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
2020/12/30 1,567 1,598 1,545 1,581 164,000
2020/12/29 1,590 1,592 1,546 1,578 136,300
2020/12/28 1,540 1,570 1,525 1,570 165,000
2020/12/25 1,529 1,550 1,510 1,519 93,200
2020/12/24 1,510 1,553 1,506 1,523 96,100
2020/12/23 1,542 1,544 1,511 1,515 208,900
2020/12/22 1,548 1,556 1,533 1,540 197,500
2020/12/21 1,545 1,554 1,523 1,549 126,500
2020/12/18 1,516 1,544 1,513 1,535 197,500
2020/12/17 1,538 1,543 1,510 1,513 117,800
2020/12/16 1,550 1,557 1,529 1,530 187,500
2020/12/15 1,521 1,554 1,515 1,545 197,100
2020/12/14 1,497 1,542 1,495 1,540 233,000
2020/12/11 1,450 1,473 1,426 1,470 163,200
2020/12/10 1,455 1,460 1,433 1,440 151,100
2020/12/09 1,385 1,433 1,380 1,431 154,900
2020/12/08 1,413 1,413 1,389 1,390 102,300
2020/12/07 1,434 1,438 1,392 1,415 218,000
2020/12/04 1,368 1,408 1,363 1,408 192,600
2020/12/03 1,345 1,386 1,336 1,377 236,200
2020/12/02 1,291 1,320 1,283 1,319 197,000
2020/12/01 1,300 1,306 1,266 1,279 201,200
2020/11/30 1,318 1,340 1,293 1,304 438,200
2020/11/27 1,267 1,322 1,267 1,319 612,200
2020/11/26 1,268 1,287 1,247 1,249 281,200
2020/11/25 1,297 1,323 1,270 1,271 275,700
2020/11/24 1,287 1,295 1,248 1,251 287,400
2020/11/20 1,192 1,255 1,190 1,244 226,000
2020/11/19 1,233 1,245 1,200 1,203 253,000
2020/11/18 1,224 1,250 1,206 1,238 298,700
2020/11/17 1,237 1,241 1,211 1,221 313,600
2020/11/16 1,200 1,245 1,197 1,229 808,600
2020/11/13 1,117 1,126 1,100 1,112 186,700
2020/11/12 1,147 1,156 1,117 1,127 233,900
2020/11/11 1,155 1,168 1,144 1,166 311,600
2020/11/10 1,102 1,142 1,092 1,125 447,900
2020/11/09 1,062 1,068 1,041 1,060 195,700
2020/11/06 1,044 1,057 1,024 1,046 181,400
2020/11/05 1,050 1,050 1,009 1,042 189,800
2020/11/04 1,101 1,101 1,057 1,057 150,900
2020/11/02 1,057 1,092 1,057 1,071 151,900
2020/10/30 1,073 1,073 1,037 1,045 170,500
2020/10/29 1,070 1,078 1,050 1,075 157,000
2020/10/28 1,095 1,099 1,073 1,086 170,400
2020/10/27 1,111 1,123 1,100 1,122 123,600
2020/10/26 1,117 1,140 1,114 1,140 148,600
2020/10/23 1,135 1,153 1,124 1,140 145,700
2020/10/22 1,128 1,136 1,112 1,136 111,800
2020/10/21 1,108 1,135 1,105 1,132 113,400
2020/10/20 1,104 1,132 1,086 1,108 126,400
2020/10/19 1,090 1,114 1,090 1,112 106,700
2020/10/16 1,098 1,108 1,080 1,080 98,100
2020/10/15 1,114 1,118 1,092 1,098 83,100
2020/10/14 1,120 1,132 1,106 1,120 146,900
2020/10/13 1,149 1,151 1,127 1,137 170,900
2020/10/12 1,176 1,176 1,151 1,154 69,200
2020/10/09 1,178 1,187 1,153 1,176 106,700
2020/10/08 1,170 1,196 1,161 1,183 117,000
2020/10/07 1,174 1,189 1,156 1,178 112,600
2020/10/06 1,179 1,199 1,178 1,187 125,600
