5975 東プレ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,804 | 1,850 | 1,790 | 1,828 | 109,900 | 1,828 |
| 2025-05-08 | 1,783 | 1,798 | 1,756 | 1,787 | 96,600 | 1,787 |
| 2025-05-07 | 1,774 | 1,808 | 1,758 | 1,791 | 95,100 | 1,791 |
| 2025-05-02 | 1,762 | 1,775 | 1,752 | 1,772 | 50,400 | 1,772 |
| 2025-05-01 | 1,740 | 1,762 | 1,736 | 1,762 | 70,500 | 1,762 |
| 2025-04-30 | 1,750 | 1,761 | 1,736 | 1,743 | 99,100 | 1,743 |
| 2025-04-28 | 1,731 | 1,748 | 1,723 | 1,724 | 71,500 | 1,724 |
| 2025-04-25 | 1,704 | 1,722 | 1,697 | 1,722 | 63,800 | 1,722 |
| 2025-04-24 | 1,687 | 1,719 | 1,672 | 1,685 | 82,700 | 1,685 |
| 2025-04-23 | 1,682 | 1,687 | 1,658 | 1,668 | 91,400 | 1,668 |
| 2025-04-22 | 1,629 | 1,657 | 1,626 | 1,648 | 30,900 | 1,648 |
| 2025-04-21 | 1,662 | 1,663 | 1,635 | 1,641 | 42,500 | 1,641 |
| 2025-04-18 | 1,636 | 1,666 | 1,627 | 1,666 | 33,100 | 1,666 |
| 2025-04-17 | 1,615 | 1,627 | 1,605 | 1,614 | 29,000 | 1,614 |
| 2025-04-16 | 1,618 | 1,632 | 1,609 | 1,620 | 43,100 | 1,620 |
| 2025-04-15 | 1,608 | 1,635 | 1,608 | 1,611 | 54,600 | 1,611 |
| 2025-04-14 | 1,600 | 1,600 | 1,577 | 1,589 | 88,100 | 1,589 |
| 2025-04-11 | 1,575 | 1,600 | 1,521 | 1,595 | 61,000 | 1,595 |
| 2025-04-10 | 1,700 | 1,700 | 1,617 | 1,660 | 94,700 | 1,660 |
| 2025-04-09 | 1,572 | 1,574 | 1,513 | 1,540 | 74,900 | 1,540 |
| 2025-04-08 | 1,611 | 1,668 | 1,611 | 1,640 | 55,200 | 1,640 |
| 2025-04-07 | 1,518 | 1,564 | 1,473 | 1,535 | 110,500 | 1,535 |
| 2025-04-04 | 1,720 | 1,732 | 1,602 | 1,638 | 92,700 | 1,638 |
| 2025-04-03 | 1,794 | 1,798 | 1,750 | 1,778 | 73,900 | 1,778 |
| 2025-04-02 | 1,900 | 1,900 | 1,860 | 1,874 | 49,000 | 1,874 |
| 2025-04-01 | 1,910 | 1,927 | 1,888 | 1,888 | 67,500 | 1,888 |
| 2025-03-31 | 1,897 | 1,897 | 1,846 | 1,881 | 96,100 | 1,881 |
| 2025-03-28 | 1,946 | 1,960 | 1,920 | 1,937 | 89,700 | 1,937 |
| 2025-03-27 | 2,018 | 2,018 | 1,976 | 2,003 | 78,600 | 2,003 |
| 2025-03-26 | 2,041 | 2,041 | 2,003 | 2,032 | 71,200 | 2,032 |
| 2025-03-25 | 2,000 | 2,048 | 1,998 | 2,020 | 71,700 | 2,020 |
| 2025-03-24 | 1,981 | 1,998 | 1,956 | 1,998 | 45,600 | 1,998 |
| 2025-03-21 | 1,953 | 2,026 | 1,953 | 1,978 | 182,700 | 1,978 |
| 2025-03-19 | 1,932 | 1,969 | 1,930 | 1,954 | 68,000 | 1,954 |
| 2025-03-18 | 1,929 | 1,956 | 1,926 | 1,946 | 83,300 | 1,946 |
| 2025-03-17 | 1,905 | 1,928 | 1,896 | 1,919 | 66,300 | 1,919 |
| 2025-03-14 | 1,890 | 1,908 | 1,890 | 1,895 | 58,100 | 1,895 |
| 2025-03-13 | 1,908 | 1,908 | 1,884 | 1,901 | 52,000 | 1,901 |
| 2025-03-12 | 1,859 | 1,910 | 1,859 | 1,904 | 118,700 | 1,904 |
| 2025-03-11 | 1,840 | 1,865 | 1,824 | 1,865 | 87,800 | 1,865 |
| 2025-03-10 | 1,881 | 1,901 | 1,876 | 1,876 | 65,900 | 1,876 |
| 2025-03-07 | 1,862 | 1,880 | 1,833 | 1,880 | 86,400 | 1,880 |
