日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

プロパティエージェント(3464)の株価時系列情報

プロパティエージェント(3464)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/09/27 1,384 1,415 1,384 1,415 16,100
2023/09/26 1,400 1,419 1,400 1,401 26,700
2023/09/25 1,420 1,429 1,403 1,407 22,200
2023/09/22 1,420 1,437 1,412 1,420 14,800
2023/09/21 1,407 1,438 1,407 1,422 25,900
2023/09/20 1,443 1,454 1,424 1,425 26,000
2023/09/19 1,447 1,465 1,425 1,465 19,100
2023/09/15 1,468 1,468 1,448 1,448 32,100
2023/09/14 1,396 1,453 1,396 1,448 45,900
2023/09/13 1,359 1,409 1,358 1,396 43,500
2023/09/12 1,328 1,395 1,328 1,389 45,500
2023/09/11 1,352 1,360 1,305 1,327 59,300
2023/09/08 1,353 1,399 1,345 1,358 31,900
2023/09/07 1,353 1,368 1,344 1,368 36,500
2023/09/06 1,381 1,381 1,355 1,355 46,800
2023/09/05 1,380 1,387 1,365 1,377 26,000
2023/09/04 1,361 1,387 1,353 1,387 26,900
2023/09/01 1,351 1,370 1,337 1,370 17,200
2023/08/31 1,353 1,374 1,346 1,347 19,600
2023/08/30 1,370 1,377 1,352 1,352 12,700
2023/08/29 1,374 1,388 1,366 1,367 13,200
2023/08/28 1,341 1,376 1,340 1,372 12,200
2023/08/25 1,365 1,375 1,334 1,337 33,500
2023/08/24 1,399 1,399 1,371 1,371 18,500
2023/08/23 1,376 1,430 1,374 1,392 41,700
2023/08/22 1,364 1,378 1,351 1,372 20,700
2023/08/21 1,343 1,365 1,337 1,365 27,600
2023/08/18 1,350 1,364 1,313 1,314 22,200
2023/08/17 1,344 1,375 1,320 1,375 41,500
2023/08/16 1,386 1,386 1,345 1,365 44,400
2023/08/15 1,410 1,425 1,375 1,394 41,300
2023/08/14 1,423 1,440 1,387 1,396 51,800
2023/08/10 1,481 1,484 1,394 1,429 81,600
2023/08/09 1,365 1,479 1,326 1,465 271,100
2023/08/08 1,446 1,446 1,362 1,389 405,600
2023/08/07 1,133 1,149 1,118 1,146 39,400
2023/08/04 1,171 1,171 1,137 1,139 25,900
2023/08/03 1,190 1,203 1,172 1,184 28,100
2023/08/02 1,194 1,206 1,191 1,196 33,900
2023/08/01 1,218 1,218 1,197 1,199 21,600
2023/07/31 1,199 1,214 1,193 1,214 28,000
2023/07/28 1,205 1,206 1,167 1,188 129,000
2023/07/27 1,182 1,215 1,180 1,209 32,300
2023/07/26 1,180 1,189 1,164 1,182 16,500
2023/07/25 1,176 1,199 1,170 1,170 22,600
2023/07/24 1,162 1,186 1,162 1,176 28,100
2023/07/21 1,158 1,179 1,147 1,160 34,000
2023/07/20 1,170 1,170 1,160 1,170 14,100
2023/07/19 1,160 1,177 1,159 1,170 21,100
2023/07/18 1,165 1,170 1,156 1,160 15,600
2023/07/14 1,175 1,175 1,156 1,169 10,900
2023/07/13 1,177 1,187 1,167 1,175 13,700
2023/07/12 1,192 1,192 1,177 1,177 11,800
2023/07/11 1,206 1,211 1,192 1,192 16,700
2023/07/10 1,209 1,214 1,195 1,209 19,500
2023/07/07 1,194 1,216 1,184 1,209 26,700
2023/07/06 1,187 1,205 1,173 1,204 32,700
2023/07/05 1,177 1,191 1,171 1,187 7,600
