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
2016/12/30 2,903 2,943 2,884 2,926 118,700
2016/12/29 2,955 2,955 2,910 2,920 78,800
2016/12/28 2,987 2,987 2,916 2,975 201,600
2016/12/27 2,960 3,025 2,952 2,992 183,500
2016/12/26 2,976 2,978 2,925 2,940 51,500
2016/12/22 2,969 2,979 2,949 2,954 61,300
2016/12/21 3,005 3,010 2,964 2,973 88,400
2016/12/20 2,961 3,030 2,955 3,010 194,900
2016/12/19 2,967 2,969 2,945 2,962 67,200
2016/12/16 2,950 2,981 2,916 2,969 154,600
2016/12/15 2,880 2,945 2,877 2,940 222,900
2016/12/14 2,869 2,885 2,853 2,866 65,800
2016/12/13 2,880 2,888 2,861 2,880 158,500
2016/12/12 2,893 2,908 2,856 2,884 113,900
2016/12/09 2,865 2,875 2,833 2,875 137,000
2016/12/08 2,859 2,870 2,845 2,865 107,600
2016/12/07 2,824 2,849 2,797 2,823 96,400
2016/12/06 2,845 2,906 2,812 2,820 256,300
2016/12/05 2,835 2,835 2,776 2,804 186,900
2016/12/02 2,820 2,848 2,806 2,831 202,700
2016/12/01 2,748 2,879 2,747 2,820 364,500
2016/11/30 2,690 2,710 2,676 2,704 80,700
2016/11/29 2,670 2,711 2,659 2,695 88,600
2016/11/28 2,701 2,702 2,662 2,675 129,100
2016/11/25 2,690 2,715 2,676 2,710 107,300
2016/11/24 2,701 2,708 2,678 2,695 44,700
2016/11/22 2,651 2,698 2,642 2,690 96,900
2016/11/21 2,651 2,677 2,623 2,649 114,400
2016/11/18 2,651 2,655 2,631 2,648 110,800
2016/11/17 2,613 2,656 2,583 2,642 183,800
2016/11/16 2,573 2,617 2,569 2,603 216,100
2016/11/15 2,548 2,575 2,522 2,544 100,600
2016/11/14 2,477 2,532 2,464 2,527 81,500
2016/11/11 2,494 2,526 2,434 2,443 118,600
2016/11/10 2,554 2,562 2,446 2,448 265,600
2016/11/09 2,549 2,558 2,373 2,415 152,400
2016/11/08 2,539 2,539 2,500 2,524 101,600
2016/11/07 2,527 2,572 2,512 2,527 180,500
2016/11/04 2,465 2,510 2,447 2,485 220,900
2016/11/02 2,479 2,511 2,476 2,477 390,200
2016/11/01 2,390 2,482 2,372 2,473 238,400
2016/10/31 2,301 2,454 2,285 2,428 342,000
2016/10/28 2,300 2,329 2,292 2,317 173,400
2016/10/27 2,267 2,293 2,265 2,276 59,400
2016/10/26 2,273 2,278 2,255 2,267 77,800
2016/10/25 2,260 2,277 2,260 2,272 111,600
2016/10/24 2,240 2,254 2,235 2,248 62,600
2016/10/21 2,247 2,263 2,232 2,238 97,700
2016/10/20 2,206 2,248 2,206 2,246 69,600
2016/10/19 2,232 2,233 2,209 2,217 39,200
2016/10/18 2,230 2,234 2,208 2,232 65,100
2016/10/17 2,204 2,253 2,203 2,239 106,600
2016/10/14 2,178 2,200 2,174 2,190 111,500
2016/10/13 2,161 2,179 2,135 2,173 152,800
2016/10/12 2,179 2,186 2,151 2,152 112,300
2016/10/11 2,208 2,242 2,204 2,212 125,900
2016/10/07 2,186 2,205 2,182 2,202 79,600
2016/10/06 2,202 2,232 2,199 2,202 92,300
2016/10/05 2,162 2,199 2,148 2,180 129,100
2016/10/04 2,158 2,172 2,132 2,165 86,800
2016/10/03 2,148 2,156 2,129 2,133 83,100
