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
2015/12/30 2,775 2,796 2,731 2,789 56,700
2015/12/29 2,733 2,765 2,694 2,761 44,200
2015/12/28 2,730 2,776 2,687 2,737 56,600
2015/12/25 2,768 2,768 2,728 2,738 37,800
2015/12/24 2,840 2,862 2,746 2,749 78,400
2015/12/22 2,773 2,804 2,768 2,798 99,500
2015/12/21 2,787 2,820 2,740 2,776 77,600
2015/12/18 2,822 2,863 2,781 2,787 251,900
2015/12/17 2,751 2,812 2,745 2,798 130,300
2015/12/16 2,709 2,739 2,684 2,701 95,700
2015/12/15 2,733 2,755 2,708 2,709 204,900
2015/12/14 2,707 2,732 2,664 2,726 77,300
2015/12/11 2,721 2,789 2,721 2,753 147,000
2015/12/10 2,790 2,801 2,714 2,755 159,400
2015/12/09 2,765 2,822 2,765 2,790 188,400
2015/12/08 2,809 2,820 2,768 2,768 68,800
2015/12/07 2,817 2,853 2,803 2,821 226,700
2015/12/04 2,720 2,766 2,696 2,717 88,700
2015/12/03 2,790 2,795 2,763 2,770 76,700
2015/12/02 2,791 2,825 2,783 2,795 171,700
2015/12/01 2,746 2,776 2,736 2,774 166,900
2015/11/30 2,735 2,761 2,714 2,725 93,500
2015/11/27 2,720 2,741 2,694 2,707 41,800
2015/11/26 2,691 2,719 2,680 2,709 92,700
2015/11/25 2,692 2,692 2,631 2,652 107,300
2015/11/24 2,701 2,724 2,639 2,699 166,400
2015/11/20 2,695 2,734 2,664 2,730 105,900
2015/11/19 2,730 2,730 2,655 2,670 87,800
2015/11/18 2,700 2,735 2,696 2,708 117,400
2015/11/17 2,715 2,728 2,661 2,679 153,900
2015/11/16 2,667 2,714 2,636 2,702 86,400
2015/11/13 2,671 2,709 2,636 2,704 141,400
2015/11/12 2,749 2,787 2,660 2,671 150,000
2015/11/11 2,644 2,733 2,625 2,718 246,800
2015/11/10 2,640 2,654 2,598 2,645 151,300
2015/11/09 2,618 2,664 2,615 2,663 130,000
2015/11/06 2,643 2,675 2,579 2,604 98,800
2015/11/05 2,607 2,655 2,580 2,634 131,200
2015/11/04 2,613 2,643 2,549 2,627 198,400
2015/11/02 2,600 2,645 2,590 2,596 138,400
2015/10/30 2,508 2,665 2,495 2,641 217,500
2015/10/29 2,498 2,533 2,495 2,500 100,900
2015/10/28 2,488 2,488 2,468 2,482 51,300
2015/10/27 2,496 2,512 2,469 2,475 94,100
2015/10/26 2,504 2,519 2,451 2,465 107,500
2015/10/23 2,458 2,486 2,448 2,472 158,000
2015/10/22 2,446 2,450 2,388 2,395 100,200
2015/10/21 2,428 2,487 2,428 2,480 90,300
2015/10/20 2,448 2,452 2,402 2,414 78,300
2015/10/19 2,455 2,486 2,427 2,466 123,400
2015/10/16 2,502 2,543 2,454 2,460 116,700
2015/10/15 2,460 2,516 2,444 2,502 95,300
2015/10/14 2,512 2,540 2,453 2,465 98,300
2015/10/13 2,531 2,571 2,508 2,546 151,200
2015/10/09 2,497 2,592 2,475 2,549 229,500
2015/10/08 2,441 2,469 2,412 2,412 149,000
2015/10/07 2,473 2,475 2,399 2,441 110,900
2015/10/06 2,500 2,526 2,473 2,478 104,100
2015/10/05 2,471 2,497 2,430 2,459 86,400
2015/10/02 2,362 2,482 2,345 2,471 187,000
