！決算発表予定日 2025/02/14
5975東証P貸借
業種 金属製品
東プレ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,702 (24/04/15) | 1,555 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,702 (24/04/15) | 1,555 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,887 | 1,905 | 1,884 | 1,893 | +3 | +0.2 | 30,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,902 | 1,913 | 1,888 | 1,890 | -22 | -1.2 | 33,900 |
| 1/27 | 1,920 | 1,924 | 1,901 | 1,912 | +14 | +0.7 | 34,300 |
| 1/24 | 1,916 | 1,926 | 1,892 | 1,898 | -18 | -0.9 | 39,000 |
| 1/23 | 1,915 | 1,932 | 1,896 | 1,916 | +1 | +0.1 | 58,500 |
| 1/22 | 1,911 | 1,937 | 1,904 | 1,915 | 0 | 0.0 | 38,400 |
| 1/21 | 1,920 | 1,926 | 1,886 | 1,915 | +6 | +0.3 | 33,700 |
| 1/20 | 1,878 | 1,916 | 1,877 | 1,909 | +35 | +1.9 | 52,500 |
| 1/17 | 1,888 | 1,888 | 1,864 | 1,874 | -23 | -1.2 | 59,200 |
| 1/16 | 1,912 | 1,912 | 1,880 | 1,897 | -24 | -1.3 | 48,300 |
| 1/15 | 1,870 | 1,929 | 1,870 | 1,921 | +51 | +2.7 | 77,600 |
| 1/14 | 1,880 | 1,884 | 1,845 | 1,870 | -21 | -1.1 | 76,900 |
| 1/10 | 1,861 | 1,900 | 1,860 | 1,891 | +31 | +1.7 | 56,500 |
| 1/9 | 1,901 | 1,902 | 1,853 | 1,860 | -63 | -3.3 | 45,300 |
| 1/8 | 1,921 | 1,939 | 1,902 | 1,923 | -17 | -0.9 | 70,000 |
| 1/7 | 1,975 | 1,978 | 1,940 | 1,940 | -33 | -1.7 | 37,600 |
| 1/6 | 2,008 | 2,011 | 1,964 | 1,973 | -35 | -1.7 | 57,800 |
| 12/30 | 2,022 | 2,031 | 2,000 | 2,008 | -14 | -0.7 | 46,300 |
| 12/27 | 2,033 | 2,034 | 2,007 | 2,022 | +1 | +0.1 | 39,100 |
| 12/26 | 1,965 | 2,024 | 1,961 | 2,021 | +47 | +2.4 | 84,500 |
| 12/25 | 1,979 | 1,979 | 1,939 | 1,974 | +11 | +0.6 | 65,600 |
| 12/24 | 1,983 | 1,983 | 1,951 | 1,963 | -2 | -0.1 | 30,100 |
| 12/23 | 1,924 | 1,966 | 1,900 | 1,965 | +51 | +2.7 | 59,900 |
| 12/20 | 1,950 | 1,956 | 1,914 | 1,914 | -24 | -1.2 | 109,200 |
| 12/19 | 1,919 | 1,941 | 1,888 | 1,938 | -29 | -1.5 | 79,800 |
| 12/18 | 1,913 | 2,012 | 1,913 | 1,967 | +77 | +4.1 | 159,400 |
| 12/17 | 1,952 | 1,952 | 1,888 | 1,890 | -62 | -3.2 | 57,000 |
| 12/16 | 1,969 | 1,986 | 1,947 | 1,952 | -4 | -0.2 | 87,200 |
| 12/13 | 1,929 | 1,974 | 1,929 | 1,956 | +5 | +0.3 | 76,600 |
| 12/12 | 1,978 | 1,980 | 1,946 | 1,951 | -13 | -0.7 | 119,700 |
| 12/11 | 1,961 | 1,969 | 1,940 | 1,964 | +11 | +0.6 | 61,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
