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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,864 | 2,702 | 1,555 | 1,964 | +86 | +4.6 | 24,912,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,120 | 2,038 | 1,098 | 1,878 | +744 | +65.6 | 23,661,900 |
| 2022 | 1,193 | 1,339 | 974 | 1,134 | -57 | -4.8 | 28,279,400 |
| 2021 | 1,566 | 1,741 | 1,088 | 1,191 | -390 | -24.7 | 28,371,700 |
| 2020 | 1,736 | 1,824 | 998 | 1,581 | -190 | -10.7 | 40,314,600 |
| 2019 | 2,141 | 2,527 | 1,478 | 1,771 | -420 | -19.2 | 31,889,700 |
| 2018 | 3,240 | 3,570 | 1,945 | 2,191 | -1,004 | -31.4 | 29,075,200 |
| 2017 | 2,942 | 3,505 | 2,651 | 3,195 | +269 | +9.2 | 29,197,500 |
| 2016 | 2,772 | 3,030 | 1,881 | 2,926 | +137 | +4.9 | 36,641,700 |
| 2015 | 1,725 | 2,863 | 1,549 | 2,789 | +1,052 | +60.6 | 26,146,600 |
| 2014 | 1,562 | 1,748 | 1,004 | 1,737 | +179 | +11.5 | 32,767,000 |
| 2013 | 831 | 1,580 | 771 | 1,558 | +772 | +98.2 | 24,483,500 |
| 2012 | 772 | 887 | 600 | 786 | +29 | +3.8 | 10,838,900 |
| 2011 | 626 | 886 | 503 | 757 | +139 | +22.5 | 16,108,000 |
| 2010 | 818 | 901 | 531 | 618 | -208 | -25.2 | 21,090,200 |
| 2009 | 656 | 932 | 556 | 826 | +170 | +25.9 | 20,455,400 |
| 2008 | 1,142 | 1,162 | 524 | 656 | -498 | -43.2 | 27,361,700 |
| 2007 | 1,185 | 1,337 | 880 | 1,154 | -23 | -2.0 | 27,025,400 |
| 2006 | 1,256 | 1,500 | 959 | 1,177 | -73 | -5.8 | 15,453,100 |
| 2005 | 789 | 1,350 | 753 | 1,250 | +458 | +57.8 | 12,223,000 |
| 2004 | 710 | 815 | 621 | 792 | +79 | +11.1 | 7,219,000 |
| 2003 | 410 | 773 | 410 | 713 | +313 | +78.3 | 8,232,000 |
| 2002 | 413 | 474 | 345 | 400 | -3 | -0.7 | 9,107,000 |
| 2001 | 333 | 504 | 325 | 403 | +60 | +17.5 | 12,219,000 |
| 2000 | 331 | 394 | 300 | 343 | +12 | +3.6 | 8,589,000 |
| 1999 | 485 | 508 | 321 | 331 | -154 | -31.8 | 13,877,000 |
| 1998 | 508 | 634 | 410 | 485 | +30 | +6.6 | 18,410,000 |
| 1997 | 815 | 865 | 420 | 455 | -368 | -44.7 | 11,095,000 |
| 1996 | 810 | 950 | 775 | 823 | +3 | +0.4 | 13,050,000 |
| 1995 | 861 | 862 | 604 | 820 | -42 | -4.9 | 13,741,000 |
| 1994 | 849 | 1,000 | 805 | 862 | +33 | +4.0 | 9,861,000 |
▶︎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
