5975東証P貸借
業種 金属製品
東プレ 株価時系列データ
PTS
1,965.4
円
(13:43)
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 | 1,964 | +87 | +4.6 | 494,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,876 | 1,979 | 1,715 | 1,720 | -174 | -9.2 | 3,168,900 |
| 19/10 | 1,719 | 1,902 | 1,638 | 1,894 | +190 | +11.2 | 2,647,700 |
| 19/09 | 1,651 | 1,789 | 1,576 | 1,704 | +53 | +3.2 | 3,524,000 |
| 19/08 | 1,629 | 1,653 | 1,478 | 1,651 | +10 | +0.6 | 3,864,800 |
| 19/07 | 1,830 | 1,845 | 1,627 | 1,641 | -150 | -8.4 | 2,604,600 |
| 19/06 | 1,693 | 1,844 | 1,683 | 1,791 | +69 | +4.0 | 2,219,300 |
| 19/05 | 2,094 | 2,094 | 1,716 | 1,722 | -354 | -17.1 | 2,062,400 |
| 19/04 | 2,110 | 2,212 | 2,016 | 2,076 | +9 | +0.4 | 2,123,100 |
| 19/03 | 2,419 | 2,420 | 2,029 | 2,067 | -351 | -14.5 | 3,410,900 |
| 19/02 | 2,364 | 2,527 | 2,244 | 2,418 | +37 | +1.6 | 2,039,500 |
| 19/01 | 2,141 | 2,428 | 2,095 | 2,381 | +190 | +8.7 | 1,641,800 |
| 18/12 | 2,329 | 2,365 | 1,945 | 2,191 | -121 | -5.2 | 2,917,200 |
| 18/11 | 2,322 | 2,540 | 2,119 | 2,312 | -38 | -1.6 | 2,474,200 |
| 18/10 | 2,840 | 2,898 | 2,200 | 2,350 | -524 | -18.2 | 2,529,900 |
| 18/09 | 2,693 | 2,966 | 2,505 | 2,874 | +170 | +6.3 | 1,979,500 |
| 18/08 | 2,923 | 2,980 | 2,560 | 2,704 | -236 | -8.0 | 2,990,800 |
| 18/07 | 2,772 | 2,961 | 2,643 | 2,940 | +151 | +5.4 | 2,446,300 |
| 18/06 | 3,020 | 3,145 | 2,631 | 2,789 | -241 | -8.0 | 2,849,000 |
| 18/05 | 3,420 | 3,560 | 2,974 | 3,030 | -410 | -11.9 | 2,467,500 |
| 18/04 | 3,105 | 3,505 | 3,035 | 3,440 | +360 | +11.7 | 1,547,800 |
| 18/03 | 3,225 | 3,225 | 2,893 | 3,080 | -155 | -4.8 | 1,881,200 |
| 18/02 | 3,365 | 3,545 | 2,930 | 3,235 | -90 | -2.7 | 2,615,700 |
| 18/01 | 3,240 | 3,570 | 3,185 | 3,325 | +130 | +4.1 | 2,376,100 |
| 17/12 | 3,190 | 3,340 | 3,070 | 3,195 | -25 | -0.8 | 1,929,300 |
| 17/11 | 3,360 | 3,380 | 3,165 | 3,220 | -110 | -3.3 | 2,450,500 |
| 17/10 | 3,465 | 3,490 | 3,280 | 3,330 | -125 | -3.6 | 2,458,200 |
| 17/09 | 3,200 | 3,505 | 3,005 | 3,455 | +275 | +8.7 | 2,457,600 |
| 17/08 | 3,055 | 3,195 | 2,958 | 3,180 | +268 | +9.2 | 3,487,200 |
| 17/07 | 3,030 | 3,085 | 2,876 | 2,912 | -128 | -4.2 | 2,399,800 |
| 17/06 | 3,130 | 3,230 | 2,925 | 3,040 | -95 | -3.0 | 2,336,400 |
▶︎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