2015/10/01 2,330 2,405 2,313 2,388 145,100
2015/09/30 2,260 2,321 2,243 2,302 102,400
2015/09/29 2,286 2,286 2,214 2,235 108,300
2015/09/28 2,299 2,346 2,254 2,328 204,200
2015/09/25 2,245 2,290 2,228 2,290 96,900
2015/09/24 2,247 2,331 2,239 2,253 185,300
2015/09/18 2,281 2,313 2,262 2,295 102,600
2015/09/17 2,300 2,327 2,268 2,310 96,400
2015/09/16 2,276 2,305 2,250 2,280 88,700
2015/09/15 2,283 2,308 2,237 2,244 101,600
2015/09/14 2,275 2,309 2,237 2,264 137,300
2015/09/11 2,218 2,261 2,198 2,254 149,200
2015/09/10 2,156 2,220 2,144 2,207 127,700
2015/09/09 2,155 2,233 2,151 2,208 91,000
2015/09/08 2,149 2,170 2,094 2,099 67,100
2015/09/07 2,122 2,180 2,106 2,159 74,000
2015/09/04 2,202 2,214 2,124 2,147 101,100
2015/09/03 2,205 2,245 2,196 2,199 98,300
2015/09/02 2,179 2,257 2,175 2,195 102,500
2015/09/01 2,330 2,330 2,237 2,237 114,400
2015/08/31 2,340 2,360 2,310 2,355 89,900
2015/08/28 2,320 2,345 2,285 2,339 115,200
2015/08/27 2,277 2,323 2,252 2,275 182,800
2015/08/26 2,277 2,281 2,161 2,215 329,800
2015/08/25 2,275 2,339 2,205 2,271 292,500
2015/08/24 2,379 2,430 2,295 2,296 219,300
2015/08/21 2,457 2,490 2,452 2,470 271,400
2015/08/20 2,586 2,586 2,499 2,520 451,300
2015/08/19 2,566 2,573 2,473 2,526 326,500
2015/08/18 2,536 2,574 2,526 2,566 106,100
2015/08/17 2,507 2,543 2,495 2,528 58,600
2015/08/14 2,457 2,537 2,447 2,507 110,300
2015/08/13 2,493 2,505 2,448 2,477 98,400
2015/08/12 2,542 2,547 2,490 2,520 113,200
2015/08/11 2,598 2,626 2,543 2,547 218,900
2015/08/10 2,509 2,581 2,494 2,560 168,100
2015/08/07 2,540 2,548 2,492 2,525 135,500
2015/08/06 2,480 2,569 2,471 2,549 189,500
2015/08/05 2,457 2,479 2,441 2,460 137,900
2015/08/04 2,459 2,478 2,437 2,469 148,000
2015/08/03 2,445 2,480 2,410 2,459 185,800
2015/07/31 2,309 2,450 2,307 2,403 224,000
2015/07/30 2,290 2,319 2,286 2,307 79,400
2015/07/29 2,280 2,314 2,253 2,309 104,100
2015/07/28 2,281 2,297 2,257 2,275 165,900
2015/07/27 2,308 2,322 2,261 2,301 115,500
2015/07/24 2,310 2,322 2,278 2,316 118,700
2015/07/23 2,275 2,329 2,245 2,324 142,200
2015/07/22 2,279 2,283 2,255 2,267 50,200
2015/07/21 2,242 2,301 2,240 2,292 157,800
2015/07/17 2,291 2,291 2,228 2,242 86,900
2015/07/16 2,280 2,304 2,264 2,292 104,000
2015/07/15 2,278 2,310 2,231 2,256 176,500
2015/07/14 2,220 2,277 2,218 2,249 211,200
2015/07/13 2,172 2,189 2,146 2,164 107,700
2015/07/10 2,133 2,161 2,120 2,140 107,500
2015/07/09 2,070 2,126 2,032 2,120 173,300
2015/07/08 2,217 2,231 2,160 2,160 138,500
2015/07/07 2,196 2,244 2,196 2,221 133,800
2015/07/06 2,180 2,236 2,156 2,168 119,300
2015/07/03 2,243 2,256 2,208 2,222 110,300