2023/07/04 1,185 1,194 1,177 1,186 19,500
2023/07/03 1,168 1,190 1,168 1,185 22,300
2023/06/30 1,153 1,159 1,141 1,158 9,600
2023/06/29 1,164 1,167 1,149 1,156 21,400
2023/06/28 1,152 1,156 1,132 1,148 19,400
2023/06/27 1,151 1,154 1,127 1,141 21,700
2023/06/26 1,178 1,190 1,157 1,161 15,800
2023/06/23 1,210 1,210 1,162 1,175 38,900
2023/06/22 1,190 1,209 1,190 1,197 49,600
2023/06/21 1,192 1,198 1,178 1,198 21,000
2023/06/20 1,174 1,195 1,172 1,195 25,400
2023/06/19 1,181 1,182 1,159 1,174 39,700
2023/06/16 1,155 1,180 1,145 1,180 29,700
2023/06/15 1,165 1,165 1,145 1,149 30,900
2023/06/14 1,160 1,170 1,150 1,162 18,100
2023/06/13 1,165 1,176 1,145 1,152 18,300
2023/06/12 1,176 1,183 1,152 1,159 16,600
2023/06/09 1,174 1,177 1,159 1,172 14,100
2023/06/08 1,198 1,198 1,165 1,170 24,700
2023/06/07 1,175 1,199 1,163 1,192 30,400
2023/06/06 1,166 1,184 1,166 1,177 32,300
2023/06/05 1,150 1,172 1,145 1,166 31,100
2023/06/02 1,132 1,146 1,126 1,140 36,900
2023/06/01 1,131 1,151 1,116 1,123 33,900
2023/05/31 1,117 1,155 1,112 1,149 35,700
2023/05/30 1,131 1,144 1,103 1,124 33,900
2023/05/29 1,113 1,143 1,112 1,129 25,300
2023/05/26 1,130 1,130 1,105 1,114 60,500
2023/05/25 1,122 1,144 1,118 1,138 40,500
2023/05/24 1,105 1,131 1,105 1,124 54,800
2023/05/23 1,110 1,127 1,090 1,105 40,700
2023/05/22 1,125 1,125 1,098 1,110 43,200
2023/05/19 1,091 1,123 1,076 1,110 67,100
2023/05/18 1,050 1,094 1,039 1,076 83,900
2023/05/17 1,035 1,049 1,034 1,040 29,700
2023/05/16 1,047 1,047 1,022 1,034 32,600
2023/05/15 1,046 1,046 1,032 1,041 40,800
2023/05/12 1,049 1,049 1,035 1,038 40,300
2023/05/11 1,088 1,091 1,037 1,043 167,100
2023/05/10 1,145 1,148 1,122 1,128 47,500
2023/05/09 1,134 1,152 1,134 1,142 44,000
2023/05/08 1,114 1,146 1,112 1,134 88,700
2023/05/02 1,102 1,102 1,084 1,097 28,700
2023/05/01 1,100 1,122 1,096 1,112 20,900
2023/04/28 1,090 1,105 1,086 1,096 26,000
2023/04/27 1,115 1,115 1,082 1,082 50,100
2023/04/26 1,116 1,116 1,092 1,101 26,200
2023/04/25 1,132 1,137 1,109 1,116 22,600
2023/04/24 1,127 1,135 1,121 1,121 8,900
2023/04/21 1,122 1,129 1,116 1,120 14,600
2023/04/20 1,123 1,140 1,121 1,135 17,900
2023/04/19 1,133 1,139 1,123 1,123 11,900
2023/04/18 1,149 1,152 1,137 1,137 16,100
2023/04/17 1,148 1,160 1,138 1,151 11,300
2023/04/14 1,137 1,146 1,133 1,144 14,200
2023/04/13 1,133 1,134 1,125 1,132 11,200
2023/04/12 1,130 1,137 1,121 1,130 15,100
2023/04/11 1,126 1,139 1,125 1,130 16,200
2023/04/10 1,112 1,134 1,112 1,118 13,400
2023/04/07 1,115 1,125 1,110 1,111 26,400
2023/04/06 1,126 1,132 1,115 1,117 31,000
2023/04/05 1,147 1,153 1,123 1,124 22,100