2016/09/30 2,085 2,128 2,070 2,111 78,500
2016/09/29 2,115 2,138 2,093 2,130 95,600
2016/09/28 2,133 2,159 2,102 2,112 96,600
2016/09/27 2,096 2,163 2,095 2,160 130,100
2016/09/26 2,143 2,153 2,104 2,108 105,500
2016/09/23 2,110 2,158 2,089 2,157 129,100
2016/09/21 2,032 2,105 2,014 2,102 128,900
2016/09/20 1,995 2,053 1,975 2,030 142,200
2016/09/16 2,052 2,060 2,035 2,045 121,700
2016/09/15 2,070 2,074 2,035 2,052 108,900
2016/09/14 2,088 2,102 2,075 2,092 114,000
2016/09/13 2,115 2,132 2,102 2,106 92,100
2016/09/12 2,119 2,121 2,086 2,105 98,500
2016/09/09 2,142 2,160 2,107 2,144 166,900
2016/09/08 2,125 2,160 2,118 2,151 156,600
2016/09/07 2,082 2,132 2,070 2,126 187,800
2016/09/06 2,043 2,105 2,040 2,097 153,000
2016/09/05 2,056 2,059 2,026 2,030 101,200
2016/09/02 2,020 2,031 2,005 2,029 59,300
2016/09/01 2,032 2,037 2,013 2,034 68,200
2016/08/31 1,998 2,037 1,992 2,032 164,300
2016/08/30 1,954 1,983 1,950 1,980 100,100
2016/08/29 1,961 1,968 1,933 1,963 106,600
2016/08/26 1,911 1,933 1,881 1,920 151,800
2016/08/25 1,945 1,950 1,920 1,926 137,700
2016/08/24 1,963 1,963 1,939 1,942 75,500
2016/08/23 1,958 1,981 1,944 1,958 123,200
2016/08/22 1,947 1,962 1,910 1,953 161,900
2016/08/19 1,942 1,960 1,923 1,950 128,900
2016/08/18 1,949 1,966 1,927 1,927 149,800
2016/08/17 1,970 1,985 1,930 1,957 185,300
2016/08/16 1,992 2,026 1,972 1,972 130,200
2016/08/15 2,020 2,026 1,976 1,981 221,100
2016/08/12 2,039 2,073 2,013 2,036 215,700
2016/08/10 2,069 2,080 2,018 2,028 235,000
2016/08/09 2,031 2,052 2,016 2,051 96,700
2016/08/08 2,047 2,087 2,025 2,036 270,200
2016/08/05 2,105 2,155 2,076 2,083 102,800
2016/08/04 2,148 2,148 2,081 2,108 136,600
2016/08/03 2,111 2,114 2,074 2,084 263,700
2016/08/02 2,158 2,185 2,104 2,157 316,400
2016/08/01 2,216 2,291 2,186 2,218 218,100
2016/07/29 2,285 2,372 2,241 2,363 181,300
2016/07/28 2,320 2,358 2,289 2,309 105,600
2016/07/27 2,265 2,333 2,263 2,322 135,000
2016/07/26 2,278 2,326 2,247 2,265 76,200
2016/07/25 2,306 2,333 2,286 2,291 95,800
2016/07/22 2,287 2,333 2,287 2,308 70,900
2016/07/21 2,358 2,379 2,322 2,337 52,200
2016/07/20 2,295 2,323 2,264 2,323 71,700
2016/07/19 2,292 2,316 2,258 2,312 113,200
2016/07/15 2,268 2,277 2,226 2,250 175,100
2016/07/14 2,291 2,303 2,266 2,288 114,300
2016/07/13 2,316 2,345 2,299 2,308 147,000
2016/07/12 2,231 2,316 2,231 2,270 153,900
2016/07/11 2,200 2,217 2,175 2,201 74,400
2016/07/08 2,160 2,183 2,117 2,117 128,400
2016/07/07 2,203 2,214 2,148 2,155 160,800
2016/07/06 2,192 2,225 2,168 2,221 140,000
2016/07/05 2,220 2,256 2,201 2,242 140,000
2016/07/04 2,186 2,245 2,175 2,241 147,500