2020/10/05 1,127 1,170 1,127 1,167 125,400
2020/10/02 1,139 1,157 1,103 1,108 124,300
2020/09/30 1,163 1,163 1,130 1,130 140,100
2020/09/29 1,179 1,187 1,168 1,175 83,500
2020/09/28 1,170 1,189 1,152 1,189 160,400
2020/09/25 1,161 1,170 1,151 1,166 140,700
2020/09/24 1,175 1,175 1,144 1,148 158,000
2020/09/23 1,198 1,200 1,176 1,187 182,000
2020/09/18 1,197 1,228 1,197 1,225 200,800
2020/09/17 1,199 1,209 1,190 1,199 202,700
2020/09/16 1,232 1,239 1,194 1,214 156,300
2020/09/15 1,249 1,251 1,229 1,242 104,000
2020/09/14 1,254 1,270 1,246 1,254 210,000
2020/09/11 1,250 1,273 1,240 1,254 149,000
2020/09/10 1,220 1,261 1,215 1,255 176,400
2020/09/09 1,228 1,244 1,213 1,215 223,500
2020/09/08 1,235 1,258 1,235 1,253 137,600
2020/09/07 1,191 1,242 1,191 1,226 126,200
2020/09/04 1,171 1,203 1,165 1,189 141,500
2020/09/03 1,204 1,230 1,200 1,201 132,400
2020/09/02 1,222 1,224 1,182 1,185 109,800
2020/09/01 1,173 1,213 1,148 1,203 176,600
2020/08/31 1,156 1,193 1,156 1,180 146,800
2020/08/28 1,146 1,180 1,134 1,152 132,800
2020/08/27 1,130 1,140 1,129 1,140 50,600
2020/08/26 1,112 1,144 1,108 1,135 51,400
2020/08/25 1,120 1,137 1,112 1,116 99,100
2020/08/24 1,090 1,096 1,071 1,096 89,900
2020/08/21 1,110 1,118 1,090 1,096 124,900
2020/08/20 1,110 1,127 1,106 1,113 148,400
2020/08/19 1,076 1,108 1,070 1,108 115,300
2020/08/18 1,099 1,113 1,088 1,091 104,100
2020/08/17 1,115 1,129 1,103 1,103 125,500
2020/08/14 1,147 1,147 1,115 1,115 105,700
2020/08/13 1,133 1,161 1,131 1,151 173,000
2020/08/12 1,104 1,134 1,085 1,123 154,700
2020/08/11 1,020 1,109 1,015 1,106 313,500
2020/08/07 1,021 1,029 1,014 1,016 165,900
2020/08/06 1,013 1,033 1,007 1,021 233,500
2020/08/05 1,021 1,029 998 1,013 253,400
2020/08/04 1,031 1,038 1,016 1,026 240,200
2020/08/03 1,015 1,040 1,007 1,018 90,200
2020/07/31 1,038 1,039 1,012 1,016 121,700
2020/07/30 1,080 1,080 1,049 1,054 105,600
2020/07/29 1,137 1,137 1,081 1,082 134,400
2020/07/28 1,154 1,157 1,137 1,147 74,300
2020/07/27 1,135 1,151 1,119 1,148 109,900
2020/07/22 1,177 1,197 1,157 1,157 72,700
2020/07/21 1,169 1,178 1,146 1,170 50,800
2020/07/20 1,173 1,180 1,137 1,170 47,700
2020/07/17 1,191 1,193 1,165 1,173 45,100
2020/07/16 1,217 1,234 1,184 1,191 120,000
2020/07/15 1,160 1,237 1,160 1,187 232,100
2020/07/14 1,134 1,142 1,111 1,142 124,200
2020/07/13 1,112 1,148 1,111 1,148 104,400
2020/07/10 1,101 1,107 1,078 1,091 126,600
2020/07/09 1,139 1,139 1,114 1,114 87,700
2020/07/08 1,146 1,170 1,134 1,145 97,600
2020/07/07 1,200 1,200 1,146 1,156 109,300
2020/07/06 1,162 1,198 1,162 1,189 86,800
2020/07/03 1,181 1,194 1,153 1,167 57,900