2023/04/04 1,158 1,172 1,149 1,159 25,700
2023/04/03 1,151 1,167 1,144 1,162 40,600
2023/03/31 1,140 1,152 1,131 1,145 40,900
2023/03/30 1,126 1,144 1,126 1,140 24,200
2023/03/29 1,130 1,150 1,130 1,149 26,600
2023/03/28 1,152 1,163 1,132 1,140 27,700
2023/03/27 1,150 1,160 1,146 1,160 18,000
2023/03/24 1,137 1,147 1,127 1,146 16,100
2023/03/23 1,131 1,148 1,115 1,139 21,100
2023/03/22 1,130 1,144 1,127 1,138 24,600
2023/03/20 1,144 1,148 1,123 1,123 33,000
2023/03/17 1,133 1,155 1,129 1,144 24,600
2023/03/16 1,124 1,137 1,092 1,127 68,700
2023/03/15 1,153 1,162 1,134 1,148 37,900
2023/03/14 1,178 1,178 1,128 1,145 52,300
2023/03/13 1,212 1,222 1,167 1,194 75,000
2023/03/10 1,251 1,266 1,233 1,238 38,400
2023/03/09 1,271 1,273 1,250 1,264 35,600
2023/03/08 1,240 1,271 1,240 1,258 45,300
2023/03/07 1,243 1,259 1,234 1,241 42,000
2023/03/06 1,236 1,245 1,219 1,224 57,000
2023/03/03 1,246 1,246 1,231 1,238 20,900
2023/03/02 1,260 1,260 1,232 1,234 37,400
2023/03/01 1,230 1,260 1,225 1,252 42,200
2023/02/28 1,215 1,232 1,215 1,227 30,900
2023/02/27 1,201 1,237 1,200 1,216 42,300
2023/02/24 1,192 1,205 1,192 1,198 31,500
2023/02/22 1,206 1,209 1,190 1,198 33,000
2023/02/21 1,222 1,234 1,219 1,219 19,400
2023/02/20 1,190 1,236 1,190 1,226 46,900
2023/02/17 1,200 1,209 1,187 1,188 41,500
2023/02/16 1,192 1,208 1,188 1,200 31,100
2023/02/15 1,195 1,212 1,186 1,191 24,700
2023/02/14 1,196 1,207 1,180 1,192 31,600
2023/02/13 1,182 1,193 1,162 1,187 30,100
2023/02/10 1,222 1,222 1,175 1,181 50,500
2023/02/09 1,214 1,222 1,197 1,222 22,100
2023/02/08 1,249 1,249 1,203 1,222 88,700
2023/02/07 1,263 1,269 1,250 1,250 47,700
2023/02/06 1,230 1,269 1,230 1,252 30,200
2023/02/03 1,226 1,246 1,218 1,223 19,000
2023/02/02 1,240 1,255 1,219 1,226 37,400
2023/02/01 1,219 1,227 1,211 1,227 13,300
2023/01/31 1,230 1,230 1,206 1,217 20,300
2023/01/30 1,238 1,257 1,225 1,230 46,900
2023/01/27 1,216 1,251 1,209 1,215 41,300
2023/01/26 1,209 1,211 1,196 1,209 12,800
2023/01/25 1,195 1,227 1,191 1,218 20,900
2023/01/24 1,200 1,205 1,189 1,195 17,900
2023/01/23 1,201 1,210 1,193 1,197 13,700
2023/01/20 1,205 1,207 1,189 1,201 15,200
2023/01/19 1,183 1,215 1,170 1,205 17,500
2023/01/18 1,183 1,207 1,176 1,183 25,000
2023/01/17 1,199 1,203 1,185 1,186 13,800
2023/01/16 1,180 1,205 1,180 1,187 16,900
2023/01/13 1,206 1,209 1,186 1,190 19,800
2023/01/12 1,180 1,234 1,180 1,206 39,900
2023/01/11 1,177 1,189 1,173 1,173 13,400
2023/01/10 1,151 1,186 1,150 1,177 32,300
2023/01/06 1,118 1,138 1,118 1,132 14,100
2023/01/05 1,131 1,145 1,122 1,137 21,100
2023/01/04 1,145 1,147 1,118 1,136 27,700

このページの先頭へ