5975 東プレ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,3411,3641,3311,34771,8001,347
2021-10-211,3591,3651,3461,349122,6001,349
2021-10-201,3621,3701,3491,35296,8001,352
2021-10-191,3591,3671,3391,363123,1001,363
2021-10-181,3481,3591,3401,355107,0001,355
2021-10-151,3131,3331,3121,332110,1001,332
2021-10-141,2901,3101,2801,31097,9001,310
2021-10-131,2881,3051,2761,29497,5001,294
2021-10-121,2751,3031,2751,292151,3001,292
2021-10-111,2671,2861,2661,274175,6001,274
2021-10-081,2531,2691,2451,249321,9001,249
2021-10-071,2521,2701,2431,259140,0001,259
2021-10-061,2601,2881,2451,252128,8001,252
2021-10-051,2601,2631,2361,240158,3001,240
2021-10-041,2941,2941,2621,268139,3001,268
2021-10-011,3151,3201,2771,281170,5001,281
2021-09-301,3591,3651,3231,329135,4001,329
2021-09-291,3681,3721,3431,362168,0001,362
2021-09-281,3861,4001,3801,397119,3001,397
2021-09-271,3821,3931,3801,387102,0001,387
2021-09-241,3781,3811,3611,380139,5001,380
2021-09-221,3751,3751,3511,351116,3001,351
2021-09-211,3881,4011,3751,375150,9001,375
2021-09-171,4301,4401,4201,432136,4001,432
2021-09-161,4251,4341,4151,426116,8001,426
2021-09-151,4201,4241,3981,412131,7001,412
2021-09-141,4381,4461,4311,445126,4001,445
2021-09-131,4131,4331,4021,433115,6001,433
2021-09-101,4111,4191,4041,412103,3001,412
2021-09-091,3981,4051,3971,40599,5001,405
2021-09-081,3971,4061,3871,406131,6001,406
2021-09-071,4001,4061,3831,392108,1001,392
2021-09-061,4021,4051,3701,38496,1001,384
2021-09-031,3651,3901,3531,388109,3001,388
2021-09-021,3541,3541,3331,335131,4001,335
2021-09-011,3411,3581,3381,358139,7001,358
2021-08-311,3411,3491,3351,341109,3001,341
2021-08-301,3591,3651,3471,348133,6001,348
2021-08-271,3101,3301,3061,32996,2001,329
2021-08-261,3301,3331,3041,31056,7001,310
2021-08-251,3341,3461,3181,32599,7001,325
2021-08-241,3391,3451,3191,32493,3001,324
2021-08-231,3141,3341,3141,31793,3001,317
2021-08-201,3531,3641,2961,296155,4001,296
2021-08-191,4081,4111,3551,356116,4001,356
2021-08-181,4431,4511,4191,42186,1001,421
2021-08-171,4501,4651,4351,43579,3001,435
2021-08-161,4601,4641,4351,449219,8001,449
2021-08-131,4551,4621,4421,460167,1001,460
2021-08-121,4551,4641,4441,455127,9001,455
2021-08-111,4581,4621,4271,444168,5001,444
2021-08-101,4981,5161,4281,444425,5001,444
2021-08-061,5781,5851,5521,560132,0001,560
2021-08-051,5911,5991,5701,57540,7001,575
2021-08-041,6251,6251,6051,61880,0001,618
2021-08-031,6041,6251,6001,620125,7001,620
2021-08-021,5691,6161,5671,61077,3001,610
2021-07-301,5901,6171,5701,57589,9001,575
2021-07-291,6101,6221,5871,59576,9001,595
2021-07-281,6021,6351,5991,60558,5001,605
2021-07-271,6181,6271,6101,62158,5001,621
2021-07-261,6091,6221,5941,60166,8001,601
2021-07-211,5591,5771,5581,57093,1001,570
2021-07-201,5241,5431,5211,52767,6001,527
2021-07-191,5461,5531,5291,54072,8001,540
2021-07-161,5461,5711,5461,55441,2001,554
