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
2013/12/30 1,555 1,580 1,550 1,558 102,800
2013/12/27 1,548 1,548 1,515 1,546 91,500
2013/12/26 1,500 1,549 1,490 1,541 94,500
2013/12/25 1,483 1,513 1,475 1,505 136,100
2013/12/24 1,523 1,523 1,499 1,505 100,500
2013/12/20 1,525 1,527 1,515 1,521 68,000
2013/12/19 1,560 1,560 1,516 1,528 142,000
2013/12/18 1,538 1,562 1,525 1,559 151,700
2013/12/17 1,517 1,562 1,517 1,550 179,000
2013/12/16 1,542 1,557 1,515 1,525 111,300
2013/12/13 1,553 1,560 1,506 1,531 220,300
2013/12/12 1,523 1,535 1,505 1,526 118,400
2013/12/11 1,550 1,559 1,522 1,536 89,300
2013/12/10 1,558 1,558 1,532 1,553 89,700
2013/12/09 1,533 1,565 1,531 1,558 112,000
2013/12/06 1,513 1,528 1,501 1,522 216,200
2013/12/05 1,508 1,545 1,496 1,505 240,200
2013/12/04 1,460 1,512 1,450 1,481 263,000
2013/12/03 1,445 1,483 1,434 1,462 178,300
2013/12/02 1,447 1,453 1,428 1,437 56,400
2013/11/29 1,435 1,455 1,411 1,447 167,900
2013/11/28 1,425 1,451 1,416 1,429 256,700
2013/11/27 1,395 1,435 1,392 1,423 102,600
2013/11/26 1,421 1,436 1,400 1,400 305,000
2013/11/25 1,428 1,444 1,411 1,438 146,800
2013/11/22 1,420 1,437 1,405 1,413 117,900
2013/11/21 1,413 1,427 1,396 1,408 93,100
2013/11/20 1,437 1,437 1,401 1,414 56,400
2013/11/19 1,446 1,447 1,411 1,426 93,800
2013/11/18 1,444 1,478 1,432 1,460 133,200
2013/11/15 1,400 1,446 1,392 1,434 244,800
2013/11/14 1,388 1,414 1,380 1,389 145,900
2013/11/13 1,400 1,405 1,372 1,380 89,300
2013/11/12 1,360 1,419 1,360 1,394 140,200
2013/11/11 1,380 1,436 1,339 1,349 218,200
2013/11/08 1,333 1,367 1,331 1,350 127,500
2013/11/07 1,394 1,410 1,341 1,354 196,600
2013/11/06 1,415 1,420 1,381 1,394 205,200
2013/11/05 1,432 1,449 1,409 1,430 194,700
2013/11/01 1,400 1,490 1,398 1,430 205,000
2013/10/31 1,344 1,480 1,335 1,374 363,900
2013/10/30 1,350 1,350 1,312 1,344 86,700
2013/10/29 1,334 1,356 1,317 1,330 151,600
2013/10/28 1,311 1,368 1,311 1,354 86,700
2013/10/25 1,389 1,393 1,305 1,310 189,500
2013/10/24 1,362 1,387 1,342 1,386 66,200
2013/10/23 1,408 1,408 1,351 1,357 115,400
2013/10/22 1,393 1,407 1,371 1,401 93,900
2013/10/21 1,354 1,394 1,354 1,383 111,300
2013/10/18 1,350 1,363 1,328 1,350 116,900
2013/10/17 1,360 1,370 1,334 1,350 102,900
2013/10/16 1,382 1,382 1,324 1,338 122,400
2013/10/15 1,335 1,407 1,335 1,375 252,200
2013/10/11 1,350 1,370 1,312 1,329 167,700
2013/10/10 1,330 1,363 1,320 1,341 137,200
2013/10/09 1,274 1,323 1,265 1,319 82,800
2013/10/08 1,308 1,318 1,283 1,290 76,500
2013/10/07 1,308 1,321 1,284 1,311 142,600
2013/10/04 1,330 1,344 1,284 1,309 105,700
2013/10/03 1,286 1,350 1,282 1,329 219,700
2013/10/02 1,266 1,311 1,266 1,288 129,700
2013/10/01 1,265 1,295 1,240 1,267 85,900
2013/09/30 1,265 1,269 1,237 1,262 62,100
2013/09/27 1,308 1,317 1,282 1,291 99,300
2013/09/26 1,275 1,300 1,235 1,299 62,200
2013/09/25 1,288 1,289 1,275 1,281 53,300
2013/09/24 1,289 1,289 1,245 1,282 59,200
2013/09/20 1,299 1,326 1,261 1,296 134,900
2013/09/19 1,265 1,287 1,242 1,285 69,200
2013/09/18 1,296 1,317 1,251 1,263 138,300
2013/09/17 1,271 1,300 1,251 1,287 106,200
2013/09/13 1,209 1,270 1,190 1,250 165,600
