プロシップ(3763)の株価時系列情報
プロシップ(3763)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,482 | 1,533 | 1,477 | 1,515 | 73,600 |
| 2026/03/10 | 1,476 | 1,490 | 1,456 | 1,478 | 84,200 |
| 2026/03/09 | 1,413 | 1,486 | 1,411 | 1,473 | 117,300 |
| 2026/03/06 | 1,463 | 1,491 | 1,443 | 1,491 | 97,900 |
| 2026/03/05 | 1,473 | 1,478 | 1,430 | 1,464 | 98,800 |
| 2026/03/04 | 1,446 | 1,465 | 1,410 | 1,431 | 114,100 |
| 2026/03/03 | 1,444 | 1,473 | 1,430 | 1,450 | 90,700 |
| 2026/03/02 | 1,475 | 1,484 | 1,452 | 1,464 | 108,800 |
| 2026/02/27 | 1,473 | 1,500 | 1,462 | 1,490 | 89,000 |
| 2026/02/26 | 1,433 | 1,457 | 1,410 | 1,436 | 105,500 |
| 2026/02/25 | 1,405 | 1,417 | 1,375 | 1,389 | 126,700 |
| 2026/02/24 | 1,413 | 1,419 | 1,390 | 1,398 | 87,700 |
| 2026/02/20 | 1,435 | 1,458 | 1,428 | 1,428 | 73,100 |
| 2026/02/19 | 1,423 | 1,456 | 1,419 | 1,435 | 66,200 |
| 2026/02/18 | 1,404 | 1,439 | 1,399 | 1,423 | 76,500 |
| 2026/02/17 | 1,353 | 1,430 | 1,350 | 1,404 | 83,100 |
| 2026/02/16 | 1,380 | 1,417 | 1,347 | 1,355 | 141,400 |
| 2026/02/13 | 1,434 | 1,449 | 1,396 | 1,398 | 98,400 |
| 2026/02/12 | 1,474 | 1,474 | 1,433 | 1,433 | 109,100 |
| 2026/02/10 | 1,479 | 1,537 | 1,450 | 1,454 | 104,700 |
| 2026/02/09 | 1,435 | 1,472 | 1,425 | 1,460 | 94,500 |
| 2026/02/06 | 1,443 | 1,453 | 1,407 | 1,450 | 100,700 |
| 2026/02/05 | 1,443 | 1,489 | 1,443 | 1,466 | 87,400 |
| 2026/02/04 | 1,526 | 1,545 | 1,438 | 1,450 | 162,700 |
| 2026/02/03 | 1,502 | 1,577 | 1,500 | 1,550 | 85,200 |
| 2026/02/02 | 1,600 | 1,610 | 1,530 | 1,530 | 94,100 |
| 2026/01/30 | 1,606 | 1,632 | 1,593 | 1,610 | 66,400 |
| 2026/01/29 | 1,630 | 1,632 | 1,588 | 1,610 | 64,900 |
| 2026/01/28 | 1,642 | 1,660 | 1,621 | 1,647 | 41,700 |
| 2026/01/27 | 1,634 | 1,674 | 1,633 | 1,655 | 48,500 |
| 2026/01/26 | 1,681 | 1,685 | 1,642 | 1,657 | 97,400 |
| 2026/01/23 | 1,707 | 1,728 | 1,690 | 1,705 | 47,600 |
| 2026/01/22 | 1,685 | 1,731 | 1,685 | 1,712 | 53,800 |
| 2026/01/21 | 1,689 | 1,749 | 1,677 | 1,685 | 54,500 |
| 2026/01/20 | 1,705 | 1,730 | 1,696 | 1,718 | 43,100 |
| 2026/01/19 | 1,748 | 1,755 | 1,711 | 1,725 | 47,700 |
| 2026/01/16 | 1,715 | 1,742 | 1,705 | 1,742 | 34,700 |
| 2026/01/15 | 1,695 | 1,743 | 1,695 | 1,730 | 38,600 |
| 2026/01/14 | 1,699 | 1,740 | 1,695 | 1,723 | 47,300 |
| 2026/01/13 | 1,750 | 1,750 | 1,707 | 1,711 | 47,400 |
| 2026/01/09 | 1,712 | 1,756 | 1,712 | 1,726 | 62,600 |
