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
2019/12/30 1,791 1,796 1,771 1,771 78,800
2019/12/27 1,804 1,819 1,802 1,809 57,100
2019/12/26 1,783 1,804 1,782 1,795 66,900
2019/12/25 1,799 1,802 1,787 1,790 76,400
2019/12/24 1,798 1,808 1,791 1,800 69,200
2019/12/23 1,816 1,816 1,796 1,800 82,800
2019/12/20 1,792 1,815 1,783 1,809 117,800
2019/12/19 1,807 1,813 1,799 1,802 39,000
2019/12/18 1,804 1,811 1,795 1,809 111,400
2019/12/17 1,841 1,844 1,807 1,817 94,900
2019/12/16 1,831 1,836 1,811 1,826 121,500
2019/12/13 1,823 1,828 1,789 1,817 230,900
2019/12/12 1,805 1,806 1,761 1,763 190,700
2019/12/11 1,836 1,842 1,803 1,818 123,000
2019/12/10 1,810 1,836 1,807 1,829 224,200
2019/12/09 1,783 1,802 1,766 1,802 182,200
2019/12/06 1,755 1,768 1,747 1,755 120,300
2019/12/05 1,728 1,755 1,713 1,740 148,500
2019/12/04 1,713 1,722 1,692 1,721 150,400
2019/12/03 1,709 1,740 1,697 1,726 156,500
2019/12/02 1,720 1,744 1,720 1,729 140,200
2019/11/29 1,737 1,740 1,715 1,720 137,100
2019/11/28 1,764 1,771 1,734 1,737 64,000
2019/11/27 1,758 1,770 1,758 1,761 98,900
2019/11/26 1,776 1,787 1,755 1,758 94,300
2019/11/25 1,781 1,787 1,754 1,761 150,000
2019/11/22 1,770 1,796 1,756 1,760 106,300
2019/11/21 1,804 1,813 1,756 1,770 251,600
2019/11/20 1,815 1,830 1,788 1,794 213,000
2019/11/19 1,820 1,835 1,812 1,820 127,500
2019/11/18 1,848 1,849 1,817 1,827 177,800
2019/11/15 1,950 1,950 1,839 1,861 378,200
2019/11/14 1,943 1,943 1,905 1,919 142,500
2019/11/13 1,965 1,970 1,939 1,943 103,200
2019/11/12 1,933 1,971 1,924 1,970 129,500
2019/11/11 1,973 1,978 1,930 1,934 107,800
2019/11/08 1,950 1,979 1,944 1,977 227,600
2019/11/07 1,938 1,940 1,900 1,928 145,300
2019/11/06 1,910 1,925 1,891 1,919 183,600
2019/11/05 1,906 1,910 1,868 1,888 217,200
2019/11/01 1,876 1,890 1,852 1,876 113,500
2019/10/31 1,893 1,902 1,857 1,894 146,700
2019/10/30 1,862 1,888 1,843 1,887 188,900
2019/10/29 1,858 1,877 1,848 1,857 131,000
2019/10/28 1,821 1,850 1,821 1,831 153,000
2019/10/25 1,819 1,819 1,800 1,813 103,400
2019/10/24 1,822 1,831 1,810 1,826 91,500
2019/10/23 1,810 1,817 1,777 1,814 87,500
2019/10/21 1,783 1,800 1,771 1,782 63,100
2019/10/18 1,787 1,803 1,760 1,767 61,500
2019/10/17 1,799 1,802 1,772 1,776 62,700
2019/10/16 1,825 1,845 1,790 1,798 244,900
2019/10/15 1,786 1,814 1,782 1,785 186,200
2019/10/11 1,738 1,750 1,722 1,746 149,500
2019/10/10 1,715 1,728 1,703 1,715 205,100
2019/10/09 1,667 1,700 1,653 1,699 106,600
2019/10/08 1,671 1,707 1,671 1,682 113,700
2019/10/07 1,660 1,679 1,657 1,671 134,000
2019/10/04 1,642 1,665 1,639 1,660 122,900