2020/07/02 1,184 1,198 1,162 1,173 105,400
2020/07/01 1,200 1,200 1,171 1,175 67,200
2020/06/30 1,231 1,239 1,201 1,201 125,000
2020/06/29 1,218 1,221 1,189 1,194 114,400
2020/06/26 1,244 1,258 1,220 1,235 134,800
2020/06/25 1,256 1,256 1,215 1,242 177,900
2020/06/24 1,324 1,327 1,286 1,286 147,900
2020/06/23 1,352 1,365 1,327 1,340 63,400
2020/06/22 1,343 1,360 1,325 1,347 78,600
2020/06/19 1,366 1,372 1,344 1,353 167,500
2020/06/18 1,340 1,365 1,323 1,360 150,300
2020/06/17 1,343 1,357 1,326 1,341 113,200
2020/06/16 1,291 1,354 1,289 1,350 123,100
2020/06/15 1,306 1,318 1,261 1,261 125,800
2020/06/12 1,305 1,305 1,267 1,297 206,300
2020/06/11 1,361 1,369 1,302 1,308 139,600
2020/06/10 1,399 1,399 1,368 1,384 157,700
2020/06/09 1,429 1,438 1,406 1,420 181,800
2020/06/08 1,420 1,433 1,410 1,424 154,400
2020/06/05 1,389 1,413 1,378 1,405 189,200
2020/06/04 1,368 1,399 1,358 1,397 196,700
2020/06/03 1,348 1,365 1,325 1,338 162,300
2020/06/02 1,300 1,327 1,292 1,318 80,900
2020/06/01 1,288 1,295 1,251 1,288 95,900
2020/05/29 1,355 1,355 1,294 1,295 192,200
2020/05/28 1,316 1,365 1,313 1,358 199,600
2020/05/27 1,293 1,303 1,278 1,288 132,200
2020/05/26 1,287 1,304 1,275 1,294 113,100
2020/05/25 1,260 1,287 1,253 1,272 172,000
2020/05/22 1,300 1,317 1,241 1,241 309,900
2020/05/21 1,347 1,362 1,333 1,345 103,500
2020/05/20 1,350 1,358 1,331 1,354 110,500
2020/05/19 1,344 1,365 1,338 1,352 130,800
2020/05/18 1,284 1,316 1,275 1,314 104,000
2020/05/15 1,260 1,290 1,257 1,278 106,800
2020/05/14 1,278 1,278 1,238 1,238 64,400
2020/05/13 1,280 1,299 1,280 1,286 130,700
2020/05/12 1,311 1,319 1,299 1,317 103,900
2020/05/11 1,298 1,339 1,292 1,334 112,400
2020/05/08 1,238 1,269 1,228 1,268 157,000
2020/05/07 1,223 1,239 1,212 1,222 113,000
2020/05/01 1,261 1,261 1,235 1,245 104,100
2020/04/30 1,250 1,286 1,237 1,263 121,000
2020/04/28 1,233 1,243 1,218 1,233 112,100
2020/04/27 1,221 1,232 1,199 1,228 58,900
2020/04/24 1,223 1,228 1,190 1,210 114,300
2020/04/23 1,155 1,212 1,154 1,212 103,300
2020/04/22 1,146 1,153 1,126 1,150 120,500
2020/04/21 1,161 1,169 1,140 1,161 81,500
2020/04/20 1,187 1,201 1,161 1,177 133,200
2020/04/17 1,142 1,184 1,130 1,176 151,700
2020/04/16 1,088 1,135 1,084 1,134 153,300
2020/04/15 1,123 1,153 1,096 1,105 135,000
2020/04/14 1,119 1,147 1,100 1,139 160,800
2020/04/13 1,146 1,149 1,102 1,111 83,800
2020/04/10 1,156 1,170 1,113 1,159 95,300
2020/04/09 1,116 1,146 1,100 1,143 136,500
2020/04/08 1,101 1,116 1,062 1,100 187,100
2020/04/07 1,092 1,119 1,055 1,100 182,300
2020/04/06 1,027 1,083 1,009 1,070 186,700
2020/04/03 1,094 1,106 1,031 1,051 203,600
