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
2008/12/30 651 661 645 656 27,600
2008/12/29 658 663 636 661 52,600
2008/12/26 631 648 616 648 52,900
2008/12/25 614 629 601 622 89,400
2008/12/24 649 659 597 613 170,100
2008/12/22 681 709 652 672 133,300
2008/12/19 690 706 684 690 122,600
2008/12/18 714 721 687 700 78,100
2008/12/17 759 759 688 718 99,200
2008/12/16 741 758 724 739 68,400
2008/12/15 757 764 722 736 128,500
2008/12/12 766 770 691 706 209,500
2008/12/11 748 767 746 760 146,300
2008/12/10 764 773 740 773 91,800
2008/12/09 765 784 740 754 187,300
2008/12/08 774 774 750 767 140,900
2008/12/05 768 780 731 744 168,100
2008/12/04 787 798 745 757 186,000
2008/12/03 755 794 752 777 194,200
2008/12/02 765 765 735 745 158,200
2008/12/01 824 824 770 775 138,600
2008/11/28 809 837 777 821 190,000
2008/11/27 830 833 782 809 125,000
2008/11/26 824 834 787 800 182,800
2008/11/25 839 853 795 834 103,900
2008/11/21 745 792 729 789 153,300
2008/11/20 791 817 745 751 196,700
2008/11/19 828 840 775 792 140,600
2008/11/18 835 858 798 808 248,400
2008/11/17 748 855 747 855 200,300
2008/11/14 721 784 721 755 113,700
2008/11/13 699 711 685 690 99,200
2008/11/12 732 732 702 719 90,600
2008/11/11 793 793 722 722 165,100
2008/11/10 845 849 783 810 112,600
2008/11/07 800 832 755 802 78,900
2008/11/06 860 860 821 822 73,100
2008/11/05 826 874 792 864 140,300
2008/11/04 810 825 785 816 78,500
2008/10/31 759 830 729 780 180,500
2008/10/30 672 745 634 745 282,900
2008/10/29 694 694 618 645 232,100
2008/10/28 554 624 528 624 141,100
2008/10/27 614 615 524 524 139,500
2008/10/24 697 697 624 624 111,300
2008/10/23 656 688 633 677 133,400
2008/10/22 730 730 665 676 68,500
2008/10/21 710 738 696 720 81,300
2008/10/20 684 709 651 709 106,200
2008/10/17 665 705 636 704 145,100
2008/10/16 622 642 592 605 88,900
2008/10/15 679 679 621 668 94,900
2008/10/14 651 661 618 661 84,200
2008/10/10 591 591 531 561 115,200
2008/10/09 570 606 555 590 101,500
2008/10/08 613 631 540 589 126,100
2008/10/07 589 625 569 613 107,600
2008/10/06 678 685 646 649 87,100
2008/10/03 696 702 671 688 65,100
2008/10/02 749 749 701 710 64,300
2008/10/01 729 746 722 741 103,600
2008/09/30 680 713 666 713 85,800
2008/09/29 694 716 694 700 73,000
2008/09/26 715 720 680 686 132,800
2008/09/25 745 745 707 715 67,000
2008/09/24 730 737 717 735 62,000
2008/09/22 751 764 735 740 86,700
2008/09/19 800 802 692 731 250,400
2008/09/18 791 802 757 789 62,300
2008/09/17 852 852 794 815 84,200
2008/09/16 878 887 815 842 40,900
2008/09/12 900 900 873 898 79,600
2008/09/11 890 899 878 880 43,700
2008/09/10 890 900 866 880 55,800
2008/09/09 880 893 867 890 67,200
2008/09/08 875 915 875 890 58,400
2008/09/05 866 877 851 868 43,500
2008/09/04 865 905 836 898 118,900
2008/09/03 845 870 811 861 82,200
2008/09/02 857 872 823 835 63,800
2008/09/01 879 883 867 867 46,300
2008/08/29 898 912 890 909 86,400
