1,917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) |
|---|---|---|---|---|---|---|
| 2021/08/04 | 1,625.0 | 1,625.0 | 1,605.0 | 1,618.0 | 1,618.0 | 80,000 |
| 2021/08/03 | 1,604.0 | 1,625.0 | 1,600.0 | 1,620.0 | 1,620.0 | 125,700 |
| 2021/08/02 | 1,569.0 | 1,616.0 | 1,567.0 | 1,610.0 | 1,610.0 | 77,300 |
| 2021/07/30 | 1,590.0 | 1,617.0 | 1,570.0 | 1,575.0 | 1,575.0 | 89,900 |
| 2021/07/29 | 1,610.0 | 1,622.0 | 1,587.0 | 1,595.0 | 1,595.0 | 76,900 |
| 2021/07/28 | 1,602.0 | 1,635.0 | 1,599.0 | 1,605.0 | 1,605.0 | 58,500 |
| 2021/07/27 | 1,618.0 | 1,627.0 | 1,610.0 | 1,621.0 | 1,621.0 | 58,500 |
| 2021/07/26 | 1,609.0 | 1,622.0 | 1,594.0 | 1,601.0 | 1,601.0 | 66,800 |
| 2021/07/21 | 1,559.0 | 1,577.0 | 1,558.0 | 1,570.0 | 1,570.0 | 93,100 |
| 2021/07/20 | 1,524.0 | 1,543.0 | 1,521.0 | 1,527.0 | 1,527.0 | 67,600 |
| 2021/07/19 | 1,546.0 | 1,553.0 | 1,529.0 | 1,540.0 | 1,540.0 | 72,800 |
| 2021/07/16 | 1,546.0 | 1,571.0 | 1,546.0 | 1,554.0 | 1,554.0 | 41,200 |
| 2021/07/15 | 1,550.0 | 1,568.0 | 1,546.0 | 1,553.0 | 1,553.0 | 49,500 |
| 2021/07/14 | 1,577.0 | 1,580.0 | 1,550.0 | 1,550.0 | 1,550.0 | 48,700 |
| 2021/07/13 | 1,579.0 | 1,597.0 | 1,571.0 | 1,597.0 | 1,597.0 | 78,500 |
| 2021/07/12 | 1,547.0 | 1,582.0 | 1,547.0 | 1,566.0 | 1,566.0 | 102,300 |
| 2021/07/09 | 1,515.0 | 1,527.0 | 1,501.0 | 1,523.0 | 1,523.0 | 132,500 |
| 2021/07/08 | 1,550.0 | 1,566.0 | 1,542.0 | 1,542.0 | 1,542.0 | 67,400 |
| 2021/07/07 | 1,559.0 | 1,567.0 | 1,535.0 | 1,535.0 | 1,535.0 | 44,400 |
| 2021/07/06 | 1,590.0 | 1,597.0 | 1,578.0 | 1,578.0 | 1,578.0 | 19,600 |
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。
