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
2025-02-131,8661,8761,8401,87659,9001,876
2025-02-121,8391,8551,8151,846102,4001,846
2025-02-101,8291,8321,8001,83255,0001,832
2025-02-071,8101,8391,8001,82953,7001,829
2025-02-061,8111,8421,7911,81648,0001,816
2025-02-051,8171,8431,8031,81138,6001,811
2025-02-041,8031,8411,8031,80943,6001,809
2025-02-031,8801,8801,7881,79796,9001,797
2025-01-311,9021,9111,8911,90433,2001,904
2025-01-301,8921,9191,8901,91546,5001,915
2025-01-291,8871,9051,8841,89330,8001,893
2025-01-281,9021,9131,8881,89033,9001,890
2025-01-271,9201,9241,9011,91234,3001,912
2025-01-241,9161,9261,8921,89839,0001,898
2025-01-231,9151,9321,8961,91658,5001,916
2025-01-221,9111,9371,9041,91538,4001,915
2025-01-211,9201,9261,8861,91533,7001,915
2025-01-201,8781,9161,8771,90952,5001,909
2025-01-171,8881,8881,8641,87459,2001,874
2025-01-161,9121,9121,8801,89748,3001,897
2025-01-151,8701,9291,8701,92177,6001,921
2025-01-141,8801,8841,8451,87076,9001,870
2025-01-101,8611,9001,8601,89156,5001,891
2025-01-091,9011,9021,8531,86045,3001,860
2025-01-081,9211,9391,9021,92370,0001,923
2025-01-071,9751,9781,9401,94037,6001,940
2025-01-062,0082,0111,9641,97357,8001,973

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