2021-07-151,5501,5681,5461,55349,5001,553
2021-07-141,5771,5801,5501,55048,7001,550
2021-07-131,5791,5971,5711,59778,5001,597
2021-07-121,5471,5821,5471,566102,3001,566
2021-07-091,5151,5271,5011,523132,5001,523
2021-07-081,5501,5661,5421,54267,4001,542
2021-07-071,5591,5671,5351,53544,4001,535
2021-07-061,5901,5971,5781,57819,6001,578
2021-07-051,5871,5961,5801,59034,0001,590
2021-07-021,5891,5961,5821,593104,4001,593
2021-07-011,6011,6091,5751,58046,0001,580
2021-06-301,6031,6221,5901,59158,7001,591
2021-06-291,6301,6301,5861,59558,2001,595
2021-06-281,6301,6491,6291,64771,7001,647
2021-06-251,6151,6241,6111,61988,9001,619
2021-06-241,5751,5981,5741,59047,6001,590
2021-06-231,5791,5831,5631,57072,0001,570
2021-06-221,5891,6011,5751,58597,5001,585
2021-06-211,5471,5501,5241,52991,9001,529
2021-06-181,6061,6061,5791,583149,2001,583
2021-06-171,6301,6481,6161,61859,3001,618
2021-06-161,6121,6351,6081,62676,5001,626
2021-06-151,6181,6261,6011,614105,1001,614
2021-06-141,6461,6611,6311,64489,9001,644
2021-06-111,6601,6681,6361,642108,5001,642
2021-06-101,6711,6741,6541,665102,9001,665
2021-06-091,6971,7111,6871,69070,9001,690
2021-06-081,6871,7011,6771,69974,6001,699
2021-06-071,7401,7411,6921,69788,1001,697
2021-06-041,7301,7391,7141,738105,4001,738
2021-06-031,6761,7201,6661,716160,3001,716
2021-06-021,6451,6831,6441,681110,0001,681
2021-06-011,6401,6641,6301,66074,2001,660
2021-05-311,6491,6591,6191,64294,7001,642
2021-05-281,6401,6631,6341,649134,3001,649
2021-05-271,6111,6351,6051,606111,2001,606
2021-05-261,6011,6321,6011,62550,1001,625
2021-05-251,6741,6741,6291,63561,5001,635
2021-05-241,6641,6811,6491,67569,1001,675
2021-05-211,6491,6751,6491,66287,3001,662
2021-05-201,6261,6751,6201,667161,1001,667
2021-05-191,5981,6201,5871,596102,3001,596
2021-05-181,5891,6481,5871,622157,8001,622
2021-05-171,5971,6171,5681,588224,4001,588
2021-05-141,4251,5631,4181,531351,7001,531
2021-05-131,4131,4301,4061,40670,5001,406
2021-05-121,4401,4491,4021,42692,6001,426
2021-05-111,4901,4971,4561,46370,6001,463
2021-05-101,4731,5071,4721,50567,0001,505
2021-05-071,4381,4731,4351,473105,0001,473
2021-05-061,4401,4581,4361,443163,6001,443
2021-04-301,4471,4741,4471,45998,2001,459
2021-04-281,4211,4381,4131,437196,7001,437
2021-04-271,4341,4451,4201,42180,6001,421
2021-04-261,4801,4801,4381,440119,6001,440
2021-04-231,4671,4801,4601,46270,8001,462
2021-04-221,4771,4961,4641,48255,7001,482
2021-04-211,4851,4851,4441,46199,5001,461
2021-04-201,5441,5441,5081,51177,1001,511
2021-04-191,5621,5801,5571,55857,9001,558
2021-04-161,5771,5771,5481,55978,0001,559
2021-04-151,5511,5921,5511,577132,6001,577
2021-04-141,5561,5611,5331,53864,6001,538
2021-04-131,5631,5891,5561,58174,0001,581
2021-04-121,5231,5541,5231,55073,5001,550
2021-04-091,5721,5871,5161,521189,4001,521
2021-04-081,5921,5921,5561,56898,6001,568
