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
2005/12/30 1,276 1,276 1,227 1,250 33,400
2005/12/29 1,250 1,288 1,250 1,266 34,700
2005/12/28 1,260 1,280 1,248 1,267 23,000
2005/12/27 1,271 1,277 1,246 1,260 33,200
2005/12/26 1,275 1,280 1,261 1,261 34,600
2005/12/22 1,260 1,278 1,254 1,269 59,100
2005/12/21 1,266 1,275 1,249 1,266 34,300
2005/12/20 1,230 1,256 1,216 1,248 41,900
2005/12/19 1,270 1,270 1,215 1,230 49,200
2005/12/16 1,255 1,267 1,210 1,250 75,600
2005/12/15 1,249 1,285 1,235 1,235 50,900
2005/12/14 1,299 1,299 1,241 1,241 67,500
2005/12/13 1,305 1,340 1,252 1,254 102,200
2005/12/12 1,304 1,350 1,261 1,284 136,200
2005/12/09 1,180 1,224 1,172 1,223 131,700
2005/12/08 1,170 1,183 1,148 1,171 74,400
2005/12/07 1,170 1,175 1,162 1,167 59,400
2005/12/06 1,174 1,174 1,163 1,165 71,500
2005/12/05 1,166 1,175 1,137 1,167 63,400
2005/12/02 1,120 1,169 1,120 1,132 108,500
2005/12/01 1,096 1,115 1,081 1,114 37,100
2005/11/30 1,108 1,108 1,074 1,078 112,200
2005/11/29 1,102 1,117 1,090 1,108 74,100
2005/11/28 1,072 1,105 1,070 1,090 72,900
2005/11/25 1,081 1,081 1,053 1,070 40,100
2005/11/24 1,098 1,098 1,061 1,066 50,500
2005/11/22 1,089 1,093 1,080 1,091 41,800
2005/11/21 1,092 1,093 1,070 1,070 52,000
2005/11/18 1,097 1,112 1,081 1,091 47,600
2005/11/17 1,068 1,085 1,052 1,077 61,100
2005/11/16 1,063 1,071 1,041 1,069 81,500
2005/11/15 1,090 1,100 1,052 1,059 49,700
2005/11/14 1,120 1,120 1,051 1,051 44,800
2005/11/11 1,097 1,105 1,085 1,097 50,400
2005/11/10 1,100 1,100 1,072 1,080 20,000
2005/11/09 1,082 1,085 1,068 1,070 34,200
2005/11/08 1,072 1,085 1,065 1,070 24,600
2005/11/07 1,083 1,085 1,070 1,080 36,400
2005/11/04 1,080 1,090 1,057 1,084 68,100
2005/11/02 1,107 1,115 1,090 1,094 22,000
2005/11/01 1,120 1,125 1,111 1,121 11,900
2005/10/31 1,061 1,123 1,061 1,105 56,400
2005/10/28 1,069 1,120 1,050 1,081 96,400
2005/10/27 1,045 1,085 1,045 1,058 109,400
2005/10/26 1,025 1,049 1,022 1,045 50,800
2005/10/25 1,010 1,029 1,007 1,017 43,100
2005/10/24 1,022 1,025 1,000 1,010 51,200
2005/10/21 1,030 1,030 1,006 1,021 35,200
2005/10/20 1,020 1,034 1,013 1,031 56,300
2005/10/19 1,025 1,034 992 1,014 68,800
2005/10/18 1,016 1,029 1,001 1,008 30,400
2005/10/17 1,019 1,040 1,015 1,030 64,000
2005/10/14 1,036 1,040 1,015 1,015 43,200
2005/10/13 1,035 1,040 1,015 1,036 36,500
2005/10/12 1,040 1,046 1,010 1,040 79,200
2005/10/11 1,011 1,039 996 1,039 93,900
2005/10/07 996 1,014 994 1,000 48,600
2005/10/06 991 1,000 980 995 39,500
2005/10/05 1,010 1,018 991 1,011 65,300
2005/10/04 1,023 1,023 990 1,014 54,700
2005/10/03 1,005 1,030 970 1,023 60,400
2005/09/30 1,008 1,018 979 979 67,200
2005/09/29 1,020 1,040 983 1,028 95,600
2005/09/28 1,019 1,049 1,000 1,040 77,400
2005/09/27 1,020 1,020 997 1,010 46,200
2005/09/26 1,029 1,030 995 1,019 92,200
2005/09/22 991 1,023 984 1,009 50,800
2005/09/21 989 999 979 985 43,500
2005/09/20 980 992 980 984 58,800
2005/09/16 984 986 970 979 46,600
2005/09/15 976 989 972 989 158,100
