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
2018/12/28 2,168 2,212 2,156 2,191 88,500
2018/12/27 2,136 2,189 2,128 2,171 76,500
2018/12/26 2,003 2,100 2,000 2,074 127,400
2018/12/25 1,994 2,002 1,945 1,996 147,600
2018/12/21 2,167 2,167 2,075 2,076 144,500
2018/12/20 2,209 2,234 2,152 2,173 89,300
2018/12/19 2,255 2,271 2,216 2,229 115,200
2018/12/18 2,281 2,365 2,278 2,286 255,600
2018/12/17 2,294 2,335 2,278 2,284 168,800
2018/12/14 2,343 2,350 2,289 2,292 146,400
2018/12/13 2,343 2,351 2,290 2,347 158,400
2018/12/12 2,289 2,352 2,275 2,333 245,900
2018/12/11 2,242 2,258 2,182 2,251 240,400
2018/12/10 2,285 2,298 2,239 2,240 159,600
2018/12/07 2,179 2,272 2,179 2,255 178,600
2018/12/06 2,171 2,238 2,165 2,229 170,100
2018/12/05 2,200 2,216 2,174 2,191 140,600
2018/12/04 2,287 2,288 2,230 2,233 146,200
2018/12/03 2,329 2,347 2,307 2,318 117,600
2018/11/30 2,272 2,318 2,268 2,312 79,200
2018/11/29 2,300 2,312 2,253 2,269 96,600
2018/11/28 2,277 2,297 2,230 2,260 97,400
2018/11/27 2,234 2,271 2,218 2,266 100,100
2018/11/26 2,171 2,210 2,161 2,208 92,400
2018/11/22 2,166 2,194 2,119 2,155 177,200
2018/11/21 2,202 2,214 2,134 2,166 263,900
2018/11/20 2,232 2,278 2,192 2,277 143,500
2018/11/19 2,341 2,345 2,235 2,255 248,300
2018/11/16 2,421 2,441 2,348 2,353 93,100
2018/11/15 2,475 2,540 2,396 2,426 193,000
2018/11/14 2,358 2,369 2,340 2,348 88,800
2018/11/13 2,330 2,355 2,286 2,324 82,600
2018/11/12 2,420 2,421 2,385 2,409 54,100
2018/11/09 2,432 2,453 2,410 2,443 101,000
2018/11/08 2,394 2,434 2,394 2,432 64,000
2018/11/07 2,382 2,407 2,343 2,351 68,400
2018/11/06 2,341 2,410 2,341 2,391 74,600
2018/11/05 2,330 2,353 2,305 2,339 105,200
2018/11/02 2,345 2,350 2,305 2,350 129,000
2018/11/01 2,322 2,333 2,291 2,322 121,800
2018/10/31 2,304 2,354 2,296 2,350 91,400
2018/10/30 2,260 2,320 2,260 2,296 155,600
2018/10/29 2,324 2,357 2,294 2,297 119,200
2018/10/26 2,269 2,322 2,242 2,314 306,200
2018/10/25 2,234 2,274 2,200 2,254 138,000
2018/10/24 2,296 2,346 2,259 2,332 152,800
2018/10/23 2,356 2,356 2,279 2,284 112,300
2018/10/22 2,326 2,376 2,293 2,372 166,400
2018/10/19 2,372 2,372 2,324 2,354 107,600
2018/10/18 2,474 2,474 2,412 2,414 97,000
2018/10/17 2,470 2,500 2,451 2,483 89,100
2018/10/16 2,423 2,457 2,388 2,457 95,900
2018/10/15 2,518 2,518 2,448 2,453 114,100
2018/10/12 2,544 2,566 2,521 2,542 84,200
2018/10/11 2,520 2,571 2,501 2,532 132,900
2018/10/10 2,676 2,718 2,651 2,661 97,300
2018/10/09 2,775 2,775 2,676 2,701 84,500
2018/10/05 2,766 2,801 2,750 2,780 70,100
2018/10/04 2,793 2,808 2,749 2,781 123,500
2018/10/03 2,817 2,841 2,776 2,776 65,800