2019/10/03 1,660 1,671 1,638 1,652 93,600
2019/10/02 1,696 1,715 1,687 1,695 92,700
2019/10/01 1,719 1,731 1,706 1,715 109,200
2019/09/30 1,709 1,736 1,685 1,704 282,300
2019/09/27 1,722 1,730 1,677 1,698 249,700
2019/09/26 1,762 1,778 1,743 1,751 181,800
2019/09/25 1,704 1,731 1,692 1,722 203,100
2019/09/24 1,708 1,729 1,697 1,710 233,800
2019/09/20 1,701 1,728 1,701 1,715 199,200
2019/09/19 1,702 1,730 1,699 1,700 164,800
2019/09/18 1,751 1,753 1,698 1,702 134,200
2019/09/17 1,760 1,765 1,735 1,755 128,800
2019/09/13 1,773 1,784 1,753 1,771 167,900
2019/09/12 1,768 1,789 1,746 1,771 169,100
2019/09/11 1,712 1,760 1,705 1,759 184,600
2019/09/10 1,672 1,714 1,668 1,712 177,900
2019/09/09 1,646 1,678 1,641 1,676 116,100
2019/09/06 1,633 1,650 1,619 1,646 159,400
2019/09/05 1,603 1,656 1,594 1,633 173,300
2019/09/04 1,598 1,607 1,576 1,603 128,800
2019/09/03 1,608 1,632 1,586 1,627 148,400
2019/09/02 1,651 1,666 1,639 1,642 320,800
2019/08/30 1,618 1,653 1,612 1,651 318,100
2019/08/29 1,572 1,600 1,555 1,594 217,400
2019/08/28 1,584 1,587 1,551 1,561 128,400
2019/08/27 1,560 1,593 1,560 1,587 136,100
2019/08/26 1,561 1,577 1,545 1,554 140,000
2019/08/23 1,607 1,616 1,598 1,613 52,100
2019/08/22 1,613 1,621 1,600 1,609 88,800
2019/08/21 1,588 1,621 1,587 1,603 105,400
2019/08/20 1,604 1,617 1,584 1,613 105,700
2019/08/19 1,599 1,620 1,595 1,609 111,600
2019/08/16 1,589 1,614 1,580 1,589 216,500
2019/08/15 1,559 1,622 1,548 1,597 163,900
2019/08/14 1,600 1,628 1,593 1,604 277,000
2019/08/13 1,526 1,592 1,519 1,582 289,000
2019/08/09 1,535 1,556 1,506 1,549 219,400
2019/08/08 1,514 1,556 1,511 1,535 193,000
2019/08/07 1,535 1,552 1,519 1,521 121,900
2019/08/06 1,484 1,543 1,478 1,535 197,800
2019/08/05 1,547 1,553 1,513 1,551 239,600
2019/08/02 1,586 1,591 1,550 1,570 328,800
2019/08/01 1,629 1,647 1,611 1,633 214,300
2019/07/31 1,704 1,724 1,641 1,641 411,900
2019/07/30 1,705 1,727 1,701 1,722 172,600
2019/07/29 1,705 1,705 1,679 1,692 69,000
2019/07/26 1,720 1,725 1,688 1,702 142,900
2019/07/25 1,731 1,755 1,717 1,749 103,600
2019/07/24 1,749 1,749 1,724 1,732 107,100
2019/07/23 1,702 1,769 1,702 1,749 155,600
2019/07/22 1,680 1,710 1,673 1,702 108,100
2019/07/19 1,633 1,691 1,633 1,688 130,800
2019/07/18 1,669 1,673 1,627 1,633 217,600
2019/07/17 1,707 1,713 1,682 1,685 111,600
2019/07/16 1,715 1,719 1,697 1,704 108,400
2019/07/12 1,730 1,739 1,708 1,715 79,900
2019/07/11 1,726 1,735 1,708 1,722 106,300
2019/07/10 1,750 1,750 1,715 1,735 117,300
2019/07/09 1,800 1,808 1,752 1,760 51,800
2019/07/08 1,820 1,823 1,789 1,793 91,800
2019/07/05 1,834 1,845 1,818 1,823 55,000
