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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,709 | 1,793 | 1,709 | 1,788 | 102,800 | 1,788 |
| 2024-09-06 | 1,799 | 1,820 | 1,767 | 1,778 | 47,200 | 1,778 |
| 2024-09-05 | 1,790 | 1,830 | 1,776 | 1,787 | 71,700 | 1,787 |
| 2024-09-04 | 1,826 | 1,847 | 1,788 | 1,795 | 109,200 | 1,795 |
| 2024-09-03 | 1,907 | 1,918 | 1,865 | 1,867 | 84,400 | 1,867 |
| 2024-09-02 | 1,935 | 1,944 | 1,876 | 1,900 | 128,800 | 1,900 |
| 2024-08-30 | 1,899 | 1,929 | 1,896 | 1,911 | 84,900 | 1,911 |
| 2024-08-29 | 1,892 | 1,903 | 1,876 | 1,883 | 46,300 | 1,883 |
| 2024-08-28 | 1,867 | 1,889 | 1,860 | 1,877 | 53,300 | 1,877 |
| 2024-08-27 | 1,849 | 1,902 | 1,849 | 1,902 | 62,800 | 1,902 |
| 2024-08-26 | 1,858 | 1,869 | 1,839 | 1,847 | 43,600 | 1,847 |
| 2024-08-23 | 1,868 | 1,889 | 1,858 | 1,868 | 59,900 | 1,868 |
| 2024-08-22 | 1,866 | 1,880 | 1,842 | 1,864 | 82,700 | 1,864 |
| 2024-08-21 | 1,847 | 1,857 | 1,828 | 1,840 | 46,100 | 1,840 |
| 2024-08-20 | 1,842 | 1,884 | 1,815 | 1,871 | 77,400 | 1,871 |
| 2024-08-19 | 1,835 | 1,882 | 1,822 | 1,822 | 78,700 | 1,822 |
| 2024-08-16 | 1,812 | 1,860 | 1,799 | 1,852 | 72,100 | 1,852 |
| 2024-08-15 | 1,805 | 1,816 | 1,744 | 1,772 | 113,200 | 1,772 |
| 2024-08-14 | 1,734 | 1,815 | 1,727 | 1,800 | 185,600 | 1,800 |
| 2024-08-13 | 1,572 | 1,736 | 1,562 | 1,736 | 234,800 | 1,736 |
| 2024-08-09 | 1,749 | 1,749 | 1,666 | 1,714 | 167,500 | 1,714 |
| 2024-08-08 | 1,630 | 1,705 | 1,630 | 1,680 | 160,300 | 1,680 |
| 2024-08-07 | 1,656 | 1,776 | 1,603 | 1,707 | 127,100 | 1,707 |
| 2024-08-06 | 1,636 | 1,789 | 1,634 | 1,679 | 214,300 | 1,679 |
| 2024-08-05 | 1,713 | 1,724 | 1,555 | 1,556 | 171,300 | 1,556 |
| 2024-08-02 | 1,913 | 1,916 | 1,861 | 1,861 | 113,000 | 1,861 |
| 2024-08-01 | 2,062 | 2,062 | 1,979 | 1,992 | 104,600 | 1,992 |
| 2024-07-31 | 2,040 | 2,101 | 2,018 | 2,092 | 98,900 | 2,092 |
| 2024-07-30 | 2,076 | 2,082 | 2,040 | 2,068 | 95,800 | 2,068 |
| 2024-07-29 | 2,058 | 2,078 | 2,051 | 2,066 | 68,400 | 2,066 |
| 2024-07-26 | 2,019 | 2,078 | 2,006 | 2,037 | 93,000 | 2,037 |
| 2024-07-25 | 2,046 | 2,069 | 2,020 | 2,025 | 110,100 | 2,025 |
| 2024-07-24 | 2,105 | 2,107 | 2,060 | 2,067 | 96,000 | 2,067 |
