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
2007/12/28 1,180 1,188 1,146 1,154 30,300
2007/12/27 1,196 1,205 1,181 1,191 78,400
2007/12/26 1,184 1,206 1,175 1,199 157,400
2007/12/25 1,154 1,181 1,146 1,178 174,000
2007/12/21 1,115 1,140 1,115 1,134 99,900
2007/12/20 1,097 1,148 1,097 1,116 279,300
2007/12/19 1,070 1,126 1,061 1,086 92,100
2007/12/18 1,053 1,125 1,053 1,090 121,200
2007/12/17 1,124 1,127 1,075 1,089 117,600
2007/12/14 1,136 1,145 1,110 1,123 110,200
2007/12/13 1,148 1,152 1,120 1,121 86,100
2007/12/12 1,148 1,156 1,117 1,148 132,400
2007/12/11 1,162 1,162 1,130 1,147 135,500
2007/12/10 1,144 1,156 1,108 1,125 120,200
2007/12/07 1,143 1,168 1,132 1,155 116,500
2007/12/06 1,148 1,155 1,119 1,148 109,400
2007/12/05 1,138 1,159 1,118 1,141 136,100
2007/12/04 1,162 1,178 1,147 1,150 155,000
2007/12/03 1,186 1,193 1,160 1,180 95,300
2007/11/30 1,166 1,197 1,155 1,183 229,300
2007/11/29 1,177 1,190 1,146 1,156 212,600
2007/11/28 1,197 1,218 1,172 1,178 233,000
2007/11/27 1,175 1,220 1,167 1,217 416,700
2007/11/26 1,189 1,212 1,179 1,188 266,200
2007/11/22 1,146 1,226 1,134 1,216 323,400
2007/11/21 1,173 1,176 1,129 1,148 129,100
2007/11/20 1,157 1,175 1,103 1,173 143,300
2007/11/19 1,179 1,191 1,158 1,169 98,500
2007/11/16 1,150 1,179 1,136 1,167 128,000
2007/11/15 1,171 1,193 1,164 1,179 180,200
2007/11/14 1,139 1,185 1,110 1,183 130,100
2007/11/13 1,174 1,174 1,084 1,099 145,000
2007/11/12 1,163 1,163 1,088 1,134 109,700
2007/11/09 1,170 1,198 1,126 1,163 114,700
2007/11/08 1,162 1,162 1,118 1,138 91,600
2007/11/07 1,216 1,225 1,171 1,182 114,900
2007/11/06 1,220 1,261 1,215 1,228 109,000
2007/11/05 1,296 1,296 1,213 1,240 155,300
2007/11/02 1,326 1,326 1,290 1,295 90,000
2007/11/01 1,280 1,337 1,280 1,325 175,800
2007/10/31 1,240 1,300 1,240 1,297 197,400
2007/10/30 1,200 1,224 1,170 1,220 105,600
2007/10/29 1,220 1,235 1,201 1,218 99,700
2007/10/26 1,195 1,215 1,194 1,215 68,500
2007/10/25 1,186 1,223 1,186 1,209 79,400
2007/10/24 1,196 1,234 1,188 1,226 75,500
2007/10/23 1,250 1,250 1,211 1,216 121,200
2007/10/22 1,155 1,249 1,150 1,242 194,900
2007/10/19 1,149 1,245 1,122 1,240 372,000
2007/10/18 1,081 1,116 1,057 1,113 69,200
2007/10/17 1,070 1,088 1,055 1,077 93,600
2007/10/16 1,130 1,130 1,092 1,097 53,600
2007/10/15 1,150 1,157 1,120 1,144 85,500
2007/10/12 1,135 1,160 1,112 1,124 155,700
2007/10/11 1,081 1,118 1,072 1,115 121,600
2007/10/10 1,134 1,134 1,073 1,089 119,400
2007/10/09 1,139 1,144 1,115 1,133 115,100
2007/10/05 1,101 1,147 1,101 1,126 203,800
2007/10/04 1,078 1,095 1,059 1,091 86,900