| 2025-03-06 | 1,873 | 1,905 | 1,873 | 1,895 | 56,900 | 1,895 |
| 2025-03-05 | 1,811 | 1,868 | 1,811 | 1,847 | 47,600 | 1,847 |
| 2025-03-04 | 1,836 | 1,843 | 1,796 | 1,806 | 47,100 | 1,806 |
| 2025-03-03 | 1,851 | 1,870 | 1,840 | 1,843 | 39,800 | 1,843 |
| 2025-02-28 | 1,812 | 1,835 | 1,805 | 1,828 | 59,500 | 1,828 |
| 2025-02-27 | 1,788 | 1,808 | 1,788 | 1,808 | 36,300 | 1,808 |
| 2025-02-26 | 1,769 | 1,798 | 1,753 | 1,793 | 56,300 | 1,793 |
| 2025-02-25 | 1,761 | 1,791 | 1,748 | 1,775 | 81,500 | 1,775 |
| 2025-02-21 | 1,802 | 1,808 | 1,780 | 1,792 | 63,600 | 1,792 |
| 2025-02-20 | 1,852 | 1,852 | 1,812 | 1,815 | 58,000 | 1,815 |
| 2025-02-19 | 1,900 | 1,935 | 1,858 | 1,861 | 49,500 | 1,861 |
| 2025-02-18 | 1,932 | 1,938 | 1,881 | 1,900 | 92,300 | 1,900 |
| 2025-02-17 | 1,862 | 1,966 | 1,856 | 1,948 | 122,700 | 1,948 |
| 2025-02-14 | 1,877 | 1,877 | 1,827 | 1,827 | 66,600 | 1,827 |
| 2025-02-13 | 1,866 | 1,876 | 1,840 | 1,876 | 59,900 | 1,876 |
| 2025-02-12 | 1,839 | 1,855 | 1,815 | 1,846 | 102,400 | 1,846 |
| 2025-02-10 | 1,829 | 1,832 | 1,800 | 1,832 | 55,000 | 1,832 |
| 2025-02-07 | 1,810 | 1,839 | 1,800 | 1,829 | 53,700 | 1,829 |
| 2025-02-06 | 1,811 | 1,842 | 1,791 | 1,816 | 48,000 | 1,816 |
| 2025-02-05 | 1,817 | 1,843 | 1,803 | 1,811 | 38,600 | 1,811 |
| 2025-02-04 | 1,803 | 1,841 | 1,803 | 1,809 | 43,600 | 1,809 |
| 2025-02-03 | 1,880 | 1,880 | 1,788 | 1,797 | 96,900 | 1,797 |
| 2025-01-31 | 1,902 | 1,911 | 1,891 | 1,904 | 33,200 | 1,904 |
| 2025-01-30 | 1,892 | 1,919 | 1,890 | 1,915 | 46,500 | 1,915 |
| 2025-01-29 | 1,887 | 1,905 | 1,884 | 1,893 | 30,800 | 1,893 |
| 2025-01-28 | 1,902 | 1,913 | 1,888 | 1,890 | 33,900 | 1,890 |
| 2025-01-27 | 1,920 | 1,924 | 1,901 | 1,912 | 34,300 | 1,912 |
| 2025-01-24 | 1,916 | 1,926 | 1,892 | 1,898 | 39,000 | 1,898 |
| 2025-01-23 | 1,915 | 1,932 | 1,896 | 1,916 | 58,500 | 1,916 |
| 2025-01-22 | 1,911 | 1,937 | 1,904 | 1,915 | 38,400 | 1,915 |
| 2025-01-21 | 1,920 | 1,926 | 1,886 | 1,915 | 33,700 | 1,915 |
| 2025-01-20 | 1,878 | 1,916 | 1,877 | 1,909 | 52,500 | 1,909 |
| 2025-01-17 | 1,888 | 1,888 | 1,864 | 1,874 | 59,200 | 1,874 |
| 2025-01-16 | 1,912 | 1,912 | 1,880 | 1,897 | 48,300 | 1,897 |
| 2025-01-15 | 1,870 | 1,929 | 1,870 | 1,921 | 77,600 | 1,921 |
| 2025-01-14 | 1,880 | 1,884 | 1,845 | 1,870 | 76,900 | 1,870 |
| 2025-01-10 | 1,861 | 1,900 | 1,860 | 1,891 | 56,500 | 1,891 |
| 2025-01-09 | 1,901 | 1,902 | 1,853 | 1,860 | 45,300 | 1,860 |
| 2025-01-08 | 1,921 | 1,939 | 1,902 | 1,923 | 70,000 | 1,923 |
| 2025-01-07 | 1,975 | 1,978 | 1,940 | 1,940 | 37,600 | 1,940 |
| 2025-01-06 | 2,008 | 2,011 | 1,964 | 1,973 | 57,800 | 1,973 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株