2016/07/01 2,180 2,211 2,155 2,189 162,000
2016/06/30 2,190 2,206 2,165 2,167 104,800
2016/06/29 2,156 2,159 2,118 2,140 62,600
2016/06/28 2,077 2,149 2,065 2,133 96,900
2016/06/27 2,110 2,166 2,110 2,148 87,300
2016/06/24 2,285 2,287 2,062 2,088 134,200
2016/06/23 2,277 2,287 2,255 2,283 75,400
2016/06/22 2,257 2,292 2,221 2,265 106,200
2016/06/21 2,217 2,285 2,196 2,276 122,900
2016/06/20 2,220 2,254 2,214 2,236 77,800
2016/06/17 2,155 2,196 2,155 2,170 157,200
2016/06/16 2,227 2,227 2,120 2,149 123,100
2016/06/15 2,217 2,252 2,196 2,230 101,900
2016/06/14 2,232 2,251 2,200 2,222 116,400
2016/06/13 2,277 2,277 2,230 2,245 151,200
2016/06/10 2,291 2,319 2,277 2,312 169,500
2016/06/09 2,401 2,402 2,270 2,310 214,000
2016/06/08 2,349 2,357 2,336 2,351 121,000
2016/06/07 2,375 2,387 2,333 2,354 91,900
2016/06/06 2,330 2,384 2,323 2,378 134,600
2016/06/03 2,392 2,407 2,349 2,357 75,000
2016/06/02 2,400 2,439 2,352 2,369 212,200
2016/06/01 2,445 2,473 2,431 2,440 121,200
2016/05/31 2,455 2,502 2,446 2,487 173,600
2016/05/30 2,490 2,529 2,450 2,480 149,200
2016/05/27 2,478 2,496 2,461 2,478 138,400
2016/05/26 2,525 2,533 2,473 2,478 152,000
2016/05/25 2,505 2,545 2,486 2,505 108,300
2016/05/24 2,541 2,541 2,491 2,505 134,600
2016/05/23 2,516 2,561 2,512 2,550 103,400
2016/05/20 2,529 2,570 2,465 2,566 105,600
2016/05/19 2,567 2,588 2,529 2,557 163,000
2016/05/18 2,540 2,592 2,511 2,567 185,000
2016/05/17 2,585 2,622 2,515 2,590 237,100
2016/05/16 2,519 2,546 2,472 2,485 252,200
2016/05/13 2,499 2,589 2,488 2,561 406,600
2016/05/12 2,396 2,497 2,378 2,474 396,800
2016/05/11 2,225 2,431 2,184 2,397 298,100
2016/05/10 2,153 2,208 2,138 2,197 109,700
2016/05/09 2,153 2,160 2,132 2,140 94,900
2016/05/06 2,131 2,158 2,119 2,153 90,200
2016/05/02 2,087 2,134 2,085 2,133 100,100
2016/04/28 2,269 2,284 2,099 2,194 178,100
2016/04/27 2,256 2,270 2,236 2,263 77,900
2016/04/26 2,298 2,304 2,242 2,258 54,800
2016/04/25 2,310 2,317 2,288 2,306 71,500
2016/04/22 2,303 2,311 2,247 2,301 120,800
2016/04/21 2,330 2,341 2,296 2,334 130,400
2016/04/20 2,278 2,295 2,257 2,262 135,400
2016/04/19 2,262 2,304 2,250 2,267 118,100
2016/04/18 2,154 2,218 2,154 2,204 101,300
2016/04/15 2,240 2,263 2,232 2,248 91,700
2016/04/14 2,200 2,278 2,196 2,274 194,100
2016/04/13 2,121 2,168 2,120 2,166 199,100
2016/04/12 2,071 2,099 2,070 2,090 120,800
2016/04/11 2,113 2,115 2,045 2,068 128,300
2016/04/08 2,098 2,175 2,095 2,141 282,200
2016/04/07 2,110 2,146 2,099 2,130 155,900
2016/04/06 2,092 2,123 2,077 2,118 137,900
2016/04/05 2,151 2,158 2,078 2,084 170,400
2016/04/04 2,157 2,180 2,122 2,163 273,500
2016/04/01 2,174 2,174 2,101 2,163 386,800