2008/08/28 867 887 852 871 47,000
2008/08/27 887 887 870 877 36,900
2008/08/26 879 905 863 905 40,500
2008/08/25 912 929 900 907 54,300
2008/08/22 872 893 854 887 63,200
2008/08/21 899 899 875 878 35,900
2008/08/20 890 910 883 893 48,500
2008/08/19 921 931 901 901 73,600
2008/08/18 939 980 935 951 59,900
2008/08/15 930 942 920 940 54,300
2008/08/14 920 949 909 916 94,500
2008/08/13 890 933 881 927 165,400
2008/08/12 879 915 875 896 208,200
2008/08/11 859 869 852 869 93,000
2008/08/08 791 791 766 769 57,200
2008/08/07 817 817 773 776 49,800
2008/08/06 798 815 784 807 61,900
2008/08/05 788 791 766 775 62,400
2008/08/04 802 822 778 783 37,600
2008/08/01 832 848 804 812 48,600
2008/07/31 849 849 819 843 64,200
2008/07/30 825 841 817 839 70,300
2008/07/29 810 812 785 807 54,400
2008/07/28 855 861 803 830 49,500
2008/07/25 884 885 850 852 31,700
2008/07/24 856 877 851 869 48,300
2008/07/23 846 850 832 838 58,700
2008/07/22 839 839 806 837 48,900
2008/07/18 847 847 814 819 34,200
2008/07/17 830 837 821 827 29,900
2008/07/16 823 840 820 826 23,900
2008/07/15 832 845 820 833 35,100
2008/07/14 865 898 836 840 53,700
2008/07/11 861 864 831 845 65,300
2008/07/10 870 872 851 851 43,400
2008/07/09 884 888 859 860 39,700
2008/07/08 882 888 859 861 56,300
2008/07/07 895 900 865 892 58,700
2008/07/04 901 921 895 905 53,100
2008/07/03 933 933 891 905 125,900
2008/07/02 961 961 925 933 67,300
2008/07/01 951 974 951 960 39,200
2008/06/30 990 990 952 960 69,200
2008/06/27 969 970 952 960 85,000
2008/06/26 986 996 965 971 106,900
2008/06/25 1,006 1,006 967 1,006 104,400
2008/06/24 1,000 1,012 1,000 1,005 50,600
2008/06/23 1,015 1,019 991 1,010 123,500
2008/06/20 1,048 1,048 988 995 106,300
2008/06/19 994 1,008 986 998 131,500
2008/06/18 979 1,002 979 994 82,500
2008/06/17 985 1,015 985 989 125,900
2008/06/16 977 1,006 971 1,000 187,300
2008/06/13 943 973 943 968 180,000
2008/06/12 959 975 938 967 180,400
2008/06/11 953 964 939 960 114,800
2008/06/10 955 967 937 944 100,800
2008/06/09 957 969 953 953 110,300
2008/06/06 1,022 1,028 985 997 110,700
2008/06/05 969 998 964 997 128,300
2008/06/04 955 981 954 979 85,400
2008/06/03 974 978 952 956 169,600
2008/06/02 955 980 948 971 109,200
2008/05/30 942 969 942 965 137,800
2008/05/29 907 933 900 921 123,800
2008/05/28 949 950 884 884 287,300
2008/05/27 945 967 945 956 64,900
2008/05/26 956 968 950 953 105,900
2008/05/23 972 979 960 966 84,400
2008/05/22 941 990 941 972 93,700
2008/05/21 955 965 948 962 146,500
2008/05/20 951 967 951 956 56,100
2008/05/19 951 972 950 957 140,400
2008/05/16 998 998 941 944 228,100
2008/05/15 990 1,020 981 1,012 88,000
2008/05/14 973 990 958 980 105,800
2008/05/13 949 949 922 949 81,300
2008/05/12 900 949 900 939 85,100
2008/05/09 991 991 921 930 71,900
2008/05/08 977 995 960 966 81,100
2008/05/07 985 997 956 966 97,400
2008/05/02 941 952 931 944 92,000
2008/05/01 915 926 904 911 47,500