2018/10/02 2,871 2,898 2,839 2,841 61,800
2018/10/01 2,840 2,852 2,809 2,832 64,200
2018/09/28 2,890 2,929 2,866 2,874 140,400
2018/09/27 2,893 2,893 2,845 2,860 61,700
2018/09/26 2,836 2,890 2,829 2,885 106,800
2018/09/25 2,921 2,966 2,888 2,966 115,100
2018/09/21 2,889 2,935 2,877 2,912 167,900
2018/09/20 2,867 2,869 2,828 2,856 101,800
2018/09/19 2,843 2,866 2,785 2,841 160,500
2018/09/18 2,692 2,777 2,672 2,772 117,100
2018/09/14 2,650 2,703 2,649 2,685 115,600
2018/09/13 2,565 2,628 2,562 2,624 86,300
2018/09/12 2,596 2,597 2,505 2,557 106,800
2018/09/11 2,593 2,615 2,570 2,595 90,400
2018/09/10 2,589 2,615 2,581 2,593 73,800
2018/09/07 2,643 2,643 2,585 2,597 87,600
2018/09/06 2,679 2,689 2,653 2,667 130,400
2018/09/05 2,644 2,693 2,642 2,677 114,200
2018/09/04 2,641 2,654 2,604 2,645 111,600
2018/09/03 2,693 2,693 2,621 2,640 91,500
2018/08/31 2,711 2,733 2,699 2,704 124,200
2018/08/30 2,701 2,781 2,701 2,741 511,100
2018/08/29 2,723 2,761 2,707 2,726 154,500
2018/08/28 2,755 2,797 2,740 2,773 120,900
2018/08/27 2,687 2,719 2,679 2,705 64,700
2018/08/24 2,655 2,686 2,646 2,686 99,500
2018/08/23 2,664 2,664 2,630 2,637 77,100
2018/08/22 2,604 2,674 2,585 2,664 94,100
2018/08/21 2,631 2,646 2,594 2,637 59,900
2018/08/20 2,651 2,660 2,618 2,641 67,000
2018/08/17 2,626 2,688 2,616 2,675 112,500
2018/08/16 2,597 2,615 2,560 2,605 86,200
2018/08/15 2,645 2,665 2,625 2,634 91,900
2018/08/14 2,682 2,686 2,607 2,643 173,300
2018/08/13 2,907 2,907 2,664 2,666 191,600
2018/08/10 2,871 2,872 2,790 2,807 160,900
2018/08/09 2,899 2,911 2,871 2,884 120,700
2018/08/08 2,879 2,950 2,879 2,919 129,500
2018/08/07 2,850 2,900 2,838 2,879 84,800
2018/08/06 2,884 2,899 2,852 2,852 81,100
2018/08/03 2,939 2,939 2,850 2,874 96,200
2018/08/02 2,953 2,980 2,907 2,919 174,800
2018/08/01 2,923 2,961 2,907 2,955 114,300
2018/07/31 2,936 2,961 2,900 2,940 318,200
2018/07/30 2,876 2,937 2,876 2,917 222,400
2018/07/27 2,850 2,870 2,830 2,870 108,100
2018/07/26 2,829 2,851 2,810 2,848 82,100
2018/07/25 2,786 2,794 2,771 2,792 69,800
2018/07/24 2,763 2,793 2,754 2,770 79,500
2018/07/23 2,746 2,766 2,723 2,751 84,400
2018/07/20 2,789 2,797 2,722 2,746 106,300
2018/07/19 2,799 2,842 2,780 2,816 90,700
2018/07/18 2,771 2,814 2,771 2,803 121,000
2018/07/17 2,730 2,778 2,730 2,746 78,500
2018/07/13 2,720 2,730 2,658 2,717 212,800
2018/07/12 2,678 2,725 2,669 2,705 159,500
2018/07/11 2,749 2,760 2,690 2,728 94,200
2018/07/10 2,787 2,811 2,768 2,778 95,200
2018/07/09 2,729 2,783 2,723 2,768 86,100
2018/07/06 2,691 2,739 2,691 2,725 83,700
2018/07/05 2,688 2,738 2,658 2,665 68,900
2018/07/04 2,682 2,747 2,682 2,702 94,300