2019/07/04 1,827 1,836 1,812 1,827 45,200
2019/07/03 1,794 1,814 1,784 1,809 75,600
2019/07/02 1,827 1,827 1,807 1,817 60,900
2019/07/01 1,830 1,838 1,786 1,838 81,600
2019/06/28 1,766 1,798 1,763 1,791 141,300
2019/06/27 1,696 1,759 1,696 1,758 190,200
2019/06/26 1,705 1,729 1,693 1,695 57,100
2019/06/25 1,721 1,754 1,716 1,721 80,000
2019/06/24 1,754 1,765 1,720 1,723 171,500
2019/06/21 1,746 1,766 1,729 1,756 198,100
2019/06/20 1,769 1,783 1,745 1,747 56,200
2019/06/19 1,714 1,772 1,714 1,765 128,200
2019/06/18 1,743 1,761 1,708 1,711 70,600
2019/06/17 1,766 1,772 1,737 1,743 81,400
2019/06/14 1,773 1,797 1,753 1,778 107,500
2019/06/13 1,751 1,774 1,741 1,767 111,900
2019/06/12 1,808 1,808 1,786 1,791 89,300
2019/06/11 1,822 1,822 1,803 1,815 82,800
2019/06/10 1,827 1,844 1,818 1,818 116,900
2019/06/07 1,790 1,810 1,780 1,803 62,500
2019/06/06 1,811 1,827 1,787 1,790 110,500
2019/06/05 1,782 1,820 1,779 1,811 121,100
2019/06/04 1,700 1,757 1,700 1,742 175,100
2019/06/03 1,693 1,707 1,683 1,700 67,100
2019/05/31 1,766 1,766 1,716 1,722 103,300
2019/05/30 1,761 1,800 1,761 1,791 75,000
2019/05/29 1,784 1,802 1,760 1,784 73,100
2019/05/28 1,794 1,815 1,785 1,803 108,700
2019/05/27 1,792 1,828 1,782 1,802 138,100
2019/05/24 1,762 1,808 1,755 1,795 92,700
2019/05/23 1,776 1,813 1,766 1,778 129,400
2019/05/22 1,778 1,802 1,774 1,774 57,700
2019/05/21 1,773 1,789 1,758 1,778 45,700
2019/05/20 1,841 1,843 1,782 1,790 40,100
2019/05/17 1,828 1,843 1,800 1,813 67,900
2019/05/16 1,819 1,828 1,804 1,813 102,000
2019/05/15 1,818 1,830 1,779 1,827 85,100
2019/05/14 1,755 1,820 1,734 1,806 114,300
2019/05/13 1,862 1,862 1,762 1,788 252,700
2019/05/10 1,881 1,928 1,862 1,886 228,500
2019/05/09 1,960 1,970 1,914 1,916 114,600
2019/05/08 2,015 2,016 1,965 1,977 124,700
2019/05/07 2,094 2,094 2,030 2,037 108,800
2019/04/26 2,079 2,085 2,016 2,076 102,600
2019/04/25 2,126 2,137 2,074 2,100 88,300
2019/04/24 2,173 2,174 2,127 2,130 60,900
2019/04/23 2,170 2,202 2,169 2,172 58,200
2019/04/22 2,170 2,188 2,167 2,170 65,600
2019/04/19 2,187 2,212 2,187 2,197 70,100
2019/04/18 2,189 2,212 2,178 2,187 111,000
2019/04/17 2,158 2,202 2,155 2,194 108,300
2019/04/16 2,139 2,184 2,129 2,158 155,600
2019/04/15 2,108 2,154 2,108 2,147 111,200
2019/04/12 2,093 2,114 2,084 2,108 59,400
2019/04/11 2,094 2,113 2,082 2,099 67,400
2019/04/10 2,110 2,140 2,103 2,127 113,900
2019/04/09 2,118 2,118 2,069 2,107 110,300
2019/04/08 2,164 2,164 2,098 2,109 74,200
2019/04/05 2,122 2,164 2,115 2,133 122,000
2019/04/04 2,132 2,195 2,123 2,172 123,900