2015/07/02 2,261 2,286 2,240 2,245 134,500
2015/07/01 2,227 2,279 2,210 2,251 199,200
2015/06/30 2,217 2,228 2,196 2,210 129,400
2015/06/29 2,299 2,346 2,193 2,234 193,500
2015/06/26 2,284 2,299 2,265 2,273 85,300
2015/06/25 2,266 2,297 2,238 2,267 99,600
2015/06/24 2,277 2,308 2,260 2,273 131,300
2015/06/23 2,230 2,291 2,230 2,275 136,200
2015/06/22 2,214 2,220 2,183 2,219 67,300
2015/06/19 2,149 2,212 2,149 2,212 141,400
2015/06/18 2,171 2,171 2,126 2,132 91,000
2015/06/17 2,173 2,199 2,162 2,181 55,000
2015/06/16 2,199 2,209 2,158 2,180 88,800
2015/06/15 2,241 2,241 2,188 2,216 83,000
2015/06/12 2,226 2,264 2,221 2,241 153,800
2015/06/11 2,218 2,256 2,212 2,216 135,900
2015/06/10 2,185 2,280 2,184 2,211 189,200
2015/06/09 2,200 2,228 2,174 2,178 145,800
2015/06/08 2,198 2,208 2,170 2,190 59,600
2015/06/05 2,144 2,179 2,141 2,170 75,000
2015/06/04 2,155 2,160 2,132 2,144 48,600
2015/06/03 2,178 2,195 2,153 2,166 76,300
2015/06/02 2,131 2,171 2,123 2,157 60,500
2015/06/01 2,100 2,134 2,100 2,131 51,200
2015/05/29 2,100 2,153 2,085 2,104 100,500
2015/05/28 2,119 2,145 2,098 2,110 76,800
2015/05/27 2,119 2,133 2,101 2,109 107,100
2015/05/26 2,088 2,135 2,086 2,117 150,800
2015/05/25 2,085 2,095 2,069 2,072 70,400
2015/05/22 2,040 2,080 2,040 2,059 57,900
2015/05/21 2,041 2,064 2,030 2,035 53,600
2015/05/20 2,039 2,045 2,015 2,034 72,800
2015/05/19 2,027 2,061 2,023 2,036 102,900
2015/05/18 2,025 2,042 2,015 2,025 70,300
2015/05/15 2,035 2,060 2,012 2,021 92,800
2015/05/14 2,002 2,025 2,000 2,012 73,300
2015/05/13 1,999 2,025 1,985 1,990 94,500
2015/05/12 1,962 2,032 1,946 2,000 128,900
2015/05/11 1,989 2,027 1,945 1,964 121,700
2015/05/08 1,940 1,968 1,936 1,960 52,700
2015/05/07 1,895 1,949 1,895 1,934 63,600
2015/05/01 1,932 1,936 1,878 1,894 47,600
2015/04/30 1,955 1,962 1,920 1,935 98,400
2015/04/28 1,947 1,974 1,947 1,958 81,600
2015/04/27 1,931 1,948 1,894 1,947 52,000
2015/04/24 1,929 1,933 1,912 1,931 84,000
2015/04/23 1,940 1,945 1,920 1,929 49,000
2015/04/22 1,920 1,953 1,911 1,919 40,300
2015/04/21 1,881 1,915 1,881 1,910 40,500
2015/04/20 1,860 1,910 1,851 1,899 65,000
2015/04/17 1,895 1,925 1,895 1,898 91,500
2015/04/16 1,887 1,910 1,887 1,908 37,200
2015/04/15 1,886 1,917 1,886 1,905 30,800
2015/04/14 1,894 1,933 1,889 1,914 36,100
2015/04/13 1,890 1,911 1,878 1,882 37,000
2015/04/10 1,935 1,935 1,896 1,907 66,200
2015/04/09 1,918 1,937 1,890 1,924 81,800
2015/04/08 1,889 1,914 1,880 1,893 46,300
2015/04/07 1,874 1,883 1,858 1,866 37,000
2015/04/06 1,880 1,894 1,872 1,874 23,400
2015/04/03 1,907 1,907 1,890 1,905 35,900