2007/10/03 1,040 1,083 1,040 1,081 226,700
2007/10/02 1,020 1,046 1,016 1,030 145,300
2007/10/01 1,002 1,020 988 1,006 194,100
2007/09/28 997 1,027 995 1,022 216,300
2007/09/27 980 993 976 985 86,100
2007/09/26 965 974 961 970 68,000
2007/09/25 950 969 946 956 88,700
2007/09/21 949 960 944 952 105,800
2007/09/20 951 960 934 950 119,100
2007/09/19 913 949 910 941 100,400
2007/09/18 900 929 880 913 251,000
2007/09/14 919 925 910 914 159,900
2007/09/13 929 937 911 920 236,600
2007/09/12 927 941 912 927 142,800
2007/09/11 920 930 902 917 143,700
2007/09/10 907 924 892 911 114,800
2007/09/07 902 915 895 908 82,600
2007/09/06 893 910 880 902 87,200
2007/09/05 912 920 898 904 153,700
2007/09/04 950 951 903 917 156,700
2007/09/03 970 976 942 950 58,200
2007/08/31 931 966 931 960 91,000
2007/08/30 939 955 930 940 68,700
2007/08/29 931 935 918 929 61,400
2007/08/28 966 972 955 960 66,100
2007/08/27 950 980 946 966 93,400
2007/08/24 970 977 936 960 123,200
2007/08/23 948 977 937 971 61,400
2007/08/22 940 958 934 946 67,600
2007/08/21 916 945 912 935 61,000
2007/08/20 928 947 898 921 154,500
2007/08/17 1,032 1,032 915 918 145,500
2007/08/16 1,053 1,076 991 1,019 89,700
2007/08/15 1,096 1,097 1,030 1,053 88,000
2007/08/14 1,036 1,085 1,029 1,078 84,300
2007/08/13 1,001 1,080 994 1,056 148,700
2007/08/10 1,068 1,068 971 981 147,800
2007/08/09 1,096 1,099 1,058 1,067 187,700
2007/08/08 1,098 1,108 1,087 1,095 86,900
2007/08/07 1,125 1,126 1,092 1,092 113,400
2007/08/06 1,084 1,100 1,079 1,095 63,400
2007/08/03 1,095 1,115 1,065 1,084 64,400
2007/08/02 1,117 1,117 1,063 1,110 79,600
2007/08/01 1,130 1,130 1,108 1,113 71,600
2007/07/31 1,134 1,144 1,120 1,144 49,900
2007/07/30 1,125 1,146 1,087 1,146 70,100
2007/07/27 1,125 1,134 1,117 1,125 124,000
2007/07/26 1,125 1,135 1,116 1,125 73,200
2007/07/25 1,135 1,143 1,105 1,136 69,500
2007/07/24 1,135 1,140 1,117 1,136 89,500
2007/07/23 1,120 1,137 1,102 1,128 125,900
2007/07/20 1,111 1,133 1,105 1,126 104,000
2007/07/19 1,113 1,126 1,097 1,106 49,400
2007/07/18 1,120 1,120 1,080 1,102 89,800
2007/07/17 1,130 1,135 1,120 1,125 47,200
2007/07/13 1,156 1,164 1,111 1,123 88,600
2007/07/12 1,164 1,169 1,134 1,143 62,800
2007/07/11 1,150 1,161 1,132 1,144 71,300
2007/07/10 1,162 1,162 1,113 1,149 126,400
2007/07/09 1,176 1,181 1,160 1,171 72,700
2007/07/06 1,174 1,175 1,152 1,174 70,800
2007/07/05 1,180 1,191 1,166 1,187 50,500
2007/07/04 1,197 1,197 1,173 1,180 26,800
2007/07/03 1,185 1,194 1,171 1,194 74,700
2007/07/02 1,230 1,231 1,193 1,205 59,500