2013/09/12 1,196 1,202 1,175 1,199 111,400
2013/09/11 1,205 1,224 1,191 1,199 58,100
2013/09/10 1,200 1,216 1,190 1,200 82,500
2013/09/09 1,195 1,210 1,170 1,186 77,900
2013/09/06 1,163 1,195 1,153 1,186 156,900
2013/09/05 1,162 1,184 1,132 1,151 98,300
2013/09/04 1,089 1,156 1,085 1,146 110,200
2013/09/03 1,067 1,110 1,067 1,095 114,700
2013/09/02 1,051 1,055 1,029 1,037 59,000
2013/08/30 1,078 1,082 1,043 1,059 72,800
2013/08/29 1,086 1,091 1,068 1,072 47,600
2013/08/28 1,059 1,092 1,057 1,086 67,400
2013/08/27 1,109 1,115 1,095 1,102 45,700
2013/08/26 1,116 1,129 1,103 1,112 43,000
2013/08/23 1,147 1,150 1,101 1,113 107,400
2013/08/22 1,060 1,162 1,051 1,133 314,800
2013/08/21 1,040 1,072 1,032 1,059 81,100
2013/08/20 1,065 1,066 1,041 1,043 48,800
2013/08/19 1,070 1,076 1,055 1,075 43,900
2013/08/16 1,046 1,085 1,044 1,073 64,600
2013/08/15 1,068 1,084 1,053 1,060 46,300
2013/08/14 1,084 1,095 1,050 1,067 68,000
2013/08/13 1,086 1,095 1,066 1,081 35,300
2013/08/12 1,063 1,099 1,058 1,065 91,400
2013/08/09 1,109 1,119 1,061 1,070 229,200
2013/08/08 1,050 1,219 1,050 1,130 353,000
2013/08/07 1,065 1,085 1,040 1,059 174,600
2013/08/06 1,010 1,073 1,010 1,069 245,200
2013/08/05 1,050 1,050 1,033 1,038 148,700
2013/08/02 990 1,124 966 1,065 331,600
2013/08/01 990 1,007 965 974 350,700
2013/07/31 900 1,052 889 1,007 328,700
2013/07/30 881 921 881 903 43,700
2013/07/29 903 907 881 890 72,700
2013/07/26 918 927 909 913 54,900
2013/07/25 941 945 936 940 53,500
2013/07/24 948 948 921 946 58,400
2013/07/23 948 948 929 943 35,900
2013/07/22 940 948 926 948 55,600
2013/07/19 948 948 914 925 60,100
2013/07/18 925 935 925 934 35,900
2013/07/17 910 922 910 920 42,000
2013/07/16 925 925 907 910 30,300
2013/07/12 904 913 896 911 34,800
2013/07/11 891 901 882 899 55,200
2013/07/10 898 905 893 900 58,300
2013/07/09 879 891 867 887 64,900
2013/07/08 887 887 870 870 37,100
2013/07/05 870 877 864 874 27,200
2013/07/04 867 871 858 864 33,600
2013/07/03 870 872 862 867 37,100
2013/07/02 848 861 847 860 48,100
2013/07/01 861 865 829 845 55,300
2013/06/28 839 861 837 857 121,000
2013/06/27 799 820 781 819 106,200
2013/06/26 794 805 776 780 37,500
2013/06/25 799 804 771 788 92,000
2013/06/24 799 806 789 790 79,100
2013/06/21 820 820 782 798 168,500
2013/06/20 825 830 810 821 63,800
2013/06/19 840 844 819 834 83,200
2013/06/18 812 824 806 812 77,500
2013/06/17 810 833 793 824 94,700
2013/06/14 794 816 794 809 256,500
2013/06/13 839 839 806 809 138,900
2013/06/12 860 860 826 843 104,300
2013/06/11 881 892 867 873 83,200
2013/06/10 861 892 860 884 100,200
2013/06/07 850 857 806 821 154,400
2013/06/06 888 910 866 869 95,900
2013/06/05 891 936 888 898 128,200
2013/06/04 884 897 850 888 159,200
2013/06/03 906 915 881 884 111,700
2013/05/31 904 925 903 923 107,400
2013/05/30 928 936 898 903 120,100
2013/05/29 984 986 952 954 61,000
2013/05/28 942 975 941 969 101,800
2013/05/27 973 993 938 957 128,500
2013/05/24 960 1,039 935 1,003 228,100
2013/05/23 997 1,019 945 945 172,100
2013/05/22 1,008 1,022 996 997 89,300
2013/05/21 995 1,023 995 1,008 57,500
2013/05/20 1,021 1,025 1,013 1,015 62,400