2015/04/02 1,865 1,938 1,865 1,905 131,000
2015/04/01 1,871 1,897 1,818 1,852 70,100
2015/03/31 1,899 1,908 1,871 1,879 61,400
2015/03/30 1,850 1,872 1,832 1,862 73,100
2015/03/27 1,910 1,923 1,827 1,836 101,600
2015/03/26 1,893 1,915 1,863 1,884 145,100
2015/03/25 1,961 1,961 1,894 1,903 117,700
2015/03/24 1,945 1,965 1,903 1,950 121,500
2015/03/23 1,970 1,999 1,936 1,967 178,900
2015/03/20 1,885 1,948 1,866 1,948 122,500
2015/03/19 1,866 1,879 1,834 1,859 75,700
2015/03/18 1,843 1,877 1,841 1,865 76,300
2015/03/17 1,820 1,834 1,812 1,817 60,300
2015/03/16 1,784 1,816 1,783 1,804 43,600
2015/03/13 1,796 1,818 1,769 1,801 114,300
2015/03/12 1,742 1,774 1,737 1,774 67,500
2015/03/11 1,709 1,734 1,702 1,726 41,300
2015/03/10 1,743 1,750 1,703 1,709 76,200
2015/03/09 1,741 1,741 1,712 1,725 56,200
2015/03/06 1,726 1,744 1,726 1,741 91,100
2015/03/05 1,700 1,737 1,696 1,725 61,300
2015/03/04 1,742 1,749 1,723 1,733 47,900
2015/03/03 1,756 1,766 1,743 1,753 72,500
2015/03/02 1,740 1,757 1,730 1,737 37,000
2015/02/27 1,758 1,764 1,745 1,757 96,000
2015/02/26 1,741 1,757 1,737 1,756 61,000
2015/02/25 1,712 1,736 1,712 1,736 63,900
2015/02/24 1,715 1,715 1,698 1,710 48,300
2015/02/23 1,721 1,731 1,677 1,697 76,900
2015/02/20 1,722 1,724 1,699 1,723 43,000
2015/02/19 1,685 1,721 1,675 1,713 79,800
2015/02/18 1,690 1,706 1,652 1,674 104,000
2015/02/17 1,662 1,686 1,656 1,676 51,500
2015/02/16 1,691 1,692 1,668 1,672 34,500
2015/02/13 1,699 1,699 1,662 1,691 72,200
2015/02/12 1,699 1,703 1,661 1,680 68,700
2015/02/10 1,689 1,713 1,649 1,662 72,700
2015/02/09 1,680 1,694 1,660 1,676 109,600
2015/02/06 1,668 1,670 1,652 1,657 21,900
2015/02/05 1,685 1,693 1,635 1,655 69,300
2015/02/04 1,661 1,673 1,639 1,660 68,300
2015/02/03 1,672 1,685 1,612 1,623 65,500
2015/02/02 1,645 1,688 1,612 1,667 123,100
2015/01/30 1,634 1,649 1,606 1,630 115,100
2015/01/29 1,644 1,644 1,603 1,610 43,100
2015/01/28 1,631 1,651 1,612 1,643 39,100
2015/01/27 1,633 1,639 1,620 1,631 45,600
2015/01/26 1,584 1,609 1,582 1,607 31,500
2015/01/23 1,585 1,608 1,585 1,599 25,700
2015/01/22 1,600 1,601 1,556 1,570 88,300
2015/01/21 1,615 1,615 1,590 1,601 109,300
2015/01/20 1,597 1,627 1,596 1,623 63,700
2015/01/19 1,585 1,602 1,571 1,588 71,300
2015/01/16 1,568 1,576 1,549 1,565 127,600
2015/01/15 1,600 1,631 1,600 1,620 61,600
2015/01/14 1,612 1,612 1,577 1,597 71,800
2015/01/13 1,625 1,645 1,600 1,613 59,000
2015/01/09 1,639 1,649 1,625 1,636 65,100
2015/01/08 1,625 1,648 1,622 1,635 64,000
2015/01/07 1,602 1,628 1,585 1,618 92,200
2015/01/06 1,662 1,678 1,626 1,626 80,900
2015/01/05 1,725 1,744 1,679 1,697 49,400

このページの先頭へ