| 2024-07-23 | 2,105 | 2,150 | 2,105 | 2,130 | 46,200 | 2,130 |
| 2024-07-22 | 2,165 | 2,165 | 2,093 | 2,099 | 87,100 | 2,099 |
| 2024-07-19 | 2,179 | 2,198 | 2,156 | 2,164 | 78,700 | 2,164 |
| 2024-07-18 | 2,185 | 2,210 | 2,177 | 2,184 | 70,200 | 2,184 |
| 2024-07-17 | 2,247 | 2,261 | 2,198 | 2,209 | 77,100 | 2,209 |
| 2024-07-16 | 2,244 | 2,275 | 2,231 | 2,236 | 99,700 | 2,236 |
| 2024-07-12 | 2,181 | 2,241 | 2,181 | 2,219 | 80,300 | 2,219 |
| 2024-07-11 | 2,224 | 2,241 | 2,165 | 2,210 | 107,200 | 2,210 |
| 2024-07-10 | 2,196 | 2,215 | 2,152 | 2,183 | 111,900 | 2,183 |
| 2024-07-09 | 2,170 | 2,213 | 2,155 | 2,196 | 75,700 | 2,196 |
| 2024-07-08 | 2,162 | 2,178 | 2,148 | 2,171 | 69,600 | 2,171 |
| 2024-07-05 | 2,229 | 2,246 | 2,164 | 2,172 | 115,100 | 2,172 |
| 2024-07-04 | 2,184 | 2,235 | 2,184 | 2,229 | 55,700 | 2,229 |
| 2024-07-03 | 2,173 | 2,212 | 2,172 | 2,184 | 74,400 | 2,184 |
| 2024-07-02 | 2,139 | 2,174 | 2,121 | 2,172 | 99,900 | 2,172 |
| 2024-07-01 | 2,146 | 2,163 | 2,130 | 2,145 | 166,200 | 2,145 |
| 2024-06-28 | 2,112 | 2,123 | 2,086 | 2,113 | 117,300 | 2,113 |
| 2024-06-27 | 2,113 | 2,123 | 2,099 | 2,111 | 96,800 | 2,111 |
| 2024-06-26 | 2,134 | 2,134 | 2,106 | 2,120 | 106,500 | 2,120 |
| 2024-06-25 | 2,121 | 2,161 | 2,102 | 2,144 | 176,900 | 2,144 |
| 2024-06-24 | 2,134 | 2,134 | 2,094 | 2,102 | 225,700 | 2,102 |
| 2024-06-21 | 2,153 | 2,153 | 2,092 | 2,120 | 320,700 | 2,120 |
| 2024-06-20 | 2,139 | 2,168 | 2,115 | 2,135 | 75,100 | 2,135 |
| 2024-06-19 | 2,150 | 2,176 | 2,145 | 2,160 | 122,900 | 2,160 |
| 2024-06-18 | 2,176 | 2,185 | 2,150 | 2,150 | 90,500 | 2,150 |
| 2024-06-17 | 2,194 | 2,194 | 2,127 | 2,165 | 165,400 | 2,165 |
| 2024-06-14 | 2,151 | 2,232 | 2,134 | 2,231 | 240,600 | 2,231 |
| 2024-06-13 | 2,163 | 2,175 | 2,136 | 2,157 | 258,400 | 2,157 |
| 2024-06-12 | 2,124 | 2,152 | 2,109 | 2,136 | 129,300 | 2,136 |
| 2024-06-11 | 2,178 | 2,189 | 2,152 | 2,159 | 77,400 | 2,159 |
| 2024-06-10 | 2,134 | 2,183 | 2,130 | 2,178 | 99,100 | 2,178 |
| 2024-06-07 | 2,139 | 2,154 | 2,098 | 2,148 | 225,900 | 2,148 |
| 2024-06-06 | 2,171 | 2,173 | 2,083 | 2,127 | 255,300 | 2,127 |
| 2024-06-05 | 2,190 | 2,205 | 2,128 | 2,176 | 302,700 | 2,176 |
