5975東証P貸借
業種 金属製品
東プレ 株価時系列データ
PTS
1,972.9
円
(11:16)
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) |
年初来高値 | 年初来安値 |
---|---|
2,702 (24/04/15) | 1,555 (24/08/05) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/12 | 1,890 | 1,992 | 1,883 | 1,972 | +95 | +5.1 | 475,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
21/10 | 1,315 | 1,370 | 1,236 | 1,312 | -17 | -1.3 | 2,669,100 |
21/09 | 1,341 | 1,446 | 1,323 | 1,329 | -12 | -0.9 | 2,477,300 |
21/08 | 1,569 | 1,625 | 1,296 | 1,341 | -234 | -14.9 | 2,683,800 |
21/07 | 1,601 | 1,635 | 1,501 | 1,575 | -16 | -1.0 | 1,352,600 |
21/06 | 1,640 | 1,741 | 1,524 | 1,591 | -51 | -3.1 | 1,961,400 |
21/05 | 1,440 | 1,681 | 1,402 | 1,642 | +183 | +12.5 | 2,174,800 |
21/04 | 1,601 | 1,618 | 1,413 | 1,459 | -102 | -6.5 | 2,007,500 |
21/03 | 1,503 | 1,741 | 1,502 | 1,561 | +43 | +2.8 | 3,998,100 |
21/02 | 1,447 | 1,670 | 1,447 | 1,518 | +70 | +4.8 | 2,724,300 |
21/01 | 1,566 | 1,593 | 1,426 | 1,448 | -133 | -8.4 | 1,994,200 |
20/12 | 1,300 | 1,598 | 1,266 | 1,581 | +277 | +21.2 | 3,736,900 |
20/11 | 1,057 | 1,340 | 1,009 | 1,304 | +259 | +24.8 | 5,844,400 |
20/10 | 1,139 | 1,199 | 1,037 | 1,045 | -85 | -7.5 | 2,653,900 |
20/09 | 1,173 | 1,273 | 1,130 | 1,130 | -50 | -4.2 | 3,111,500 |
20/08 | 1,015 | 1,193 | 998 | 1,180 | +164 | +16.1 | 2,918,900 |
20/07 | 1,200 | 1,237 | 1,012 | 1,016 | -185 | -15.4 | 2,081,400 |
20/06 | 1,288 | 1,438 | 1,189 | 1,201 | -94 | -7.3 | 3,086,700 |
20/05 | 1,261 | 1,365 | 1,212 | 1,295 | +32 | +2.5 | 2,460,100 |
20/04 | 1,178 | 1,286 | 1,009 | 1,263 | +63 | +5.3 | 2,861,900 |
20/03 | 1,387 | 1,472 | 1,053 | 1,200 | -209 | -14.8 | 5,183,700 |
20/02 | 1,659 | 1,770 | 1,377 | 1,409 | -282 | -16.7 | 3,283,700 |
20/01 | 1,736 | 1,824 | 1,651 | 1,691 | -80 | -4.5 | 3,091,500 |
19/12 | 1,720 | 1,844 | 1,692 | 1,771 | +51 | +3.0 | 2,582,700 |
▶︎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