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
2026/03/27 2,448 2,478 2,430 2,475 113,400
2026/03/26 2,535 2,535 2,460 2,498 72,100
2026/03/25 2,536 2,543 2,504 2,504 69,700
2026/03/24 2,476 2,496 2,457 2,471 96,500
2026/03/23 2,402 2,438 2,372 2,401 78,400
2026/03/19 2,523 2,538 2,473 2,473 114,500
2026/03/18 2,588 2,622 2,557 2,613 62,000
2026/03/17 2,580 2,581 2,538 2,538 44,900
2026/03/16 2,551 2,560 2,509 2,539 59,100
2026/03/13 2,547 2,579 2,537 2,551 73,600
2026/03/12 2,605 2,621 2,576 2,597 99,700
2026/03/11 2,647 2,692 2,637 2,655 47,200
2026/03/10 2,586 2,643 2,586 2,615 65,200
2026/03/09 2,504 2,564 2,486 2,536 88,900
2026/03/06 2,684 2,694 2,642 2,672 83,100
2026/03/05 2,743 2,781 2,695 2,718 74,900
2026/03/04 2,759 2,762 2,650 2,673 123,900
2026/03/03 2,932 2,983 2,832 2,834 111,700
2026/03/02 2,925 2,977 2,851 2,961 153,200
2026/02/27 2,869 3,015 2,851 3,015 200,700
2026/02/26 2,914 2,914 2,852 2,886 123,900
2026/02/25 2,869 2,920 2,822 2,890 188,000
2026/02/24 2,846 2,895 2,821 2,877 57,500
2026/02/20 2,811 2,845 2,796 2,829 113,500
2026/02/19 2,839 2,870 2,807 2,853 112,900
2026/02/18 2,848 2,864 2,806 2,853 126,800
2026/02/17 2,810 2,880 2,802 2,859 162,300
2026/02/16 2,886 2,886 2,775 2,810 235,800
2026/02/13 2,719 2,720 2,664 2,693 107,000
2026/02/12 2,730 2,730 2,701 2,719 133,500
2026/02/10 2,700 2,723 2,692 2,723 125,300
2026/02/09 2,678 2,704 2,642 2,695 132,100
2026/02/06 2,588 2,642 2,569 2,633 110,500
2026/02/05 2,620 2,620 2,560 2,569 74,200
2026/02/04 2,559 2,591 2,549 2,577 90,800
2026/02/03 2,524 2,551 2,508 2,549 89,300
2026/02/02 2,544 2,575 2,498 2,511 118,500
2026/01/30 2,505 2,517 2,466 2,513 102,300
2026/01/29 2,472 2,499 2,437 2,492 89,100
2026/01/28 2,480 2,486 2,437 2,472 94,900
2026/01/27 2,494 2,521 2,474 2,516 88,500
2026/01/26 2,500 2,542 2,479 2,518 115,000
2026/01/23 2,593 2,593 2,537 2,550 73,400
2026/01/22 2,576 2,602 2,553 2,602 90,200
2026/01/21 2,479 2,526 2,464 2,526 69,100
2026/01/20 2,500 2,516 2,478 2,503 66,500
2026/01/19 2,528 2,541 2,487 2,533 63,100
2026/01/16 2,513 2,547 2,503 2,544 59,800
2026/01/15 2,494 2,523 2,487 2,519 66,100
2026/01/14 2,462 2,496 2,460 2,496 83,900
2026/01/13 2,485 2,485 2,447 2,462 81,600
2026/01/09 2,460 2,472 2,425 2,437 89,200
2026/01/08 2,431 2,462 2,430 2,436 114,500
2026/01/07 2,394 2,460 2,394 2,441 109,900
2026/01/06 2,410 2,435 2,409 2,427 77,700
2026/01/05 2,364 2,407 2,360 2,392 55,400

このページの先頭へ