KabuInsight

東プレ

5975
プライム/金属製品/Topre Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,547.02,579.02,537.02,551.0-46.0-1.77%73,600
2026-03-122,605.02,621.02,576.02,597.0-58.0-2.18%99,700
2026-03-112,647.02,692.02,637.02,655.0+40.0+1.53%47,200
2026-03-102,586.02,643.02,586.02,615.0+79.0+3.12%65,200
2026-03-092,504.02,564.02,486.02,536.0-136.0-5.09%88,900
2026-03-062,684.02,694.02,642.02,672.0-46.0-1.69%83,100
2026-03-052,743.02,781.02,695.02,718.0+45.0+1.68%74,900
2026-03-042,759.02,762.02,650.02,673.0-161.0-5.68%123,900
2026-03-032,932.02,983.02,832.02,834.0-127.0-4.29%111,700
2026-03-022,925.02,977.02,851.02,961.0-54.0-1.79%153,200
2026-02-272,869.03,015.02,851.03,015.0+129.0+4.47%200,700
2026-02-262,914.02,914.02,852.02,886.0-4.0-0.14%123,900
2026-02-252,869.02,920.02,822.02,890.0+13.0+0.45%188,000
2026-02-242,846.02,895.02,821.02,877.0+48.0+1.70%57,500
2026-02-202,811.02,845.02,796.02,829.0-24.0-0.84%113,500
2026-02-192,839.02,870.02,807.02,853.00.00.00%112,900
2026-02-182,848.02,864.02,806.02,853.0-6.0-0.21%126,800
2026-02-172,810.02,880.02,802.02,859.0+49.0+1.74%162,300
2026-02-162,886.02,886.02,775.02,810.0+117.0+4.34%235,800
2026-02-132,719.02,720.02,664.02,693.0-26.0-0.96%107,000
2026-02-122,730.02,730.02,701.02,719.0-4.0-0.15%133,500
2026-02-102,700.02,723.02,692.02,723.0+28.0+1.04%125,300
2026-02-092,678.02,704.02,642.02,695.0+62.0+2.35%132,100
2026-02-062,588.02,642.02,569.02,633.0+64.0+2.49%110,500
2026-02-052,620.02,620.02,560.02,569.0-8.0-0.31%74,200
2026-02-042,559.02,591.02,549.02,577.0+28.0+1.10%90,800
2026-02-032,524.02,551.02,508.02,549.0+38.0+1.51%89,300
2026-02-022,544.02,575.02,498.02,511.0-2.0-0.08%118,500
2026-01-302,505.02,517.02,466.02,513.0+21.0+0.84%102,300
2026-01-292,472.02,499.02,437.02,492.0+20.0+0.81%89,100
2026-01-282,480.02,486.02,437.02,472.0-44.0-1.75%94,900
2026-01-272,494.02,521.02,474.02,516.0-2.0-0.08%88,500
2026-01-262,500.02,542.02,479.02,518.0-32.0-1.25%115,000
2026-01-232,593.02,593.02,537.02,550.0-52.0-2.00%73,400
2026-01-222,576.02,602.02,553.02,602.0+76.0+3.01%90,200
2026-01-212,479.02,526.02,464.02,526.0+23.0+0.92%69,100
2026-01-202,500.02,516.02,478.02,503.0-30.0-1.18%66,500
2026-01-192,528.02,541.02,487.02,533.0-11.0-0.43%63,100
2026-01-162,513.02,547.02,503.02,544.0+25.0+0.99%59,800
2026-01-152,494.02,523.02,487.02,519.0+23.0+0.92%66,100
2026-01-142,462.02,496.02,460.02,496.0+34.0+1.38%83,900
2026-01-132,485.02,485.02,447.02,462.0+25.0+1.03%81,600
2026-01-092,460.02,472.02,425.02,437.0+1.0+0.04%89,200
2026-01-082,431.02,462.02,430.02,436.0-5.0-0.20%114,500
2026-01-072,394.02,460.02,394.02,441.0+14.0+0.58%109,900
2026-01-062,410.02,435.02,409.02,427.0+35.0+1.46%77,700
2026-01-052,364.02,407.02,360.02,392.0+25.0+1.06%55,400
2025-12-302,379.02,396.02,360.02,367.0-12.0-0.50%48,600
2025-12-292,360.02,379.02,360.02,379.0+28.0+1.19%64,000
2025-12-262,341.02,361.02,341.02,351.0-7.0-0.30%85,900
2025-12-252,371.02,371.02,344.02,358.0+10.0+0.43%38,300
2025-12-242,386.02,388.02,348.02,348.0-30.0-1.26%82,400
2025-12-232,370.02,382.02,358.02,378.0-22.0-0.92%77,400
2025-12-222,419.02,419.02,381.02,400.0+13.0+0.54%71,900
2025-12-192,357.02,399.02,357.02,387.0+7.0+0.29%285,700
2025-12-182,351.02,385.02,331.02,380.0+32.0+1.36%103,600
2025-12-172,336.02,372.02,317.02,348.0+12.0+0.51%97,300
2025-12-162,389.02,393.02,321.02,336.0-26.0-1.10%144,900
2025-12-152,353.02,362.02,337.02,362.0+19.0+0.81%78,600