2008/04/30 911 944 893 928 92,200
2008/04/28 921 930 902 922 63,300
2008/04/25 881 900 876 898 83,000
2008/04/24 889 889 863 872 101,700
2008/04/23 881 905 880 897 66,600
2008/04/22 922 922 884 891 74,900
2008/04/21 913 927 908 922 63,700
2008/04/18 891 909 882 903 81,800
2008/04/17 886 907 876 900 95,100
2008/04/16 872 885 860 877 87,400
2008/04/15 865 872 850 862 42,200
2008/04/14 840 872 830 867 173,900
2008/04/11 854 882 844 879 98,200
2008/04/10 869 870 812 844 182,600
2008/04/09 894 896 874 878 52,600
2008/04/08 897 907 889 893 62,600
2008/04/07 890 912 887 907 98,500
2008/04/04 906 906 889 899 122,600
2008/04/03 936 936 902 914 103,800
2008/04/02 923 939 917 929 144,600
2008/04/01 884 919 884 906 121,200
2008/03/31 895 904 876 894 129,000
2008/03/28 922 929 888 923 189,400
2008/03/27 969 969 937 942 144,600
2008/03/26 951 980 951 979 64,000
2008/03/25 941 960 923 955 100,000
2008/03/24 933 962 932 935 65,500
2008/03/21 914 933 906 933 178,900
2008/03/19 901 918 881 912 130,000
2008/03/18 873 890 859 888 96,800
2008/03/17 908 918 867 893 98,800
2008/03/14 908 939 907 918 183,400
2008/03/13 940 945 916 934 143,800
2008/03/12 949 955 923 930 107,800
2008/03/11 887 922 885 918 141,000
2008/03/10 951 951 889 897 118,400
2008/03/07 940 971 940 951 118,800
2008/03/06 933 974 930 960 172,500
2008/03/05 928 945 920 923 216,800
2008/03/04 921 942 914 921 219,400
2008/03/03 930 939 904 922 159,900
2008/02/29 994 999 920 965 271,000
2008/02/28 1,001 1,038 1,000 1,014 125,300
2008/02/27 992 1,049 992 1,021 185,400
2008/02/26 1,020 1,024 981 982 161,100
2008/02/25 1,000 1,008 985 1,005 123,200
2008/02/22 981 995 962 983 123,500
2008/02/21 984 1,015 982 1,010 89,200
2008/02/20 989 1,003 967 969 94,500
2008/02/19 1,020 1,020 977 1,001 141,600
2008/02/18 982 1,025 973 1,020 142,200
2008/02/15 953 984 943 972 179,500
2008/02/14 950 990 942 988 113,800
2008/02/13 972 972 928 935 99,800
2008/02/12 960 967 934 952 98,900
2008/02/08 971 988 944 953 149,700
2008/02/07 933 967 925 958 112,800
2008/02/06 969 977 940 943 145,300
2008/02/05 993 1,008 977 982 86,500
2008/02/04 1,000 1,020 980 993 144,600
2008/02/01 1,007 1,007 962 994 172,500
2008/01/31 952 1,009 937 1,006 188,900
2008/01/30 998 998 931 952 201,100
2008/01/29 967 1,006 965 997 99,500
2008/01/28 996 1,036 952 954 104,000
2008/01/25 961 1,017 961 996 125,000
2008/01/24 938 987 933 960 168,300
2008/01/23 909 966 909 948 142,600
2008/01/22 950 958 886 891 141,400
2008/01/21 1,012 1,032 955 960 165,100
2008/01/18 981 1,022 927 1,010 209,600
2008/01/17 984 1,050 973 1,001 150,500
2008/01/16 999 1,028 960 964 192,900
2008/01/15 1,063 1,071 999 1,011 165,600
2008/01/11 1,087 1,117 1,050 1,062 202,200
2008/01/10 1,094 1,109 1,052 1,081 199,600
2008/01/09 1,042 1,095 1,028 1,080 192,300
2008/01/08 1,052 1,073 1,039 1,061 143,300
2008/01/07 1,068 1,107 1,050 1,070 224,400
2008/01/04 1,142 1,162 1,065 1,079 79,800

このページの先頭へ