2007/06/29 1,197 1,210 1,189 1,210 65,800
2007/06/28 1,182 1,191 1,176 1,190 54,400
2007/06/27 1,155 1,180 1,135 1,170 82,400
2007/06/26 1,185 1,185 1,160 1,175 66,700
2007/06/25 1,189 1,196 1,170 1,176 104,800
2007/06/22 1,180 1,188 1,160 1,186 99,200
2007/06/21 1,131 1,165 1,130 1,164 90,400
2007/06/20 1,143 1,147 1,136 1,141 50,400
2007/06/19 1,130 1,148 1,127 1,132 83,600
2007/06/18 1,154 1,158 1,130 1,143 47,700
2007/06/15 1,130 1,137 1,099 1,136 83,000
2007/06/14 1,109 1,124 1,109 1,117 39,600
2007/06/13 1,096 1,110 1,090 1,108 45,700
2007/06/12 1,129 1,130 1,111 1,116 85,300
2007/06/11 1,113 1,117 1,105 1,115 40,500
2007/06/08 1,117 1,124 1,080 1,104 122,000
2007/06/07 1,083 1,130 1,080 1,128 89,900
2007/06/06 1,101 1,107 1,084 1,094 72,600
2007/06/05 1,139 1,139 1,100 1,111 176,700
2007/06/04 1,137 1,144 1,128 1,140 46,800
2007/06/01 1,140 1,149 1,128 1,129 47,600
2007/05/31 1,129 1,137 1,116 1,128 70,800
2007/05/30 1,125 1,128 1,106 1,118 87,800
2007/05/29 1,072 1,122 1,065 1,107 121,500
2007/05/28 1,081 1,100 1,070 1,092 104,800
2007/05/25 1,088 1,089 1,044 1,061 145,600
2007/05/24 1,109 1,126 1,087 1,097 119,100
2007/05/23 1,100 1,137 1,096 1,121 111,600
2007/05/22 1,075 1,124 1,064 1,111 178,000
2007/05/21 1,071 1,093 1,051 1,086 113,900
2007/05/18 1,056 1,095 1,027 1,089 162,500
2007/05/17 1,198 1,198 1,116 1,116 232,600
2007/05/16 1,040 1,100 1,031 1,098 240,800
2007/05/15 993 1,042 990 1,022 203,300
2007/05/14 1,005 1,015 993 1,005 80,700
2007/05/11 1,011 1,012 995 1,004 84,000
2007/05/10 1,040 1,041 1,015 1,017 60,700
2007/05/09 1,002 1,023 1,002 1,015 37,700
2007/05/08 1,016 1,019 1,001 1,011 53,300
2007/05/07 1,025 1,025 1,010 1,016 104,900
2007/05/02 1,020 1,026 1,016 1,021 37,700
2007/05/01 1,037 1,041 1,012 1,019 141,200
2007/04/27 1,047 1,059 1,040 1,057 75,100
2007/04/26 1,040 1,050 1,030 1,048 98,400
2007/04/25 1,021 1,041 1,012 1,025 146,200
2007/04/24 1,026 1,043 1,025 1,041 101,500
2007/04/23 1,030 1,043 1,024 1,026 70,800
2007/04/20 1,049 1,049 1,030 1,032 47,500
2007/04/19 1,050 1,050 1,022 1,030 79,700
2007/04/18 1,033 1,059 1,025 1,050 107,900
2007/04/17 1,038 1,042 1,014 1,019 89,700
2007/04/16 1,053 1,068 1,040 1,043 102,900
2007/04/13 1,073 1,075 1,034 1,036 105,200
2007/04/12 1,089 1,092 1,065 1,073 71,700
2007/04/11 1,096 1,096 1,083 1,087 127,000
2007/04/10 1,072 1,085 1,066 1,076 98,600
2007/04/09 1,049 1,081 1,049 1,078 125,800
2007/04/06 1,070 1,080 1,044 1,049 231,800
2007/04/05 1,070 1,086 1,067 1,079 158,800
2007/04/04 1,080 1,087 1,071 1,075 104,500
2007/04/03 1,064 1,079 1,055 1,066 117,500