| 2024-06-04 | 2,228 | 2,297 | 2,214 | 2,229 | 147,100 | 2,229 |
| 2024-06-03 | 2,239 | 2,283 | 2,239 | 2,256 | 62,400 | 2,256 |
| 2024-05-31 | 2,221 | 2,250 | 2,199 | 2,250 | 131,000 | 2,250 |
| 2024-05-30 | 2,200 | 2,210 | 2,160 | 2,194 | 59,700 | 2,194 |
| 2024-05-29 | 2,254 | 2,268 | 2,201 | 2,218 | 97,300 | 2,218 |
| 2024-05-28 | 2,258 | 2,282 | 2,252 | 2,260 | 62,800 | 2,260 |
| 2024-05-27 | 2,251 | 2,274 | 2,240 | 2,274 | 56,500 | 2,274 |
| 2024-05-24 | 2,222 | 2,291 | 2,210 | 2,251 | 49,400 | 2,251 |
| 2024-05-23 | 2,256 | 2,278 | 2,198 | 2,267 | 53,500 | 2,267 |
| 2024-05-22 | 2,276 | 2,276 | 2,235 | 2,256 | 120,500 | 2,256 |
| 2024-05-21 | 2,308 | 2,376 | 2,301 | 2,301 | 93,100 | 2,301 |
| 2024-05-20 | 2,226 | 2,338 | 2,226 | 2,306 | 116,500 | 2,306 |
| 2024-05-17 | 2,150 | 2,240 | 2,144 | 2,216 | 73,900 | 2,216 |
| 2024-05-16 | 2,200 | 2,221 | 2,162 | 2,170 | 232,100 | 2,170 |
| 2024-05-15 | 2,158 | 2,303 | 2,158 | 2,239 | 368,600 | 2,239 |
| 2024-05-14 | 2,475 | 2,479 | 2,275 | 2,397 | 289,200 | 2,397 |
| 2024-05-13 | 2,448 | 2,499 | 2,430 | 2,480 | 120,200 | 2,480 |
| 2024-05-10 | 2,539 | 2,540 | 2,452 | 2,498 | 77,700 | 2,498 |
| 2024-05-09 | 2,498 | 2,554 | 2,485 | 2,537 | 65,700 | 2,537 |
| 2024-05-08 | 2,506 | 2,533 | 2,493 | 2,498 | 61,600 | 2,498 |
| 2024-05-07 | 2,499 | 2,527 | 2,482 | 2,508 | 49,900 | 2,508 |
| 2024-05-02 | 2,481 | 2,516 | 2,467 | 2,488 | 43,500 | 2,488 |
| 2024-05-01 | 2,513 | 2,538 | 2,490 | 2,505 | 66,100 | 2,505 |
| 2024-04-30 | 2,500 | 2,568 | 2,465 | 2,551 | 137,300 | 2,551 |
| 2024-04-26 | 2,460 | 2,491 | 2,400 | 2,467 | 146,600 | 2,467 |
| 2024-04-25 | 2,550 | 2,586 | 2,495 | 2,495 | 73,700 | 2,495 |
| 2024-04-24 | 2,574 | 2,591 | 2,538 | 2,581 | 79,500 | 2,581 |
| 2024-04-23 | 2,526 | 2,547 | 2,498 | 2,531 | 63,100 | 2,531 |
| 2024-04-22 | 2,519 | 2,540 | 2,490 | 2,524 | 90,900 | 2,524 |
| 2024-04-19 | 2,539 | 2,549 | 2,438 | 2,471 | 103,600 | 2,471 |
| 2024-04-18 | 2,549 | 2,567 | 2,511 | 2,548 | 92,400 | 2,548 |
| 2024-04-17 | 2,609 | 2,609 | 2,484 | 2,568 | 127,700 | 2,568 |
| 2024-04-16 | 2,650 | 2,695 | 2,589 | 2,609 | 80,100 | 2,609 |
| 2024-04-15 | 2,675 | 2,702 | 2,637 | 2,682 | 66,600 | 2,682 |
