743 18,000
2004/11/04 748 752 738 738 11,000
2004/11/02 747 749 732 748 13,000
2004/11/01 745 750 740 748 15,000
2004/10/29 768 768 762 764 14,000
2004/10/28 762 779 748 778 65,000
2004/10/27 770 770 752 762 37,000
2004/10/26 777 784 770 770 23,000
2004/10/25 789 789 775 786 22,000
2004/10/22 790 797 788 797 14,000
2004/10/21 796 800 790 791 39,000
2004/10/20 784 797 784 790 20,000
2004/10/19 789 800 789 794 36,000
2004/10/18 799 799 782 789 26,000
2004/10/15 794 798 781 798 33,000
2004/10/14 798 798 791 795 19,000
2004/10/13 800 803 798 798 32,000
2004/10/12 798 800 795 797 22,000
2004/10/08 796 799 795 796 22,000
2004/10/07 795 798 794 795 29,000
2004/10/06 785 795 785 795 40,000
2004/10/05 790 792 784 784 19,000
2004/10/04 790 795 790 794 56,000
2004/10/01 771 784 771 784 13,000
2004/09/30 773 787 773 781 15,000
2004/09/29 775 778 772 778 15,000
2004/09/28 791 791 780 781 7,000
2004/09/27 788 795 786 791 25,000
2004/09/24 791 794 780 791 21,000
2004/09/22 795 796 791 791 25,000
2004/09/21 799 799 793 793 10,000
2004/09/17 793 799 781 799 30,000
2004/09/16 789 798 789 790 14,000
2004/09/15 788 799 788 798 15,000
2004/09/14 797 800 784 787 48,000
2004/09/13 790 799 790 793 33,000
2004/09/10 786 786 770 782 103,000
2004/09/09 769 780 769 776 14,000
2004/09/08 773 773 771 771 8,000
2004/09/07 771 774 771 773 12,000
2004/09/06 774 785 773 775 43,000
2004/09/03 773 775 771 774 28,000
2004/09/02 769 774 769 774 23,000
2004/09/01 759 769 759 767 8,000
2004/08/31 777 777 769 769 16,000
2004/08/30 760 777 760 777 31,000
2004/08/27 764 770 757 770 27,000
2004/08/26 754 760 750 757 35,000
2004/08/25 750 753 750 753 6,000
2004/08/24 750 751 750 750 13,000
2004/08/23 750 777 750 750 29,000
2004/08/20 750 752 750 750 15,000
2004/08/19 742 750 742 750 22,000
2004/08/18 730 737 723 737 28,000
2004/08/17 718 735 717 730 17,000
2004/08/16 727 728 715 715 6,000
2004/08/13 735 741 727 727 24,000
2004/08/12 743 743 727 731 17,000
2004/08/11 722 742 716 742 15,000
2004/08/10 743 743 720 722 20,000
2004/08/09 704 725 704 724 15,000
2004/08/06 727 728 720 724 17,000
2004/08/05 717 770 717 749 34,000
2004/08/04 740 747 722 727 15,000
2004/08/03 750 754 745 747 25,000
2004/08/02 750 750 740 746 15,000
2004/07/30 742 750 732 747 15,000
2004/07/29 735 738 725 732 18,000
2004/07/28 747 747 732 742 10,000
2004/07/27 743 746 731 732 12,000
2004/07/26 739 739 713 733 7,000
2004/07/23 731 739 713 739 12,000
2004/07/22 744 744 731 731 11,000
2004/07/21 740 757 740 757 15,000
2004/07/20 731 760 731 750 14,000
2004/07/16 750 750 731 749 23,000
2004/07/15 740 750 730 750 16,000
2004/07/14 750 760 750 750 19,000
2004/07/13 760 760 750 751 51,000
2004/07/12 746 747 740 740 31,000
2004/07/09 719 719 702 707 35,000
2004/07/08 714 714 704 709 16,000
2004/07/07 729 729 698 704 18,000
2004/07/06 727 743 727 732 28,000
2004/07/05 760 761 753 754 43,000
2004/07/02 760 780 760 760 40,000
2004/07/01 745 769 745 769 89,000
2004/06/30 730 743 730 743 29,000
2004/06/29 745 745 730 738 20,000
2004/06/28 710 747 710 747 37,000
2004/06/25 727 727 710 714 23,000
2004/06/24 713 723 703 723 27,000
2004/06/23 713 715 709 709 24,000
2004/06/22 710 712 704 712 28,000
2004/06/21 678 710 678 710 17,000
2004/06/18 690 700 683 688 17,000
2004/06/17 705 714 691 700 36,000
2004/06/16 696 719 696 712 75,000
2004/06/15 694 694 688 689 16,000
2004/06/14 690 696 683 686 24,000
2004/06/11 675 691 675 684 112,000
2004/06/10 683 683 674 674 15,000
2004/06/09 684 686 679 681 29,000
2004/06/08 681 686 673 678 66,000
2004/06/07 675 695 675 685 49,000