2007/04/02 1,075 1,081 1,042 1,046 62,000
2007/03/30 1,081 1,085 1,065 1,073 82,200
2007/03/29 1,063 1,075 1,043 1,069 107,800
2007/03/28 1,067 1,078 1,052 1,062 158,400
2007/03/27 1,093 1,093 1,061 1,068 179,100
2007/03/26 1,117 1,122 1,100 1,106 137,100
2007/03/23 1,143 1,145 1,110 1,115 249,500
2007/03/22 1,137 1,162 1,126 1,158 118,600
2007/03/20 1,127 1,137 1,111 1,120 91,500
2007/03/19 1,114 1,120 1,105 1,115 84,100
2007/03/16 1,122 1,141 1,111 1,114 79,100
2007/03/15 1,116 1,147 1,108 1,140 165,300
2007/03/14 1,138 1,140 1,103 1,103 128,100
2007/03/13 1,168 1,168 1,132 1,138 90,900
2007/03/12 1,140 1,154 1,140 1,148 72,000
2007/03/09 1,132 1,151 1,122 1,141 210,400
2007/03/08 1,124 1,153 1,123 1,145 115,000
2007/03/07 1,138 1,158 1,114 1,131 175,600
2007/03/06 1,069 1,140 1,069 1,140 145,200
2007/03/05 1,140 1,141 1,100 1,109 107,400
2007/03/02 1,158 1,163 1,141 1,151 88,500
2007/03/01 1,180 1,183 1,154 1,176 81,900
2007/02/28 1,166 1,183 1,124 1,175 112,400
2007/02/27 1,250 1,250 1,216 1,227 88,300
2007/02/26 1,289 1,290 1,232 1,242 128,400
2007/02/23 1,270 1,285 1,255 1,269 90,000
2007/02/22 1,248 1,251 1,244 1,250 86,500
2007/02/21 1,229 1,246 1,220 1,236 84,500
2007/02/20 1,215 1,229 1,204 1,221 45,000
2007/02/19 1,214 1,216 1,204 1,214 41,100
2007/02/16 1,216 1,221 1,194 1,214 101,300
2007/02/15 1,260 1,261 1,226 1,235 106,800
2007/02/14 1,254 1,265 1,213 1,251 108,100
2007/02/13 1,249 1,253 1,230 1,246 90,800
2007/02/09 1,224 1,237 1,213 1,230 110,900
2007/02/08 1,220 1,229 1,190 1,193 112,700
2007/02/07 1,249 1,249 1,210 1,219 91,100
2007/02/06 1,228 1,255 1,223 1,244 111,800
2007/02/05 1,234 1,234 1,214 1,219 105,200
2007/02/02 1,245 1,246 1,217 1,218 48,300
2007/02/01 1,225 1,257 1,201 1,234 182,200
2007/01/31 1,216 1,220 1,183 1,188 57,200
2007/01/30 1,186 1,207 1,177 1,197 42,600
2007/01/29 1,200 1,200 1,174 1,186 99,800
2007/01/26 1,214 1,214 1,173 1,208 56,200
2007/01/25 1,247 1,247 1,214 1,214 43,900
2007/01/24 1,236 1,250 1,228 1,240 49,400
2007/01/23 1,240 1,256 1,230 1,251 38,600
2007/01/22 1,230 1,250 1,225 1,245 49,000
2007/01/19 1,234 1,234 1,212 1,225 30,600
2007/01/18 1,229 1,239 1,209 1,228 28,900
2007/01/17 1,244 1,244 1,217 1,231 38,700
2007/01/16 1,248 1,248 1,221 1,238 68,200
2007/01/15 1,190 1,246 1,190 1,231 83,700
2007/01/12 1,178 1,207 1,177 1,194 59,900
2007/01/11 1,179 1,195 1,161 1,175 112,600
2007/01/10 1,194 1,200 1,165 1,178 81,700
2007/01/09 1,161 1,197 1,161 1,190 93,200
2007/01/05 1,188 1,188 1,153 1,159 57,500
2007/01/04 1,185 1,216 1,171 1,188 94,900

このページの先頭へ