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 |
---|---|---|---|---|---|---|
2023-06-08 | 1,400 | 1,406 | 1,371 | 1,380 | 89,400 | 1,380 |
2023-06-07 | 1,433 | 1,438 | 1,387 | 1,394 | 92,100 | 1,394 |
2023-06-06 | 1,413 | 1,415 | 1,384 | 1,412 | 123,700 | 1,412 |
2023-06-05 | 1,456 | 1,465 | 1,430 | 1,441 | 67,600 | 1,441 |
2023-06-02 | 1,393 | 1,422 | 1,391 | 1,422 | 76,300 | 1,422 |
2023-06-01 | 1,383 | 1,407 | 1,382 | 1,391 | 54,700 | 1,391 |
2023-05-31 | 1,418 | 1,425 | 1,396 | 1,406 | 85,000 | 1,406 |
2023-05-30 | 1,443 | 1,462 | 1,437 | 1,448 | 41,400 | 1,448 |
2023-05-29 | 1,473 | 1,486 | 1,459 | 1,467 | 57,000 | 1,467 |
2023-05-26 | 1,480 | 1,480 | 1,441 | 1,443 | 50,800 | 1,443 |
2023-05-25 | 1,464 | 1,479 | 1,444 | 1,475 | 61,300 | 1,475 |
2023-05-24 | 1,498 | 1,505 | 1,480 | 1,480 | 41,000 | 1,480 |
2023-05-23 | 1,535 | 1,538 | 1,502 | 1,509 | 102,900 | 1,509 |
2023-05-22 | 1,478 | 1,526 | 1,478 | 1,521 | 74,300 | 1,521 |
2023-05-19 | 1,483 | 1,509 | 1,476 | 1,498 | 86,600 | 1,498 |
2023-05-18 | 1,477 | 1,477 | 1,455 | 1,472 | 159,900 | 1,472 |
2023-05-17 | 1,465 | 1,484 | 1,460 | 1,462 | 166,500 | 1,462 |
2023-05-16 | 1,450 | 1,468 | 1,438 | 1,465 | 107,700 | 1,465 |
2023-05-15 | 1,463 | 1,475 | 1,438 | 1,458 | 167,800 | 1,458 |
2023-05-12 | 1,406 | 1,452 | 1,386 | 1,449 | 213,400 | 1,449 |
2023-05-11 | 1,397 | 1,397 | 1,371 | 1,382 | 49,700 | 1,382 |
2023-05-10 | 1,404 | 1,415 | 1,389 | 1,412 | 64,700 | 1,412 |
2023-05-09 | 1,385 | 1,405 | 1,385 | 1,400 | 76,300 | 1,400 |
2023-05-08 | 1,360 | 1,396 | 1,360 | 1,389 | 88,100 | 1,389 |
2023-05-02 | 1,401 | 1,410 | 1,376 | 1,384 | 67,600 | 1,384 |
2023-05-01 | 1,387 | 1,400 | 1,376 | 1,399 | 96,200 | 1,399 |
2023-04-28 | 1,346 | 1,370 | 1,341 | 1,369 | 93,400 | 1,369 |
2023-04-27 | 1,289 | 1,334 | 1,289 | 1,332 | 71,700 | 1,332 |
2023-04-26 | 1,307 | 1,307 | 1,284 | 1,297 | 51,700 | 1,297 |
2023-04-25 | 1,315 | 1,337 | 1,315 | 1,327 | 44,000 | 1,327 |
2023-04-24 | 1,300 | 1,312 | 1,288 | 1,312 | 59,300 | 1,312 |
2023-04-21 | 1,298 | 1,301 | 1,290 | 1,300 | 61,000 | 1,300 |
2023-04-20 | 1,280 | 1,301 | 1,280 | 1,295 | 43,300 | 1,295 |
2023-04-19 | 1,321 | 1,321 | 1,279 | 1,290 | 62,100 | 1,290 |
2023-04-18 | 1,292 | 1,327 | 1,278 | 1,323 | 109,100 | 1,323 |
