1,905円
東プレの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 1,179.0 | 1,201.0 | 1,175.0 | 1,198.0 | 1,198.0 | 109,000 |
| 2023/01/20 | 1,165.0 | 1,178.0 | 1,158.0 | 1,175.0 | 1,175.0 | 66,000 |
| 2023/01/19 | 1,179.0 | 1,184.0 | 1,158.0 | 1,159.0 | 1,159.0 | 66,400 |
| 2023/01/18 | 1,174.0 | 1,208.0 | 1,165.0 | 1,193.0 | 1,193.0 | 99,300 |
| 2023/01/17 | 1,142.0 | 1,170.0 | 1,142.0 | 1,170.0 | 1,170.0 | 64,800 |
| 2023/01/16 | 1,153.0 | 1,156.0 | 1,138.0 | 1,141.0 | 1,141.0 | 76,600 |
| 2023/01/13 | 1,170.0 | 1,170.0 | 1,151.0 | 1,156.0 | 1,156.0 | 144,300 |
| 2023/01/12 | 1,160.0 | 1,168.0 | 1,151.0 | 1,158.0 | 1,158.0 | 115,000 |
| 2023/01/11 | 1,155.0 | 1,159.0 | 1,150.0 | 1,152.0 | 1,152.0 | 44,700 |
| 2023/01/10 | 1,162.0 | 1,165.0 | 1,150.0 | 1,152.0 | 1,152.0 | 84,700 |
| 2023/01/06 | 1,146.0 | 1,151.0 | 1,135.0 | 1,149.0 | 1,149.0 | 53,900 |
| 2023/01/05 | 1,118.0 | 1,147.0 | 1,114.0 | 1,146.0 | 1,146.0 | 71,000 |
| 2023/01/04 | 1,120.0 | 1,141.0 | 1,109.0 | 1,128.0 | 1,128.0 | 96,100 |
| 2022/12/30 | 1,135.0 | 1,144.0 | 1,128.0 | 1,134.0 | 1,134.0 | 69,900 |
| 2022/12/29 | 1,117.0 | 1,133.0 | 1,113.0 | 1,133.0 | 1,133.0 | 55,800 |
| 2022/12/28 | 1,117.0 | 1,120.0 | 1,108.0 | 1,120.0 | 1,120.0 | 54,600 |
| 2022/12/27 | 1,131.0 | 1,131.0 | 1,113.0 | 1,117.0 | 1,117.0 | 41,600 |
| 2022/12/26 | 1,107.0 | 1,123.0 | 1,107.0 | 1,118.0 | 1,118.0 | 52,600 |
| 2022/12/23 | 1,116.0 | 1,116.0 | 1,098.0 | 1,108.0 | 1,108.0 | 109,400 |
| 2022/12/22 | 1,122.0 | 1,134.0 | 1,121.0 | 1,131.0 | 1,131.0 | 73,100 |
おすすめ条件でスクリーニングされた銘柄を見る
東プレの取引履歴を振り返りませんか？
東プレの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
