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 |