2004/06/04 661 668 660 668 43,000
2004/06/03 662 667 660 661 72,000
2004/06/02 639 662 639 660 71,000
2004/06/01 644 650 638 645 31,000
2004/05/31 636 650 636 644 26,000
2004/05/28 630 639 627 634 30,000
2004/05/27 643 648 624 624 44,000
2004/05/26 650 650 633 633 22,000
2004/05/25 626 649 626 639 33,000
2004/05/24 646 651 621 621 71,000
2004/05/21 640 650 639 644 41,000
2004/05/20 658 659 629 645 166,000
2004/05/19 714 714 649 657 243,000
2004/05/18 716 716 694 694 24,000
2004/05/17 681 681 665 666 26,000
2004/05/14 673 695 673 680 25,000
2004/05/13 689 689 671 673 14,000
2004/05/12 676 703 666 689 24,000
2004/05/11 645 670 635 670 74,000
2004/05/10 720 720 650 665 58,000
2004/05/07 750 750 715 723 31,000
2004/05/06 789 789 763 763 15,000
2004/04/30 755 791 755 791 20,000
2004/04/28 795 796 766 785 12,000
2004/04/27 790 795 790 795 4,000
2004/04/26 797 800 793 800 21,000
2004/04/23 789 797 789 796 31,000
2004/04/22 769 795 769 789 21,000
2004/04/21 766 787 766 779 38,000
2004/04/20 752 787 752 787 18,000
2004/04/19 780 780 755 762 18,000
2004/04/16 772 780 765 780 17,000
2004/04/15 787 794 780 790 42,000
2004/04/14 786 796 771 787 38,000
2004/04/13 776 815 776 780 74,000
2004/04/12 756 769 756 769 5,000
2004/04/09 760 760 752 755 15,000
2004/04/08 767 768 764 764 23,000
2004/04/07 756 761 756 761 17,000
2004/04/06 765 765 756 756 18,000
2004/04/05 761 762 755 755 30,000
2004/04/02 762 764 754 759 26,000
2004/04/01 770 770 762 762 14,000
2004/03/31 764 769 754 769 23,000
2004/03/30 759 766 755 763 65,000
2004/03/29 754 760 752 759 57,000
2004/03/26 736 745 731 744 36,000
2004/03/25 739 739 723 727 23,000
2004/03/24 724 735 720 720 18,000
2004/03/23 722 730 716 724 20,000
2004/03/22 737 739 731 732 13,000
2004/03/19 745 745 730 737 23,000
2004/03/18 759 760 745 750 53,000
2004/03/17 735 750 735 750 72,000
2004/03/16 740 740 734 735 116,000
2004/03/15 740 740 730 739 32,000
2004/03/12 721 733 721 723 70,000
2004/03/11 729 740 729 738 62,000
2004/03/10 753 753 733 734 55,000
2004/03/09 752 752 743 743 34,000
2004/03/08 758 758 742 742 21,000
2004/03/05 738 741 729 739 50,000
2004/03/04 749 765 747 758 38,000
2004/03/03 763 765 758 759 22,000
2004/03/02 769 769 756 756 15,000
2004/03/01 753 769 735 769 97,000
2004/02/27 746 755 738 754 29,000
2004/02/26 745 750 739 748 60,000
2004/02/25 715 740 712 738 20,000
2004/02/24 714 717 709 715 29,000
2004/02/23 741 741 733 733 25,000
2004/02/20 736 747 736 741 7,000
2004/02/19 748 748 738 739 32,000
2004/02/18 756 760 742 743 72,000
2004/02/17 720 764 720 758 123,000
2004/02/16 710 717 710 717 6,000
2004/02/13 730 730 718 718 54,000
2004/02/12 714 720 714 720 17,000
2004/02/10 713 720 713 713 9,000
2004/02/09 717 717 712 712 11,000
2004/02/06 720 720 711 711 6,000
2004/02/05 707 714 707 711 20,000
2004/02/04 708 713 706 706 25,000
2004/02/03 708 715 708 714 20,000
2004/02/02 703 715 703 706 7,000
2004/01/30 710 711 702 702 21,000
2004/01/29 712 715 710 710 31,000
2004/01/28 715 716 712 712 20,000
2004/01/27 720 720 715 715 35,000
2004/01/26 715 720 711 720 25,000
2004/01/23 722 722 716 716 27,000
2004/01/22 729 729 722 722 28,000
2004/01/21 730 735 721 721 37,000
2004/01/20 731 739 731 739 7,000
2004/01/19 725 726 725 726 9,000
2004/01/16 725 728 720 725 17,000
2004/01/15 729 730 720 720 44,000
2004/01/14 718 725 715 725 17,000
2004/01/13 734 734 730 730 11,000
2004/01/09 734 734 725 733 18,000
2004/01/08 725 735 725 731 21,000
2004/01/07 722 722 720 720 11,000
2004/01/06 730 738 722 722 19,000
2004/01/05 710 735 710 722 15,000

このページの先頭へ