2021-04-071,5751,5981,5641,59288,1001,592
2021-04-061,5921,6001,5441,546115,9001,546
2021-04-051,5621,5901,5491,59057,8001,590
2021-04-021,5851,5951,5571,55855,5001,558
2021-04-011,6011,6181,5751,585123,4001,585
2021-03-311,5951,6191,5601,561241,3001,561
2021-03-301,5831,5981,5521,568184,2001,568
2021-03-291,6301,6521,5931,611418,7001,611
2021-03-261,6731,6731,6361,654252,9001,654
2021-03-251,6431,6611,6291,636175,4001,636
2021-03-241,6501,6561,6231,625122,0001,625
2021-03-231,7031,7381,6731,673119,8001,673
2021-03-221,7241,7301,7071,711151,1001,711
2021-03-191,6941,7411,6861,728197,4001,728
2021-03-181,7211,7261,6941,718141,8001,718
2021-03-171,6781,6961,6691,696146,4001,696
2021-03-161,6641,6931,6581,683187,9001,683
2021-03-151,6311,6621,6211,649169,0001,649
2021-03-121,5641,6191,5511,619192,1001,619
2021-03-111,5421,5771,5421,568127,6001,568
2021-03-101,5451,5491,5111,537184,4001,537
2021-03-091,5961,6051,5411,570239,4001,570
2021-03-081,6171,6451,5851,595101,3001,595
2021-03-051,5811,6151,5611,607148,8001,607
2021-03-041,5781,6051,5661,58797,2001,587
2021-03-031,5491,5801,5491,57776,1001,577
2021-03-021,5751,5861,5181,538173,5001,538
2021-03-011,5031,5541,5021,547149,8001,547
2021-02-261,5571,5671,5181,518133,8001,518
2021-02-251,5571,5841,5541,572175,4001,572
2021-02-241,5951,6021,5171,517138,8001,517
2021-02-221,5781,6041,5641,58695,4001,586
2021-02-191,5761,5861,5471,55392,7001,553
2021-02-181,6201,6451,5811,581134,5001,581
2021-02-171,6001,6361,6001,631109,7001,631
2021-02-161,6431,6451,6011,61582,5001,615
2021-02-151,6371,6531,6101,631143,4001,631
2021-02-121,6091,6311,5931,630168,6001,630
2021-02-101,5821,6201,5751,611174,8001,611
2021-02-091,6151,6241,5781,589261,0001,589
2021-02-081,5831,6491,5551,624371,1001,624
2021-02-051,6101,6701,6041,663219,7001,663
2021-02-041,5881,6051,5701,592109,6001,592
2021-02-031,5551,5901,5521,588157,2001,588
2021-02-021,4991,5371,4941,53584,3001,535
2021-02-011,4471,4951,4471,49271,8001,492
2021-01-291,4731,4831,4471,44896,6001,448
2021-01-281,4281,4741,4261,462101,4001,462
2021-01-271,4291,4671,4291,45866,3001,458
2021-01-261,4671,4711,4381,44282,5001,442
2021-01-251,4941,4941,4691,46954,8001,469
2021-01-221,4901,4961,4781,49467,9001,494
2021-01-211,4711,5091,4641,48895,6001,488
2021-01-201,4591,4621,4321,457200,7001,457
2021-01-191,4701,4991,4601,46190,6001,461
2021-01-181,4821,5031,4671,473127,2001,473
2021-01-151,5541,5551,4931,493110,0001,493
2021-01-141,5571,5691,5331,55683,5001,556
2021-01-131,5801,5841,5511,55588,7001,555
2021-01-121,5771,5931,5571,587125,2001,587
2021-01-081,5531,5701,5411,567126,6001,567
2021-01-071,5551,5621,5241,550143,1001,550
2021-01-061,5131,5311,5061,515106,0001,515
2021-01-051,5181,5271,4941,504112,7001,504
2021-01-041,5661,5661,5091,525114,8001,525

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