2025-12-122,294.02,348.02,283.02,343.0+59.0+2.58%136,300
2025-12-112,262.02,291.02,256.02,284.0+38.0+1.69%71,800
2025-12-102,259.02,272.02,239.02,246.0+2.0+0.09%83,900
2025-12-092,260.02,286.02,230.02,244.0-42.0-1.84%70,400
2025-12-082,277.02,291.02,266.02,286.0+37.0+1.65%43,400
2025-12-052,283.02,319.02,239.02,249.0-73.0-3.14%55,200
2025-12-042,281.02,329.02,281.02,322.0+32.0+1.40%61,500
2025-12-032,329.02,334.02,290.02,290.0-37.0-1.59%67,000
2025-12-022,312.02,336.02,298.02,327.0+46.0+2.02%101,800
2025-12-012,294.02,323.02,281.02,281.0-13.0-0.57%81,800
2025-11-282,289.02,307.02,272.02,294.0+20.0+0.88%58,000
2025-11-272,233.02,278.02,220.02,274.0+41.0+1.84%105,100
2025-11-262,265.02,266.02,219.02,233.0+4.0+0.18%123,400
2025-11-252,270.02,271.02,223.02,229.0-29.0-1.28%87,800
2025-11-212,229.02,264.02,229.02,258.0+27.0+1.21%79,200
2025-11-202,248.02,249.02,209.02,231.0+8.0+0.36%84,000
2025-11-192,256.02,266.02,212.02,223.0-38.0-1.68%65,100
2025-11-182,324.02,346.02,251.02,261.0-66.0-2.84%106,000
2025-11-172,274.02,336.02,267.02,327.0+20.0+0.87%143,000
2025-11-142,351.02,351.02,279.02,307.0-58.0-2.45%100,100
2025-11-132,350.02,365.02,335.02,365.0+33.0+1.42%62,200
2025-11-122,291.02,333.02,286.02,332.0+46.0+2.01%86,200
2025-11-112,302.02,312.02,271.02,286.0-4.0-0.17%50,500
2025-11-102,294.02,307.02,282.02,290.0+5.0+0.22%68,400
2025-11-072,252.02,285.02,252.02,285.0+17.0+0.75%70,000
2025-11-062,264.02,296.02,245.02,268.0+33.0+1.48%124,200
2025-11-052,242.02,264.02,168.02,235.0-28.0-1.24%107,100
2025-11-042,210.02,279.02,202.02,263.0+19.0+0.85%74,900
2025-10-312,274.02,274.02,212.02,244.0-30.0-1.32%77,600
2025-10-302,244.02,282.02,235.02,274.0+32.0+1.43%98,300
2025-10-292,292.02,292.02,240.02,242.0-36.0-1.58%91,000
2025-10-282,350.02,350.02,270.02,278.0-86.0-3.64%49,700
2025-10-272,336.02,364.02,330.02,364.0+50.0+2.16%58,900
2025-10-242,292.02,321.02,283.02,314.0+16.0+0.70%57,200
2025-10-232,247.02,300.02,247.02,298.0+37.0+1.64%81,200
2025-10-222,228.02,268.02,221.02,261.0+42.0+1.89%86,600
2025-10-212,221.02,245.02,208.02,219.00.00.00%60,400
2025-10-202,222.02,232.02,183.02,219.0+34.0+1.56%64,400
2025-10-172,182.02,194.02,166.02,185.0-26.0-1.18%89,500
2025-10-162,206.02,213.02,193.02,211.0+24.0+1.10%77,700
2025-10-152,187.02,191.02,160.02,187.0+23.0+1.06%77,600
2025-10-142,196.02,209.02,150.02,164.0-77.0-3.44%127,700
2025-10-102,259.02,262.02,217.02,241.0-68.0-2.94%89,500
2025-10-092,254.02,320.02,251.02,309.0+55.0+2.44%116,200
2025-10-082,301.02,307.02,250.02,254.0-42.0-1.83%105,500
2025-10-072,285.02,300.02,269.02,296.0+11.0+0.48%175,500
2025-10-062,310.02,316.02,259.02,285.0+25.0+1.11%129,100
2025-10-032,242.02,270.02,242.02,260.0+18.0+0.80%47,700
2025-10-022,239.02,265.02,211.02,242.0-7.0-0.31%45,600
2025-10-012,288.02,296.02,215.02,249.0-75.0-3.23%89,600
2025-09-302,280.02,339.02,272.02,324.0+33.0+1.44%100,500
2025-09-292,304.02,323.02,281.02,291.0-61.0-2.59%64,500
2025-09-262,325.02,358.02,316.02,352.0+28.0+1.20%80,800
2025-09-252,342.02,347.02,304.02,324.0-8.0-0.34%75,900
2025-09-242,317.02,334.02,285.02,332.0+16.0+0.69%105,300
2025-09-222,280.02,327.02,280.02,316.0+53.0+2.34%117,900
2025-09-192,250.02,277.02,234.02,263.0+32.0+1.43%323,900
2025-09-182,232.02,248.02,205.02,231.0+26.0+1.18%90,400
2025-09-172,201.02,212.02,188.02,205.0-22.0-0.99%83,600
2025-09-162,228.02,239.02,210.02,227.0-8.0-0.36%68,800
2025-09-122,240.02,258.02,221.02,235.0——91,800

直近120営業日分を表示