5975 東プレ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,4001,4061,3711,38089,4001,380
2023-06-071,4331,4381,3871,39492,1001,394
2023-06-061,4131,4151,3841,412123,7001,412
2023-06-051,4561,4651,4301,44167,6001,441
2023-06-021,3931,4221,3911,42276,3001,422
2023-06-011,3831,4071,3821,39154,7001,391
2023-05-311,4181,4251,3961,40685,0001,406
2023-05-301,4431,4621,4371,44841,4001,448
2023-05-291,4731,4861,4591,46757,0001,467
2023-05-261,4801,4801,4411,44350,8001,443
2023-05-251,4641,4791,4441,47561,3001,475
2023-05-241,4981,5051,4801,48041,0001,480
2023-05-231,5351,5381,5021,509102,9001,509
2023-05-221,4781,5261,4781,52174,3001,521
2023-05-191,4831,5091,4761,49886,6001,498
2023-05-181,4771,4771,4551,472159,9001,472
2023-05-171,4651,4841,4601,462166,5001,462
2023-05-161,4501,4681,4381,465107,7001,465
2023-05-151,4631,4751,4381,458167,8001,458
2023-05-121,4061,4521,3861,449213,4001,449
2023-05-111,3971,3971,3711,38249,7001,382
2023-05-101,4041,4151,3891,41264,7001,412
2023-05-091,3851,4051,3851,40076,3001,400
2023-05-081,3601,3961,3601,38988,1001,389
2023-05-021,4011,4101,3761,38467,6001,384
2023-05-011,3871,4001,3761,39996,2001,399
2023-04-281,3461,3701,3411,36993,4001,369
2023-04-271,2891,3341,2891,33271,7001,332
2023-04-261,3071,3071,2841,29751,7001,297
2023-04-251,3151,3371,3151,32744,0001,327
2023-04-241,3001,3121,2881,31259,3001,312
2023-04-211,2981,3011,2901,30061,0001,300
2023-04-201,2801,3011,2801,29543,3001,295
2023-04-191,3211,3211,2791,29062,1001,290
2023-04-181,2921,3271,2781,323109,1001,323
2023-04-171,2791,2981,2711,29896,5001,298
2023-04-141,2641,2791,2551,26881,4001,268
2023-04-131,2521,2681,2471,25865,5001,258
2023-04-121,2651,2801,2641,26597,5001,265
2023-04-111,2551,2611,2491,26089,7001,260
2023-04-101,2321,2401,2241,23748,8001,237
2023-04-071,1921,2261,1921,22443,3001,224
2023-04-061,2281,2311,1981,20496,8001,204
2023-04-051,2531,2581,2411,24960,3001,249
2023-04-041,2651,2841,2521,281129,0001,281
2023-04-031,2471,2671,2341,265116,7001,265
2023-03-311,2221,2461,2181,227111,9001,227
2023-03-301,2121,2221,2021,22289,7001,222
2023-03-291,1921,2201,1901,220132,1001,220
2023-03-281,1961,2011,1811,18760,8001,187
2023-03-271,1791,1831,1681,17365,3001,173
2023-03-241,1531,1651,1441,16290,5001,162
2023-03-231,1171,1611,1171,16084,7001,160
2023-03-221,1421,1451,1261,139102,0001,139
2023-03-201,1081,1211,1041,10884,3001,108
2023-03-171,1381,1481,1091,115179,9001,115
2023-03-161,1161,1241,0981,122120,8001,122
2023-03-151,1571,1661,1481,15296,4001,152
2023-03-141,1731,1831,1151,139185,8001,139
2023-03-131,2161,2161,1841,201132,6001,201
2023-03-101,2461,2551,2361,244117,5001,244
2023-03-091,2551,2751,2541,27598,9001,275
2023-03-081,2591,2661,2421,250116,3001,250
2023-03-071,2521,2681,2391,25983,0001,259
2023-03-061,2651,2691,2381,24688,5001,246
2023-03-031,2261,2651,2251,256142,7001,256
2023-03-021,2101,2311,1981,226114,5001,226
2023-03-011,1851,2151,1801,21076,9001,210
2023-02-281,2341,2461,1941,196164,3001,196
2023-02-271,2151,2401,2151,23374,6001,233
2023-02-241,2241,2351,2161,22274,8001,222
2023-02-221,2071,2181,1781,215137,5001,215
2023-02-211,1941,2371,1911,232102,2001,232
2023-02-201,1761,1991,1731,19289,1001,192
2023-02-171,1521,1771,1471,168131,4001,168
2023-02-161,1451,1551,1401,14989,9001,149
2023-02-151,1431,1431,1201,137143,6001,137
2023-02-141,1431,1451,1111,132130,8001,132
2023-02-131,2001,2071,1101,113242,6001,113
2023-02-101,2431,2581,2301,25266,5001,252
2023-02-091,2401,2461,2351,24253,9001,242
2023-02-081,2611,2651,2411,24757,0001,247
2023-02-071,2681,2771,2541,26340,9001,263
2023-02-061,2741,2801,2571,26198,8001,261
2023-02-031,2511,2621,2471,25364,7001,253
2023-02-021,2731,2761,2561,26063,3001,260
2023-02-011,2691,2821,2631,26760,9001,267
2023-01-311,2481,2651,2441,26273,3001,262
2023-01-301,2251,2401,2241,23679,8001,236
2023-01-271,2201,2261,2051,22588,2001,225
2023-01-261,2231,2271,2131,22083,6001,220
2023-01-251,2181,2371,2171,23079,9001,230
2023-01-241,2071,2221,2061,21986,5001,219
2023-01-231,1791,2011,1751,198109,0001,198
2023-01-201,1651,1781,1581,17566,0001,175
2023-01-191,1791,1841,1581,15966,4001,159
2023-01-181,1741,2081,1651,19399,3001,193
2023-01-171,1421,1701,1421,17064,8001,170
2023-01-161,1531,1561,1381,14176,6001,141
2023-01-131,1701,1701,1511,156144,3001,156
2023-01-121,1601,1681,1511,158115,0001,158
2023-01-111,1551,1591,1501,15244,7001,152
2023-01-101,1621,1651,1501,15284,7001,152
2023-01-061,1461,1511,1351,14953,9001,149
2023-01-051,1181,1471,1141,14671,0001,146
2023-01-041,1201,1411,1091,12896,1001,128

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