2005/09/14 974 988 974 984 33,700
2005/09/13 999 999 972 974 35,100
2005/09/12 1,025 1,025 979 998 66,300
2005/09/09 955 1,031 955 987 313,000
2005/09/08 928 934 925 931 46,900
2005/09/07 919 930 911 925 48,900
2005/09/06 910 926 910 910 27,900
2005/09/05 918 930 908 920 28,000
2005/09/02 913 929 913 918 34,000
2005/09/01 916 940 908 913 73,800
2005/08/31 944 944 930 930 40,000
2005/08/30 926 943 924 943 70,000
2005/08/29 934 934 922 933 41,000
2005/08/26 931 937 928 937 31,000
2005/08/25 931 931 920 929 45,000
2005/08/24 923 937 919 931 52,000
2005/08/23 917 940 910 933 268,000
2005/08/22 910 915 905 911 53,000
2005/08/19 912 920 900 914 65,000
2005/08/18 905 918 905 915 32,000
2005/08/17 920 920 910 915 76,000
2005/08/16 917 920 911 915 68,000
2005/08/15 935 935 907 907 98,000
2005/08/12 938 938 910 934 37,000
2005/08/11 935 970 927 928 109,000
2005/08/10 919 930 919 926 54,000
2005/08/09 908 924 907 914 48,000
2005/08/08 899 907 877 907 44,000
2005/08/05 911 911 887 890 74,000
2005/08/04 905 915 905 911 56,000
2005/08/03 923 923 897 905 41,000
2005/08/02 911 918 908 913 42,000
2005/08/01 910 916 909 912 60,000
2005/07/29 910 939 897 905 82,000
2005/07/28 915 920 902 920 122,000
2005/07/27 907 919 900 916 95,000
2005/07/26 900 908 893 907 35,000
2005/07/25 893 900 887 896 43,000
2005/07/22 909 909 885 892 78,000
2005/07/21 880 915 880 905 82,000
2005/07/20 881 888 866 866 88,000
2005/07/19 869 877 864 871 31,000
2005/07/15 861 877 861 871 16,000
2005/07/14 866 871 860 860 21,000
2005/07/13 855 868 855 866 31,000
2005/07/12 884 884 868 869 24,000
2005/07/11 892 892 874 875 41,000
2005/07/08 879 889 879 887 44,000
2005/07/07 880 888 872 878 68,000
2005/07/06 887 894 887 887 53,000
2005/07/05 884 890 877 890 74,000
2005/07/04 891 891 881 884 30,000
2005/07/01 893 900 880 897 55,000
2005/06/30 877 882 865 878 39,000
2005/06/29 882 892 870 877 90,000
2005/06/28 877 896 877 896 28,000
2005/06/27 881 896 879 886 21,000
2005/06/24 890 890 871 885 42,000
2005/06/23 912 912 885 890 18,000
2005/06/22 878 910 876 910 153,000
2005/06/21 871 885 870 877 79,000
2005/06/20 880 880 869 869 82,000
2005/06/17 869 869 852 860 91,000
2005/06/16 834 850 832 841 42,000
2005/06/15 831 834 825 833 24,000
2005/06/14 830 837 830 830 39,000
2005/06/13 828 840 825 825 44,000
2005/06/10 838 838 823 824 82,000
2005/06/09 824 831 820 830 41,000
2005/06/08 822 850 822 824 61,000
2005/06/07 823 830 820 825 87,000
2005/06/06 811 826 811 825 96,000
2005/06/03 812 818 807 811 63,000
2005/06/02 819 830 811 812 39,000
2005/06/01 820 830 815 820 55,000
2005/05/31 815 820 814 820 13,000
2005/05/30 815 824 815 819 27,000
2005/05/27 811 817 811 816 7,000
2005/05/26 812 812 806 806 17,000
2005/05/25 816 816 800 807 34,000
2005/05/24 796 802 796 799 31,000
2005/05/23 798 798 785 786 32,000
2005/05/20 792 801 787 800 56,000
2005/05/19 818 819 800 801 45,000
2005/05/18 815 815 800 813 22,000
2005/05/17 824 824 775 795 28,000
2005/05/16 825 825 817 817 8,000
