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
(ー)
株価は20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) | 1,371 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,702 (24/04/15) | 1,842 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,513 | 2,554 | 2,144 | 2,301 | -250 | -9.8 | 1,751,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,637 | 2,702 | 2,400 | 2,551 | -61 | -2.3 | 1,821,900 |
| 24/03 | 2,465 | 2,633 | 2,344 | 2,612 | +156 | +6.4 | 2,448,900 |
| 24/02 | 2,155 | 2,479 | 2,125 | 2,456 | +286 | +13.2 | 2,778,800 |
| 24/01 | 1,864 | 2,251 | 1,842 | 2,170 | +292 | +15.6 | 2,534,900 |
| 23/12 | 2,008 | 2,038 | 1,830 | 1,878 | -124 | -6.2 | 1,854,300 |
| 23/11 | 1,627 | 2,033 | 1,609 | 2,002 | +398 | +24.8 | 2,261,300 |
| 23/10 | 1,706 | 1,744 | 1,533 | 1,604 | -93 | -5.5 | 1,557,800 |
| 23/09 | 1,735 | 1,897 | 1,688 | 1,697 | -40 | -2.3 | 2,940,100 |
| 23/08 | 1,638 | 1,741 | 1,542 | 1,737 | +102 | +6.2 | 1,903,800 |
| 23/07 | 1,615 | 1,665 | 1,524 | 1,635 | +49 | +3.1 | 1,853,600 |
| 23/06 | 1,383 | 1,617 | 1,371 | 1,586 | +180 | +12.8 | 2,066,700 |
| 23/05 | 1,387 | 1,538 | 1,360 | 1,406 | +37 | +2.7 | 1,858,200 |
| 23/04 | 1,247 | 1,370 | 1,192 | 1,369 | +142 | +11.6 | 1,521,100 |
| 23/03 | 1,185 | 1,275 | 1,098 | 1,227 | +31 | +2.6 | 2,375,100 |
| 23/02 | 1,269 | 1,282 | 1,110 | 1,196 | -66 | -5.2 | 1,886,800 |
| 23/01 | 1,120 | 1,265 | 1,109 | 1,262 | +128 | +11.3 | 1,583,100 |
| 22/12 | 1,267 | 1,267 | 1,098 | 1,134 | -125 | -9.9 | 2,094,300 |
| 22/11 | 1,176 | 1,316 | 1,165 | 1,259 | +82 | +7.0 | 2,063,600 |
| 22/10 | 1,098 | 1,200 | 1,096 | 1,177 | +68 | +6.1 | 1,970,500 |
| 22/09 | 1,228 | 1,280 | 1,092 | 1,109 | -138 | -11.1 | 2,086,800 |
| 22/08 | 1,036 | 1,257 | 1,015 | 1,247 | +220 | +21.4 | 3,298,300 |
| 22/07 | 992 | 1,129 | 983 | 1,027 | +32 | +3.2 | 1,967,300 |
| 22/06 | 1,040 | 1,100 | 985 | 995 | -32 | -3.1 | 2,262,500 |
| 22/05 | 1,112 | 1,147 | 974 | 1,027 | -80 | -7.2 | 2,733,100 |
| 22/04 | 1,159 | 1,193 | 1,033 | 1,107 | -68 | -5.8 | 2,164,300 |
| 22/03 | 1,192 | 1,226 | 1,020 | 1,175 | -15 | -1.3 | 3,423,200 |
| 22/02 | 1,209 | 1,285 | 1,156 | 1,190 | -3 | -0.3 | 2,036,400 |
| 22/01 | 1,193 | 1,339 | 1,145 | 1,193 | +2 | +0.2 | 2,179,100 |
| 21/12 | 1,091 | 1,198 | 1,088 | 1,191 | +100 | +9.2 | 1,992,600 |
| 21/11 | 1,342 | 1,365 | 1,091 | 1,091 | -221 | -16.8 | 2,336,000 |
▶︎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