| 2024-04-12 | 2,685 | 2,696 | 2,662 | 2,689 | 64,200 | 2,689 |
| 2024-04-11 | 2,631 | 2,687 | 2,631 | 2,683 | 69,900 | 2,683 |
| 2024-04-10 | 2,643 | 2,669 | 2,626 | 2,645 | 66,600 | 2,645 |
| 2024-04-09 | 2,628 | 2,653 | 2,614 | 2,644 | 52,300 | 2,644 |
| 2024-04-08 | 2,583 | 2,617 | 2,571 | 2,612 | 53,800 | 2,612 |
| 2024-04-05 | 2,524 | 2,580 | 2,511 | 2,570 | 64,800 | 2,570 |
| 2024-04-04 | 2,639 | 2,648 | 2,599 | 2,610 | 85,000 | 2,610 |
| 2024-04-03 | 2,530 | 2,608 | 2,515 | 2,590 | 97,000 | 2,590 |
| 2024-04-02 | 2,537 | 2,549 | 2,502 | 2,526 | 109,500 | 2,526 |
| 2024-04-01 | 2,637 | 2,660 | 2,540 | 2,540 | 97,300 | 2,540 |
| 2024-03-29 | 2,532 | 2,628 | 2,524 | 2,612 | 109,400 | 2,612 |
| 2024-03-28 | 2,592 | 2,615 | 2,548 | 2,559 | 100,900 | 2,559 |
| 2024-03-27 | 2,576 | 2,633 | 2,576 | 2,617 | 145,800 | 2,617 |
| 2024-03-26 | 2,574 | 2,580 | 2,539 | 2,576 | 89,000 | 2,576 |
| 2024-03-25 | 2,580 | 2,603 | 2,554 | 2,563 | 83,700 | 2,563 |
| 2024-03-22 | 2,580 | 2,610 | 2,563 | 2,590 | 98,600 | 2,590 |
| 2024-03-21 | 2,550 | 2,594 | 2,544 | 2,579 | 171,100 | 2,579 |
| 2024-03-19 | 2,520 | 2,537 | 2,495 | 2,526 | 118,300 | 2,526 |
| 2024-03-18 | 2,478 | 2,483 | 2,443 | 2,449 | 79,200 | 2,449 |
| 2024-03-15 | 2,415 | 2,476 | 2,415 | 2,438 | 150,100 | 2,438 |
| 2024-03-14 | 2,415 | 2,427 | 2,384 | 2,414 | 81,800 | 2,414 |
| 2024-03-13 | 2,423 | 2,452 | 2,344 | 2,384 | 112,300 | 2,384 |
| 2024-03-12 | 2,383 | 2,424 | 2,366 | 2,403 | 122,500 | 2,403 |
| 2024-03-11 | 2,422 | 2,450 | 2,360 | 2,416 | 117,700 | 2,416 |
| 2024-03-08 | 2,470 | 2,534 | 2,448 | 2,491 | 132,300 | 2,491 |
| 2024-03-07 | 2,610 | 2,623 | 2,499 | 2,511 | 111,400 | 2,511 |
| 2024-03-06 | 2,483 | 2,594 | 2,483 | 2,583 | 260,400 | 2,583 |
| 2024-03-05 | 2,386 | 2,457 | 2,361 | 2,455 | 109,500 | 2,455 |
| 2024-03-04 | 2,433 | 2,434 | 2,374 | 2,408 | 133,300 | 2,408 |
| 2024-03-01 | 2,465 | 2,474 | 2,437 | 2,444 | 121,600 | 2,444 |
| 2024-02-29 | 2,453 | 2,479 | 2,412 | 2,456 | 129,400 | 2,456 |
| 2024-02-28 | 2,422 | 2,450 | 2,404 | 2,421 | 102,400 | 2,421 |
| 2024-02-27 | 2,445 | 2,472 | 2,391 | 2,397 | 123,200 | 2,397 |
| 2024-02-26 | 2,434 | 2,468 | 2,406 | 2,413 | 190,200 | 2,413 |
| 2024-02-22 | 2,338 | 2,368 | 2,320 | 2,366 | 103,900 | 2,366 |
