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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