2005/05/13 824 824 805 822 32,000
2005/05/12 830 835 826 826 18,000
2005/05/11 834 834 823 833 37,000
2005/05/10 838 849 823 849 26,000
2005/05/09 814 834 812 834 19,000
2005/05/06 837 837 824 824 35,000
2005/05/02 830 844 825 836 12,000
2005/04/28 820 834 815 829 32,000
2005/04/27 815 824 815 819 40,000
2005/04/26 819 825 808 825 33,000
2005/04/25 802 810 796 800 32,000
2005/04/22 778 789 772 772 41,000
2005/04/21 753 780 753 768 63,000
2005/04/20 793 802 793 793 51,000
2005/04/19 781 797 780 797 20,000
2005/04/18 815 815 775 776 84,000
2005/04/15 854 854 829 836 24,000
2005/04/14 875 875 830 859 39,000
2005/04/13 870 883 870 883 35,000
2005/04/12 883 883 866 871 37,000
2005/04/11 885 885 874 883 18,000
2005/04/08 888 888 876 885 32,000
2005/04/07 890 890 883 888 21,000
2005/04/06 893 893 881 885 38,000
2005/04/05 878 892 870 892 15,000
2005/04/04 864 877 864 873 15,000
2005/04/01 869 884 869 884 7,000
2005/03/31 857 877 857 873 19,000
2005/03/30 886 886 861 861 12,000
2005/03/29 887 887 870 876 20,000
2005/03/28 854 877 854 877 5,000
2005/03/25 876 876 865 875 40,000
2005/03/24 870 887 870 877 29,000
2005/03/23 900 900 873 880 46,000
2005/03/22 862 899 862 893 36,000
2005/03/18 859 874 859 862 27,000
2005/03/17 854 866 844 858 43,000
2005/03/16 882 883 864 864 19,000
2005/03/15 899 900 891 892 30,000
2005/03/14 902 902 892 898 53,000
2005/03/11 899 909 883 887 125,000
2005/03/10 900 902 891 893 39,000
2005/03/09 900 900 893 899 11,000
2005/03/08 883 905 883 902 33,000
2005/03/07 900 907 900 900 26,000
2005/03/04 898 909 889 909 47,000
2005/03/03 867 920 856 898 91,000
2005/03/02 845 864 841 864 46,000
2005/03/01 840 844 835 844 41,000
2005/02/28 831 840 828 839 27,000
2005/02/25 830 837 829 830 55,000
2005/02/24 825 830 819 820 34,000
2005/02/23 814 830 814 817 32,000
2005/02/22 820 823 815 815 27,000
2005/02/21 831 831 825 830 38,000
2005/02/18 827 831 825 825 28,000
2005/02/17 826 833 825 828 37,000
2005/02/16 825 845 814 823 50,000
2005/02/15 821 855 813 823 132,000
2005/02/14 816 820 811 811 38,000
2005/02/10 806 815 802 806 53,000
2005/02/09 807 809 803 806 34,000
2005/02/08 803 810 801 807 22,000
2005/02/07 806 806 796 800 24,000
2005/02/04 815 825 797 806 37,000
2005/02/03 825 825 815 825 22,000
2005/02/02 825 825 819 825 29,000
2005/02/01 830 830 810 825 36,000
2005/01/31 808 830 798 830 31,000
2005/01/28 819 819 803 807 23,000
2005/01/27 811 830 810 819 74,000
2005/01/26 800 810 799 810 59,000
2005/01/25 805 805 794 800 30,000
2005/01/24 799 804 798 802 61,000
2005/01/21 790 799 788 799 53,000
2005/01/20 790 795 790 790 29,000
2005/01/19 788 800 787 791 28,000
2005/01/18 779 789 779 789 21,000
2005/01/17 790 790 778 787 25,000
2005/01/14 779 789 771 789 41,000
2005/01/13 779 784 770 777 21,000
2005/01/12 784 784 762 772 20,000
2005/01/11 784 789 779 787 17,000
2005/01/07 774 782 774 782 19,000
2005/01/06 767 777 767 773 7,000
2005/01/05 783 790 775 777 14,000
2005/01/04 789 789 780 780 3,000

このページの先頭へ