2023-04-17 | 1,279 | 1,298 | 1,271 | 1,298 | 96,500 | 1,298 |
2023-04-14 | 1,264 | 1,279 | 1,255 | 1,268 | 81,400 | 1,268 |
2023-04-13 | 1,252 | 1,268 | 1,247 | 1,258 | 65,500 | 1,258 |
2023-04-12 | 1,265 | 1,280 | 1,264 | 1,265 | 97,500 | 1,265 |
2023-04-11 | 1,255 | 1,261 | 1,249 | 1,260 | 89,700 | 1,260 |
2023-04-10 | 1,232 | 1,240 | 1,224 | 1,237 | 48,800 | 1,237 |
2023-04-07 | 1,192 | 1,226 | 1,192 | 1,224 | 43,300 | 1,224 |
2023-04-06 | 1,228 | 1,231 | 1,198 | 1,204 | 96,800 | 1,204 |
2023-04-05 | 1,253 | 1,258 | 1,241 | 1,249 | 60,300 | 1,249 |
2023-04-04 | 1,265 | 1,284 | 1,252 | 1,281 | 129,000 | 1,281 |
2023-04-03 | 1,247 | 1,267 | 1,234 | 1,265 | 116,700 | 1,265 |
2023-03-31 | 1,222 | 1,246 | 1,218 | 1,227 | 111,900 | 1,227 |
2023-03-30 | 1,212 | 1,222 | 1,202 | 1,222 | 89,700 | 1,222 |
2023-03-29 | 1,192 | 1,220 | 1,190 | 1,220 | 132,100 | 1,220 |
2023-03-28 | 1,196 | 1,201 | 1,181 | 1,187 | 60,800 | 1,187 |
2023-03-27 | 1,179 | 1,183 | 1,168 | 1,173 | 65,300 | 1,173 |
2023-03-24 | 1,153 | 1,165 | 1,144 | 1,162 | 90,500 | 1,162 |
2023-03-23 | 1,117 | 1,161 | 1,117 | 1,160 | 84,700 | 1,160 |
2023-03-22 | 1,142 | 1,145 | 1,126 | 1,139 | 102,000 | 1,139 |
2023-03-20 | 1,108 | 1,121 | 1,104 | 1,108 | 84,300 | 1,108 |
2023-03-17 | 1,138 | 1,148 | 1,109 | 1,115 | 179,900 | 1,115 |
2023-03-16 | 1,116 | 1,124 | 1,098 | 1,122 | 120,800 | 1,122 |
2023-03-15 | 1,157 | 1,166 | 1,148 | 1,152 | 96,400 | 1,152 |
2023-03-14 | 1,173 | 1,183 | 1,115 | 1,139 | 185,800 | 1,139 |
2023-03-13 | 1,216 | 1,216 | 1,184 | 1,201 | 132,600 | 1,201 |
2023-03-10 | 1,246 | 1,255 | 1,236 | 1,244 | 117,500 | 1,244 |
2023-03-09 | 1,255 | 1,275 | 1,254 | 1,275 | 98,900 | 1,275 |
2023-03-08 | 1,259 | 1,266 | 1,242 | 1,250 | 116,300 | 1,250 |
2023-03-07 | 1,252 | 1,268 | 1,239 | 1,259 | 83,000 | 1,259 |
2023-03-06 | 1,265 | 1,269 | 1,238 | 1,246 | 88,500 | 1,246 |
2023-03-03 | 1,226 | 1,265 | 1,225 | 1,256 | 142,700 | 1,256 |
2023-03-02 | 1,210 | 1,231 | 1,198 | 1,226 | 114,500 | 1,226 |
2023-03-01 | 1,185 | 1,215 | 1,180 | 1,210 | 76,900 | 1,210 |
2023-02-28 | 1,234 | 1,246 | 1,194 | 1,196 | 164,300 | 1,196 |
2023-02-27 | 1,215 | 1,240 | 1,215 | 1,233 | 74,600 | 1,233 |
2023-02-24 | 1,224 | 1,235 | 1,216 | 1,222 | 74,800 | 1,222 |
