！決算発表予定日 2024/05/14
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
(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) | 1,360 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,702 (24/04/15) | 1,842 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,500 | 2,568 | 2,465 | 2,488 | +21 | +0.9 | 290,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,519 | 2,591 | 2,400 | 2,467 | -4 | -0.2 | 453,800 |
| 4/19 | 2,675 | 2,702 | 2,438 | 2,471 | -218 | -8.1 | 470,400 |
| 4/12 | 2,583 | 2,696 | 2,571 | 2,689 | +119 | +4.6 | 306,800 |
| 4/5 | 2,637 | 2,660 | 2,502 | 2,570 | -42 | -1.6 | 453,600 |
| 3/29 | 2,580 | 2,633 | 2,524 | 2,612 | +22 | +0.9 | 528,800 |
| 3/22 | 2,478 | 2,610 | 2,443 | 2,590 | +152 | +6.2 | 467,200 |
| 3/15 | 2,422 | 2,476 | 2,344 | 2,438 | -53 | -2.1 | 584,400 |
| 3/8 | 2,433 | 2,623 | 2,361 | 2,491 | +47 | +1.9 | 746,900 |
| 3/1 | 2,434 | 2,479 | 2,391 | 2,444 | +78 | +3.3 | 666,800 |
| 2/22 | 2,331 | 2,368 | 2,272 | 2,366 | +35 | +1.5 | 440,400 |
| 2/16 | 2,225 | 2,340 | 2,125 | 2,331 | +139 | +6.3 | 1,068,000 |
| 2/9 | 2,208 | 2,240 | 2,171 | 2,192 | +12 | +0.6 | 560,500 |
| 2/2 | 2,138 | 2,211 | 2,136 | 2,180 | +73 | +3.5 | 376,500 |
| 1/26 | 2,169 | 2,199 | 2,099 | 2,107 | -32 | -1.5 | 661,500 |
| 1/19 | 1,979 | 2,251 | 1,967 | 2,139 | +174 | +8.9 | 1,157,600 |
| 1/12 | 1,940 | 2,020 | 1,913 | 1,965 | +47 | +2.5 | 345,800 |
| 1/5 | 1,864 | 1,937 | 1,842 | 1,918 | +40 | +2.1 | 158,200 |
| 12/29 | 1,870 | 1,909 | 1,830 | 1,878 | +12 | +0.6 | 320,800 |
| 12/22 | 1,915 | 1,924 | 1,857 | 1,866 | -80 | -4.1 | 313,400 |
| 12/15 | 1,929 | 2,020 | 1,922 | 1,946 | +35 | +1.8 | 605,000 |
| 12/8 | 1,958 | 2,038 | 1,900 | 1,911 | -82 | -4.1 | 553,600 |
| 12/1 | 2,000 | 2,033 | 1,954 | 1,993 | +10 | +0.5 | 450,600 |
| 11/24 | 1,944 | 2,000 | 1,879 | 1,983 | +50 | +2.6 | 448,700 |
| 11/17 | 1,679 | 1,969 | 1,639 | 1,933 | +274 | +16.5 | 973,500 |
| 11/10 | 1,666 | 1,694 | 1,609 | 1,659 | +30 | +1.8 | 298,800 |
| 11/2 | 1,635 | 1,671 | 1,545 | 1,629 | -3 | -0.2 | 333,800 |
| 10/27 | 1,587 | 1,645 | 1,533 | 1,632 | +29 | +1.8 | 384,700 |
| 10/20 | 1,609 | 1,657 | 1,585 | 1,603 | -29 | -1.8 | 236,900 |
| 10/13 | 1,640 | 1,682 | 1,625 | 1,632 | +28 | +1.8 | 266,900 |
| 10/6 | 1,706 | 1,744 | 1,551 | 1,604 | -93 | -5.5 | 486,700 |
▶︎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