| 2024-02-21 | 2,317 | 2,349 | 2,272 | 2,296 | 97,400 | 2,296 |
| 2024-02-20 | 2,300 | 2,345 | 2,288 | 2,330 | 117,000 | 2,330 |
| 2024-02-19 | 2,331 | 2,350 | 2,273 | 2,295 | 122,100 | 2,295 |
| 2024-02-16 | 2,300 | 2,340 | 2,282 | 2,331 | 299,900 | 2,331 |
| 2024-02-15 | 2,190 | 2,250 | 2,125 | 2,240 | 358,300 | 2,240 |
| 2024-02-14 | 2,270 | 2,298 | 2,227 | 2,240 | 216,100 | 2,240 |
| 2024-02-13 | 2,225 | 2,279 | 2,208 | 2,274 | 193,700 | 2,274 |
| 2024-02-09 | 2,202 | 2,217 | 2,183 | 2,192 | 126,400 | 2,192 |
| 2024-02-08 | 2,240 | 2,240 | 2,175 | 2,206 | 106,700 | 2,206 |
| 2024-02-07 | 2,171 | 2,235 | 2,171 | 2,235 | 120,000 | 2,235 |
| 2024-02-06 | 2,191 | 2,202 | 2,173 | 2,174 | 98,600 | 2,174 |
| 2024-02-05 | 2,208 | 2,222 | 2,180 | 2,192 | 108,800 | 2,192 |
| 2024-02-02 | 2,191 | 2,211 | 2,165 | 2,180 | 107,100 | 2,180 |
| 2024-02-01 | 2,155 | 2,180 | 2,146 | 2,165 | 57,600 | 2,165 |
| 2024-01-31 | 2,154 | 2,170 | 2,147 | 2,170 | 66,800 | 2,170 |
| 2024-01-30 | 2,183 | 2,189 | 2,155 | 2,155 | 67,700 | 2,155 |
| 2024-01-29 | 2,138 | 2,184 | 2,136 | 2,183 | 77,300 | 2,183 |
| 2024-01-26 | 2,146 | 2,153 | 2,101 | 2,107 | 128,300 | 2,107 |
| 2024-01-25 | 2,120 | 2,169 | 2,099 | 2,169 | 251,100 | 2,169 |
| 2024-01-24 | 2,142 | 2,164 | 2,108 | 2,120 | 110,000 | 2,120 |
| 2024-01-23 | 2,188 | 2,199 | 2,123 | 2,138 | 83,600 | 2,138 |
| 2024-01-22 | 2,169 | 2,187 | 2,150 | 2,166 | 88,500 | 2,166 |
| 2024-01-19 | 2,142 | 2,153 | 2,101 | 2,139 | 153,700 | 2,139 |
| 2024-01-18 | 2,113 | 2,163 | 2,084 | 2,105 | 263,500 | 2,105 |
| 2024-01-17 | 2,124 | 2,251 | 2,055 | 2,158 | 610,800 | 2,158 |
| 2024-01-16 | 2,010 | 2,010 | 1,981 | 1,984 | 52,200 | 1,984 |
| 2024-01-15 | 1,979 | 2,024 | 1,967 | 2,013 | 77,400 | 2,013 |
| 2024-01-12 | 2,008 | 2,012 | 1,961 | 1,965 | 87,700 | 1,965 |
| 2024-01-11 | 2,000 | 2,020 | 1,981 | 1,982 | 110,400 | 1,982 |
| 2024-01-10 | 1,931 | 1,970 | 1,931 | 1,963 | 84,000 | 1,963 |
| 2024-01-09 | 1,940 | 1,946 | 1,913 | 1,934 | 63,700 | 1,934 |
| 2024-01-05 | 1,928 | 1,937 | 1,908 | 1,918 | 69,900 | 1,918 |
| 2024-01-04 | 1,864 | 1,912 | 1,842 | 1,908 | 88,300 | 1,908 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株