2023-02-22 | 1,207 | 1,218 | 1,178 | 1,215 | 137,500 | 1,215 |
2023-02-21 | 1,194 | 1,237 | 1,191 | 1,232 | 102,200 | 1,232 |
2023-02-20 | 1,176 | 1,199 | 1,173 | 1,192 | 89,100 | 1,192 |
2023-02-17 | 1,152 | 1,177 | 1,147 | 1,168 | 131,400 | 1,168 |
2023-02-16 | 1,145 | 1,155 | 1,140 | 1,149 | 89,900 | 1,149 |
2023-02-15 | 1,143 | 1,143 | 1,120 | 1,137 | 143,600 | 1,137 |
2023-02-14 | 1,143 | 1,145 | 1,111 | 1,132 | 130,800 | 1,132 |
2023-02-13 | 1,200 | 1,207 | 1,110 | 1,113 | 242,600 | 1,113 |
2023-02-10 | 1,243 | 1,258 | 1,230 | 1,252 | 66,500 | 1,252 |
2023-02-09 | 1,240 | 1,246 | 1,235 | 1,242 | 53,900 | 1,242 |
2023-02-08 | 1,261 | 1,265 | 1,241 | 1,247 | 57,000 | 1,247 |
2023-02-07 | 1,268 | 1,277 | 1,254 | 1,263 | 40,900 | 1,263 |
2023-02-06 | 1,274 | 1,280 | 1,257 | 1,261 | 98,800 | 1,261 |
2023-02-03 | 1,251 | 1,262 | 1,247 | 1,253 | 64,700 | 1,253 |
2023-02-02 | 1,273 | 1,276 | 1,256 | 1,260 | 63,300 | 1,260 |
2023-02-01 | 1,269 | 1,282 | 1,263 | 1,267 | 60,900 | 1,267 |
2023-01-31 | 1,248 | 1,265 | 1,244 | 1,262 | 73,300 | 1,262 |
2023-01-30 | 1,225 | 1,240 | 1,224 | 1,236 | 79,800 | 1,236 |
2023-01-27 | 1,220 | 1,226 | 1,205 | 1,225 | 88,200 | 1,225 |
2023-01-26 | 1,223 | 1,227 | 1,213 | 1,220 | 83,600 | 1,220 |
2023-01-25 | 1,218 | 1,237 | 1,217 | 1,230 | 79,900 | 1,230 |
2023-01-24 | 1,207 | 1,222 | 1,206 | 1,219 | 86,500 | 1,219 |
2023-01-23 | 1,179 | 1,201 | 1,175 | 1,198 | 109,000 | 1,198 |
2023-01-20 | 1,165 | 1,178 | 1,158 | 1,175 | 66,000 | 1,175 |
2023-01-19 | 1,179 | 1,184 | 1,158 | 1,159 | 66,400 | 1,159 |
2023-01-18 | 1,174 | 1,208 | 1,165 | 1,193 | 99,300 | 1,193 |
2023-01-17 | 1,142 | 1,170 | 1,142 | 1,170 | 64,800 | 1,170 |
2023-01-16 | 1,153 | 1,156 | 1,138 | 1,141 | 76,600 | 1,141 |
2023-01-13 | 1,170 | 1,170 | 1,151 | 1,156 | 144,300 | 1,156 |
2023-01-12 | 1,160 | 1,168 | 1,151 | 1,158 | 115,000 | 1,158 |
2023-01-11 | 1,155 | 1,159 | 1,150 | 1,152 | 44,700 | 1,152 |
2023-01-10 | 1,162 | 1,165 | 1,150 | 1,152 | 84,700 | 1,152 |
2023-01-06 | 1,146 | 1,151 | 1,135 | 1,149 | 53,900 | 1,149 |
2023-01-05 | 1,118 | 1,147 | 1,114 | 1,146 | 71,000 | 1,146 |
2023-01-04 | 1,120 | 1,141 | 1,109 | 1,128 | 96,100 | 1,128 |
分割・併合履歴 : [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株