2013/05/17 1,009 1,028 992 1,014 85,000
2013/05/16 993 1,010 980 1,008 115,000
2013/05/15 998 1,006 980 986 73,200
2013/05/14 990 998 983 990 51,000
2013/05/13 979 991 976 989 109,200
2013/05/10 974 985 954 979 79,600
2013/05/09 979 979 941 948 49,400
2013/05/08 960 975 952 967 65,500
2013/05/07 930 954 930 950 72,500
2013/05/02 923 930 902 915 47,400
2013/05/01 906 929 892 922 113,200
2013/04/30 921 928 902 906 146,100
2013/04/26 982 984 905 911 172,400
2013/04/25 1,000 1,008 978 982 76,600
2013/04/24 980 999 978 998 89,500
2013/04/23 980 983 953 976 82,600
2013/04/22 956 985 955 973 46,600
2013/04/19 938 950 921 941 42,800
2013/04/18 921 949 913 940 61,400
2013/04/17 922 927 912 917 115,700
2013/04/16 922 933 907 911 72,800
2013/04/15 967 967 936 937 40,600
2013/04/12 974 982 960 966 64,500
2013/04/11 984 992 958 968 72,900
2013/04/10 1,017 1,017 951 967 109,400
2013/04/09 1,010 1,018 967 994 55,700
2013/04/08 990 1,048 982 1,006 81,700
2013/04/05 980 993 954 975 84,300
2013/04/04 904 942 885 942 46,700
2013/04/03 874 903 863 902 51,800
2013/04/02 896 896 870 874 63,500
2013/04/01 931 932 895 895 59,100
2013/03/29 970 970 938 940 54,400
2013/03/28 966 975 946 967 38,100
2013/03/27 963 979 953 957 44,000
2013/03/26 931 960 930 957 76,900
2013/03/25 959 959 926 927 91,100
2013/03/22 968 970 942 942 54,200
2013/03/21 931 977 931 967 136,400
2013/03/19 946 958 923 925 80,400
2013/03/18 950 956 920 948 78,300
2013/03/15 909 956 905 955 95,500
2013/03/14 902 902 887 894 46,200
2013/03/13 905 911 898 898 33,100
2013/03/12 910 919 900 902 78,200
2013/03/11 898 909 891 906 88,900
2013/03/08 874 898 872 887 131,100
2013/03/07 890 899 871 879 48,800
2013/03/06 874 886 870 883 54,800
2013/03/05 847 877 847 864 33,300
2013/03/04 868 878 840 840 66,100
2013/03/01 881 900 861 867 114,600
2013/02/28 840 880 840 880 87,000
2013/02/27 854 854 822 830 59,600
2013/02/26 847 872 847 856 54,100
2013/02/25 876 877 844 847 46,600
2013/02/22 847 866 831 861 44,800
2013/02/21 878 889 860 862 41,000
2013/02/20 870 892 868 883 68,900
2013/02/19 864 884 851 869 38,100
2013/02/18 845 879 841 879 63,900
2013/02/15 835 838 805 814 41,400
2013/02/14 839 855 832 848 63,400
2013/02/13 845 859 838 844 66,400
2013/02/12 885 885 860 860 59,900
2013/02/08 880 883 866 873 63,500
2013/02/07 857 882 854 876 83,000
2013/02/06 842 864 830 856 79,200
2013/02/05 852 852 815 818 77,300
2013/02/04 878 890 858 867 47,000
2013/02/01 880 888 866 878 41,600
2013/01/31 866 890 853 886 53,300
2013/01/30 841 867 841 851 36,400
2013/01/29 840 858 810 844 38,500
2013/01/28 870 870 835 849 52,300
2013/01/25 874 876 857 872 51,600
2013/01/24 824 860 824 858 37,500
2013/01/23 833 843 826 829 33,800
2013/01/22 852 853 830 838 34,200
2013/01/21 863 867 854 864 19,500
2013/01/18 848 869 848 862 54,800
2013/01/17 827 847 813 833 61,600
2013/01/16 865 865 834 835 25,800
2013/01/15 869 876 851 859 33,700
2013/01/11 855 866 850 859 36,400
2013/01/10 850 854 835 843 41,900
2013/01/09 845 864 831 857 36,100
2013/01/08 853 860 836 854 44,100
2013/01/07 890 890 842 853 75,500
2013/01/04 831 890 818 890 100,400

このページの先頭へ