2018/07/03 2,680 2,703 2,643 2,699 107,700
2018/07/02 2,772 2,779 2,686 2,691 82,900
2018/06/29 2,718 2,790 2,718 2,789 235,400
2018/06/28 2,701 2,715 2,682 2,710 87,700
2018/06/27 2,636 2,731 2,636 2,707 134,600
2018/06/26 2,655 2,687 2,631 2,686 178,800
2018/06/25 2,752 2,752 2,681 2,705 172,000
2018/06/22 2,760 2,762 2,718 2,757 135,800
2018/06/21 2,865 2,873 2,783 2,786 130,800
2018/06/20 2,912 2,916 2,816 2,869 170,000
2018/06/19 2,966 2,972 2,906 2,912 111,500
2018/06/18 3,015 3,015 2,934 2,967 80,400
2018/06/15 3,080 3,085 3,000 3,015 135,900
2018/06/14 3,090 3,115 3,055 3,065 70,300
2018/06/13 3,130 3,145 3,075 3,100 115,600
2018/06/12 3,105 3,135 3,065 3,125 142,000
2018/06/11 3,010 3,095 3,000 3,080 101,500
2018/06/08 3,065 3,085 3,030 3,030 160,400
2018/06/07 2,993 3,095 2,972 3,080 166,700
2018/06/06 3,065 3,105 3,055 3,085 49,500
2018/06/05 3,075 3,095 3,015 3,075 152,100
2018/06/04 3,105 3,115 3,045 3,085 238,100
2018/06/01 3,020 3,070 3,010 3,035 79,900
2018/05/31 3,015 3,045 3,000 3,030 130,500
2018/05/30 3,035 3,045 2,974 3,005 109,400
2018/05/29 3,145 3,150 3,090 3,105 107,100
2018/05/28 3,145 3,185 3,140 3,150 66,500
2018/05/25 3,230 3,240 3,165 3,170 118,800
2018/05/24 3,295 3,325 3,245 3,260 143,100
2018/05/23 3,310 3,355 3,295 3,295 210,300
2018/05/22 3,350 3,360 3,315 3,325 110,300
2018/05/21 3,340 3,365 3,315 3,340 71,000
2018/05/18 3,370 3,385 3,315 3,330 125,200
2018/05/17 3,415 3,430 3,365 3,370 133,800
2018/05/16 3,415 3,445 3,390 3,405 65,100
2018/05/15 3,445 3,460 3,370 3,390 105,800
2018/05/14 3,500 3,505 3,400 3,435 81,800
2018/05/11 3,465 3,560 3,465 3,515 174,100
2018/05/10 3,445 3,510 3,310 3,395 272,500
2018/05/09 3,510 3,525 3,425 3,450 85,200
2018/05/08 3,500 3,545 3,455 3,490 92,700
2018/05/07 3,500 3,525 3,430 3,455 96,500
2018/05/02 3,495 3,530 3,435 3,450 102,000
2018/05/01 3,420 3,495 3,390 3,480 65,800
2018/04/27 3,490 3,490 3,410 3,440 83,400
2018/04/26 3,465 3,505 3,430 3,485 92,900
2018/04/25 3,330 3,470 3,310 3,450 207,700
2018/04/24 3,250 3,270 3,220 3,260 71,600
2018/04/23 3,220 3,225 3,180 3,225 63,400
2018/04/20 3,180 3,205 3,170 3,190 34,000
2018/04/19 3,230 3,230 3,185 3,200 37,300
2018/04/18 3,190 3,225 3,170 3,215 66,600
2018/04/17 3,175 3,200 3,145 3,155 65,600
2018/04/16 3,145 3,195 3,130 3,185 62,100
2018/04/13 3,170 3,175 3,140 3,140 57,900
2018/04/12 3,170 3,175 3,100 3,150 59,200
2018/04/11 3,130 3,160 3,090 3,155 54,300
2018/04/10 3,110 3,120 3,035 3,115 117,200
2018/04/09 3,160 3,195 3,105 3,125 166,200
2018/04/06 3,145 3,150 3,100 3,110 53,100
2018/04/05 3,190 3,190 3,120 3,140 63,300
2018/04/04 3,095 3,160 3,065 3,135 72,300