2019/04/03 2,106 2,138 2,079 2,118 288,200
2019/04/02 2,168 2,184 2,154 2,156 81,900
2019/04/01 2,110 2,168 2,099 2,128 150,100
2019/03/29 2,058 2,085 2,036 2,067 147,000
2019/03/28 2,080 2,081 2,029 2,035 90,400
2019/03/27 2,111 2,116 2,077 2,095 109,800
2019/03/26 2,110 2,136 2,094 2,136 274,000
2019/03/25 2,069 2,088 2,036 2,084 190,200
2019/03/22 2,127 2,175 2,108 2,163 498,600
2019/03/20 2,101 2,115 2,076 2,092 154,400
2019/03/19 2,114 2,114 2,084 2,096 106,200
2019/03/18 2,133 2,140 2,097 2,116 137,800
2019/03/15 2,140 2,181 2,113 2,123 215,700
2019/03/14 2,096 2,143 2,093 2,118 163,600
2019/03/13 2,131 2,135 2,077 2,084 111,900
2019/03/12 2,144 2,145 2,112 2,133 93,000
2019/03/11 2,085 2,126 2,077 2,117 173,400
2019/03/08 2,139 2,159 2,079 2,085 190,500
2019/03/07 2,179 2,199 2,163 2,169 129,100
2019/03/06 2,186 2,205 2,167 2,177 218,300
2019/03/05 2,270 2,282 2,209 2,214 171,000
2019/03/04 2,372 2,375 2,298 2,299 132,900
2019/03/01 2,419 2,420 2,330 2,342 103,100
2019/02/28 2,470 2,498 2,414 2,418 131,100
2019/02/27 2,498 2,527 2,448 2,469 152,000
2019/02/26 2,415 2,479 2,415 2,474 133,800
2019/02/25 2,390 2,432 2,379 2,415 67,800
2019/02/22 2,421 2,431 2,374 2,392 113,500
2019/02/21 2,476 2,479 2,421 2,429 140,800
2019/02/20 2,428 2,462 2,410 2,460 96,200
2019/02/19 2,431 2,443 2,410 2,425 144,000
2019/02/18 2,366 2,408 2,336 2,406 170,900
2019/02/15 2,301 2,358 2,244 2,294 177,800
2019/02/14 2,417 2,421 2,386 2,414 125,600
2019/02/13 2,355 2,407 2,337 2,402 104,100
2019/02/12 2,307 2,388 2,294 2,385 76,700
2019/02/08 2,340 2,340 2,280 2,285 63,900
2019/02/07 2,403 2,429 2,355 2,381 49,900
2019/02/06 2,444 2,444 2,405 2,414 82,200
2019/02/05 2,439 2,451 2,410 2,440 94,700
2019/02/04 2,353 2,425 2,353 2,425 58,400
2019/02/01 2,364 2,371 2,337 2,357 56,100
2019/01/31 2,392 2,428 2,373 2,381 75,100
2019/01/30 2,389 2,391 2,341 2,343 96,100
2019/01/29 2,359 2,374 2,344 2,365 55,300
2019/01/28 2,364 2,380 2,346 2,356 56,400
2019/01/25 2,353 2,411 2,350 2,382 75,500
2019/01/24 2,324 2,358 2,303 2,352 68,000
2019/01/23 2,332 2,351 2,316 2,332 64,000
2019/01/22 2,425 2,426 2,362 2,369 60,800
2019/01/21 2,401 2,417 2,370 2,398 82,900
2019/01/18 2,354 2,377 2,297 2,351 102,300
2019/01/17 2,364 2,380 2,307 2,327 112,000
2019/01/16 2,299 2,322 2,263 2,295 78,700
2019/01/15 2,242 2,309 2,222 2,303 97,300
2019/01/11 2,296 2,296 2,261 2,270 108,600
2019/01/10 2,227 2,273 2,213 2,272 78,300
2019/01/09 2,229 2,276 2,218 2,250 95,000
2019/01/08 2,235 2,246 2,213 2,217 98,900
2019/01/07 2,209 2,264 2,189 2,218 102,300
2019/01/04 2,141 2,178 2,095 2,141 134,300

このページの先頭へ