2016/03/31 2,160 2,180 2,094 2,097 127,500
2016/03/30 2,173 2,195 2,128 2,131 126,300
2016/03/29 2,155 2,213 2,155 2,189 106,100
2016/03/28 2,165 2,190 2,147 2,170 247,000
2016/03/25 2,058 2,154 2,054 2,148 177,400
2016/03/24 2,046 2,072 2,013 2,056 363,800
2016/03/23 2,100 2,105 2,046 2,054 245,900
2016/03/22 2,086 2,116 2,031 2,085 437,600
2016/03/18 2,112 2,120 2,070 2,095 217,800
2016/03/17 2,142 2,157 2,099 2,125 377,300
2016/03/16 2,124 2,160 2,120 2,141 227,300
2016/03/15 2,168 2,214 2,141 2,141 210,600
2016/03/14 2,157 2,203 2,143 2,168 179,500
2016/03/11 2,097 2,159 2,068 2,130 391,600
2016/03/10 2,150 2,192 2,140 2,152 157,700
2016/03/09 2,140 2,140 2,088 2,123 125,200
2016/03/08 2,198 2,201 2,120 2,152 106,400
2016/03/07 2,250 2,252 2,197 2,205 125,600
2016/03/04 2,220 2,265 2,196 2,253 107,500
2016/03/03 2,195 2,225 2,189 2,220 58,200
2016/03/02 2,200 2,248 2,193 2,221 166,800
2016/03/01 2,087 2,125 2,068 2,118 106,500
2016/02/29 2,169 2,179 2,099 2,099 104,100
2016/02/26 2,170 2,189 2,126 2,132 90,900
2016/02/25 2,082 2,159 2,082 2,147 130,000
2016/02/24 2,033 2,093 2,018 2,069 104,200
2016/02/23 2,068 2,105 2,049 2,053 83,200
2016/02/22 2,040 2,084 2,026 2,055 121,800
2016/02/19 2,072 2,079 2,023 2,057 130,300
2016/02/18 2,129 2,140 2,075 2,094 203,400
2016/02/17 2,106 2,171 2,043 2,076 219,600
2016/02/16 2,101 2,162 2,092 2,112 123,600
2016/02/15 2,097 2,164 2,076 2,144 153,800
2016/02/12 2,047 2,087 1,990 2,011 259,700
2016/02/10 2,200 2,227 2,110 2,143 156,300
2016/02/09 2,228 2,253 2,113 2,205 173,600
2016/02/08 2,234 2,344 2,234 2,328 112,900
2016/02/05 2,318 2,321 2,251 2,301 160,000
2016/02/04 2,400 2,424 2,341 2,359 198,000
2016/02/03 2,480 2,525 2,413 2,438 162,700
2016/02/02 2,492 2,549 2,492 2,527 120,000
2016/02/01 2,573 2,575 2,471 2,516 388,500
2016/01/29 2,413 2,634 2,413 2,623 383,800
2016/01/28 2,423 2,490 2,403 2,463 135,100
2016/01/27 2,436 2,449 2,402 2,433 79,100
2016/01/26 2,385 2,401 2,343 2,352 118,200
2016/01/25 2,474 2,474 2,403 2,435 106,400
2016/01/22 2,330 2,430 2,295 2,425 171,500
2016/01/21 2,306 2,365 2,246 2,246 161,800
2016/01/20 2,416 2,429 2,317 2,317 126,700
2016/01/19 2,420 2,457 2,400 2,427 130,600
2016/01/18 2,394 2,437 2,390 2,426 222,000
2016/01/15 2,550 2,584 2,439 2,456 197,500
2016/01/14 2,572 2,581 2,463 2,500 366,700
2016/01/13 2,628 2,673 2,611 2,661 90,800
2016/01/12 2,580 2,640 2,522 2,584 167,700
2016/01/08 2,660 2,695 2,618 2,629 119,200
2016/01/07 2,708 2,747 2,661 2,679 147,500
2016/01/06 2,714 2,766 2,680 2,719 135,300
2016/01/05 2,706 2,739 2,660 2,706 116,500
2016/01/04 2,772 2,825 2,706 2,719 108,300

このページの先頭へ