2018/04/03 3,070 3,095 3,040 3,070 57,700
2018/04/02 3,105 3,120 3,070 3,095 62,000
2018/03/30 3,145 3,145 3,055 3,080 89,900
2018/03/29 3,140 3,150 3,040 3,075 87,200
2018/03/28 3,065 3,110 3,050 3,095 88,800
2018/03/27 3,030 3,120 3,025 3,115 157,000
2018/03/26 2,930 2,988 2,893 2,987 105,300
2018/03/23 2,994 3,010 2,952 2,959 109,500
2018/03/22 3,085 3,100 3,060 3,090 56,900
2018/03/20 3,045 3,085 3,025 3,080 56,300
2018/03/19 3,130 3,135 3,060 3,070 105,500
2018/03/16 3,185 3,205 3,145 3,145 103,900
2018/03/15 3,185 3,200 3,140 3,185 51,800
2018/03/14 3,155 3,195 3,140 3,185 64,500
2018/03/13 3,105 3,180 3,070 3,175 80,300
2018/03/12 3,115 3,130 3,075 3,130 59,900
2018/03/09 3,080 3,115 3,035 3,050 95,900
2018/03/08 3,125 3,130 3,000 3,030 87,500
2018/03/07 3,090 3,125 3,060 3,085 81,400
2018/03/06 3,075 3,120 3,065 3,105 107,400
2018/03/05 3,070 3,070 3,010 3,025 90,600
2018/03/02 3,095 3,095 3,050 3,075 123,400
2018/03/01 3,225 3,225 3,155 3,165 78,200
2018/02/28 3,260 3,300 3,235 3,235 84,100
2018/02/27 3,255 3,270 3,225 3,260 53,900
2018/02/26 3,295 3,295 3,200 3,220 71,500
2018/02/23 3,245 3,285 3,240 3,270 80,300
2018/02/22 3,185 3,235 3,165 3,205 133,500
2018/02/21 3,120 3,185 3,100 3,180 155,500
2018/02/20 3,100 3,115 3,065 3,105 69,500
2018/02/19 3,125 3,145 3,090 3,140 45,000
2018/02/16 3,060 3,115 3,055 3,065 108,400
2018/02/15 3,050 3,055 2,989 3,005 161,400
2018/02/14 3,045 3,065 2,930 2,944 190,600
2018/02/13 3,185 3,195 3,040 3,050 142,800
2018/02/09 3,055 3,145 3,055 3,140 151,400
2018/02/08 3,205 3,285 3,190 3,255 194,700
2018/02/07 3,235 3,275 3,130 3,135 177,600
2018/02/06 3,160 3,165 3,025 3,100 188,800
2018/02/05 3,365 3,380 3,275 3,300 177,500
2018/02/02 3,490 3,490 3,410 3,420 125,500
2018/02/01 3,365 3,545 3,365 3,540 303,700
2018/01/31 3,310 3,570 3,300 3,325 397,400
2018/01/30 3,380 3,410 3,325 3,345 117,200
2018/01/29 3,385 3,400 3,335 3,375 60,300
2018/01/26 3,410 3,420 3,320 3,325 112,500
2018/01/25 3,380 3,425 3,375 3,375 178,600
2018/01/24 3,310 3,395 3,305 3,370 236,000
2018/01/23 3,285 3,300 3,275 3,290 76,900
2018/01/22 3,245 3,260 3,215 3,260 57,100
2018/01/19 3,230 3,265 3,215 3,255 65,800
2018/01/18 3,290 3,290 3,210 3,215 61,700
2018/01/17 3,265 3,265 3,225 3,255 81,100
2018/01/16 3,285 3,290 3,265 3,285 33,600
2018/01/15 3,320 3,350 3,255 3,280 92,500
2018/01/12 3,305 3,315 3,255 3,280 101,100
2018/01/11 3,265 3,335 3,240 3,305 147,800
2018/01/10 3,200 3,295 3,190 3,275 192,600
2018/01/09 3,235 3,235 3,185 3,205 164,100
2018/01/05 3,210 3,225 3,195 3,205 109,300
2018/01/04 3,240 3,250 3,190 3,205 90,500

このページの先頭へ