5975 東プレ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-212,3082,3762,3012,30193,1002,301
2024-05-202,2262,3382,2262,306116,5002,306
2024-05-172,1502,2402,1442,21673,9002,216
2024-05-162,2002,2212,1622,170232,1002,170
2024-05-152,1582,3032,1582,239368,6002,239
2024-05-142,4752,4792,2752,397289,2002,397
2024-05-132,4482,4992,4302,480120,2002,480
2024-05-102,5392,5402,4522,49877,7002,498
2024-05-092,4982,5542,4852,53765,7002,537
2024-05-082,5062,5332,4932,49861,6002,498
2024-05-072,4992,5272,4822,50849,9002,508
2024-05-022,4812,5162,4672,48843,5002,488
2024-05-012,5132,5382,4902,50566,1002,505
2024-04-302,5002,5682,4652,551137,3002,551
2024-04-262,4602,4912,4002,467146,6002,467
2024-04-252,5502,5862,4952,49573,7002,495
2024-04-242,5742,5912,5382,58179,5002,581
2024-04-232,5262,5472,4982,53163,1002,531
2024-04-222,5192,5402,4902,52490,9002,524
2024-04-192,5392,5492,4382,471103,6002,471
2024-04-182,5492,5672,5112,54892,4002,548
2024-04-172,6092,6092,4842,568127,7002,568
2024-04-162,6502,6952,5892,60980,1002,609
2024-04-152,6752,7022,6372,68266,6002,682
2024-04-122,6852,6962,6622,68964,2002,689
2024-04-112,6312,6872,6312,68369,9002,683
2024-04-102,6432,6692,6262,64566,6002,645
2024-04-092,6282,6532,6142,64452,3002,644
2024-04-082,5832,6172,5712,61253,8002,612
2024-04-052,5242,5802,5112,57064,8002,570
2024-04-042,6392,6482,5992,61085,0002,610
2024-04-032,5302,6082,5152,59097,0002,590
2024-04-022,5372,5492,5022,526109,5002,526
2024-04-012,6372,6602,5402,54097,3002,540
2024-03-292,5322,6282,5242,612109,4002,612
2024-03-282,5922,6152,5482,559100,9002,559
2024-03-272,5762,6332,5762,617145,8002,617
2024-03-262,5742,5802,5392,57689,0002,576
2024-03-252,5802,6032,5542,56383,7002,563
2024-03-222,5802,6102,5632,59098,6002,590
2024-03-212,5502,5942,5442,579171,1002,579
2024-03-192,5202,5372,4952,526118,3002,526
2024-03-182,4782,4832,4432,44979,2002,449
2024-03-152,4152,4762,4152,438150,1002,438
2024-03-142,4152,4272,3842,41481,8002,414
2024-03-132,4232,4522,3442,384112,3002,384
2024-03-122,3832,4242,3662,403122,5002,403
2024-03-112,4222,4502,3602,416117,7002,416
2024-03-082,4702,5342,4482,491132,3002,491
2024-03-072,6102,6232,4992,511111,4002,511
2024-03-062,4832,5942,4832,583260,4002,583
2024-03-052,3862,4572,3612,455109,5002,455
2024-03-042,4332,4342,3742,408133,3002,408
2024-03-012,4652,4742,4372,444121,6002,444
2024-02-292,4532,4792,4122,456129,4002,456
2024-02-282,4222,4502,4042,421102,4002,421
2024-02-272,4452,4722,3912,397123,2002,397
2024-02-262,4342,4682,4062,413190,2002,413
2024-02-222,3382,3682,3202,366103,9002,366
2024-02-212,3172,3492,2722,29697,4002,296
2024-02-202,3002,3452,2882,330117,0002,330
2024-02-192,3312,3502,2732,295122,1002,295
2024-02-162,3002,3402,2822,331299,9002,331
2024-02-152,1902,2502,1252,240358,3002,240
2024-02-142,2702,2982,2272,240216,1002,240
2024-02-132,2252,2792,2082,274193,7002,274
2024-02-092,2022,2172,1832,192126,4002,192
2024-02-082,2402,2402,1752,206106,7002,206
2024-02-072,1712,2352,1712,235120,0002,235
2024-02-062,1912,2022,1732,17498,6002,174
2024-02-052,2082,2222,1802,192108,8002,192
2024-02-022,1912,2112,1652,180107,1002,180
2024-02-012,1552,1802,1462,16557,6002,165
2024-01-312,1542,1702,1472,17066,8002,170
2024-01-302,1832,1892,1552,15567,7002,155
2024-01-292,1382,1842,1362,18377,3002,183
2024-01-262,1462,1532,1012,107128,3002,107
2024-01-252,1202,1692,0992,169251,1002,169
2024-01-242,1422,1642,1082,120110,0002,120
2024-01-232,1882,1992,1232,13883,6002,138
2024-01-222,1692,1872,1502,16688,5002,166
2024-01-192,1422,1532,1012,139153,7002,139
2024-01-182,1132,1632,0842,105263,5002,105
2024-01-172,1242,2512,0552,158610,8002,158
2024-01-162,0102,0101,9811,98452,2001,984
2024-01-151,9792,0241,9672,01377,4002,013
2024-01-122,0082,0121,9611,96587,7001,965
2024-01-112,0002,0201,9811,982110,4001,982
2024-01-101,9311,9701,9311,96384,0001,963
2024-01-091,9401,9461,9131,93463,7001,934
2024-01-051,9281,9371,9081,91869,9001,918
2024-01-041,8641,9121,8421,90888,3001,908

分割・併合履歴 : [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株