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 |
---|---|---|---|---|---|---|
2025-02-13 | 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