2020/04/02 1,111 1,153 1,094 1,098 171,600
2020/04/01 1,178 1,210 1,131 1,141 169,400
2020/03/31 1,241 1,267 1,182 1,200 148,200
2020/03/30 1,209 1,225 1,150 1,223 245,000
2020/03/27 1,229 1,287 1,205 1,287 373,100
2020/03/26 1,224 1,227 1,155 1,199 286,800
2020/03/25 1,249 1,249 1,201 1,242 199,200
2020/03/24 1,141 1,167 1,124 1,159 203,700
2020/03/23 1,068 1,110 1,065 1,099 304,500
2020/03/19 1,104 1,116 1,053 1,088 330,800
2020/03/18 1,174 1,207 1,132 1,134 264,200
2020/03/17 1,133 1,207 1,102 1,196 273,600
2020/03/16 1,189 1,218 1,153 1,170 352,300
2020/03/13 1,179 1,224 1,139 1,189 235,900
2020/03/12 1,257 1,274 1,214 1,239 282,800
2020/03/11 1,280 1,321 1,278 1,302 240,000
2020/03/10 1,249 1,286 1,201 1,280 280,600
2020/03/09 1,300 1,314 1,263 1,279 304,900
2020/03/06 1,378 1,380 1,342 1,344 160,900
2020/03/05 1,440 1,441 1,402 1,408 120,000
2020/03/04 1,404 1,439 1,401 1,424 159,600
2020/03/03 1,459 1,472 1,423 1,423 190,400
2020/03/02 1,387 1,455 1,380 1,445 227,200
2020/02/28 1,418 1,424 1,377 1,409 219,800
2020/02/27 1,480 1,486 1,443 1,448 203,100
2020/02/26 1,488 1,492 1,455 1,492 224,500
2020/02/25 1,511 1,526 1,502 1,506 261,800
2020/02/21 1,596 1,617 1,591 1,599 198,600
2020/02/20 1,605 1,619 1,596 1,605 189,300
2020/02/19 1,625 1,626 1,599 1,601 140,100
2020/02/18 1,657 1,662 1,622 1,626 153,100
2020/02/17 1,684 1,684 1,641 1,675 100,400
2020/02/14 1,674 1,712 1,662 1,709 177,400
2020/02/13 1,697 1,705 1,676 1,680 229,100
2020/02/12 1,696 1,700 1,666 1,689 240,000
2020/02/10 1,733 1,733 1,679 1,700 252,600
2020/02/07 1,736 1,745 1,717 1,737 92,400
2020/02/06 1,749 1,770 1,744 1,753 180,800
2020/02/05 1,700 1,716 1,698 1,709 147,000
2020/02/04 1,680 1,690 1,664 1,687 152,900
2020/02/03 1,659 1,694 1,654 1,684 120,800
2020/01/31 1,690 1,713 1,682 1,691 143,400
2020/01/30 1,694 1,705 1,668 1,678 176,100
2020/01/29 1,768 1,768 1,712 1,720 195,900
2020/01/28 1,667 1,669 1,651 1,667 140,300
2020/01/27 1,685 1,687 1,656 1,685 143,400
2020/01/24 1,737 1,737 1,705 1,705 165,900
2020/01/23 1,718 1,724 1,698 1,719 141,800
2020/01/22 1,733 1,747 1,720 1,741 102,900
2020/01/21 1,743 1,751 1,730 1,741 112,700
2020/01/20 1,751 1,769 1,741 1,746 134,300
2020/01/17 1,720 1,740 1,707 1,739 235,400
2020/01/16 1,707 1,722 1,698 1,700 212,600
2020/01/15 1,705 1,738 1,705 1,738 196,200
2020/01/14 1,749 1,749 1,712 1,737 212,000
2020/01/10 1,799 1,799 1,753 1,758 158,800
2020/01/09 1,820 1,824 1,799 1,800 198,100
2020/01/08 1,740 1,747 1,708 1,733 166,000
2020/01/07 1,731 1,771 1,728 1,767 116,500
2020/01/06 1,736 1,740 1,709 1,714 139,200

このページの先頭へ