| 2026/01/08 | 1,784 | 1,794 | 1,724 | 1,724 | 76,800 |
| 2026/01/07 | 1,761 | 1,800 | 1,735 | 1,778 | 44,800 |
| 2026/01/06 | 1,745 | 1,802 | 1,745 | 1,762 | 50,000 |
| 2026/01/05 | 1,710 | 1,761 | 1,692 | 1,745 | 74,100 |
| 2025/12/30 | 1,724 | 1,753 | 1,712 | 1,719 | 49,000 |
| 2025/12/29 | 1,703 | 1,725 | 1,701 | 1,724 | 38,000 |
| 2025/12/26 | 1,719 | 1,725 | 1,691 | 1,710 | 29,300 |
| 2025/12/25 | 1,685 | 1,735 | 1,680 | 1,719 | 54,000 |
| 2025/12/24 | 1,658 | 1,695 | 1,658 | 1,685 | 57,500 |
| 2025/12/23 | 1,630 | 1,664 | 1,630 | 1,637 | 34,600 |
| 2025/12/22 | 1,638 | 1,656 | 1,625 | 1,643 | 39,900 |
| 2025/12/19 | 1,606 | 1,648 | 1,606 | 1,638 | 27,800 |
| 2025/12/18 | 1,618 | 1,639 | 1,611 | 1,616 | 54,100 |
| 2025/12/17 | 1,599 | 1,619 | 1,582 | 1,615 | 34,900 |
| 2025/12/16 | 1,617 | 1,617 | 1,581 | 1,582 | 39,900 |
| 2025/12/15 | 1,555 | 1,629 | 1,550 | 1,617 | 52,000 |
| 2025/12/12 | 1,568 | 1,581 | 1,555 | 1,560 | 31,800 |
| 2025/12/11 | 1,629 | 1,640 | 1,544 | 1,558 | 94,700 |
| 2025/12/10 | 1,629 | 1,662 | 1,625 | 1,630 | 41,500 |
| 2025/12/09 | 1,612 | 1,630 | 1,600 | 1,630 | 27,200 |
| 2025/12/08 | 1,600 | 1,628 | 1,600 | 1,613 | 30,800 |
| 2025/12/05 | 1,619 | 1,630 | 1,599 | 1,599 | 25,200 |
| 2025/12/04 | 1,589 | 1,640 | 1,589 | 1,632 | 64,700 |
| 2025/12/03 | 1,607 | 1,608 | 1,581 | 1,581 | 49,000 |
| 2025/12/02 | 1,565 | 1,609 | 1,552 | 1,596 | 43,600 |
| 2025/12/01 | 1,645 | 1,645 | 1,573 | 1,576 | 60,600 |
| 2025/11/28 | 1,660 | 1,677 | 1,634 | 1,659 | 43,300 |
| 2025/11/27 | 1,698 | 1,701 | 1,662 | 1,677 | 64,100 |
| 2025/11/26 | 1,751 | 1,763 | 1,670 | 1,703 | 70,000 |
| 2025/11/25 | 1,775 | 1,775 | 1,725 | 1,732 | 42,200 |
| 2025/11/21 | 1,701 | 1,797 | 1,688 | 1,796 | 80,800 |
| 2025/11/20 | 1,675 | 1,715 | 1,659 | 1,698 | 46,800 |
| 2025/11/19 | 1,694 | 1,694 | 1,646 | 1,670 | 73,600 |
| 2025/11/18 | 1,603 | 1,715 | 1,603 | 1,694 | 146,000 |
| 2025/11/17 | 1,619 | 1,680 | 1,590 | 1,643 | 212,200 |
| 2025/11/14 | 1,507 | 1,530 | 1,475 | 1,490 | 85,400 |
| 2025/11/13 | 1,519 | 1,543 | 1,517 | 1,525 | 41,600 |
| 2025/11/12 | 1,525 | 1,540 | 1,513 | 1,529 | 42,600 |
| 2025/11/11 | 1,526 | 1,542 | 1,504 | 1,518 | 30,900 |
| 2025/11/10 | 1,509 | 1,537 | 1,499 | 1,524 | 49,600 |
| 2025/11/07 | 1,480 | 1,499 | 1,471 | 1,499 | 35,200 |
| 2025/11/06 | 1,483 | 1,509 | 1,480 | 1,486 | 28,300 |
| 2025/11/05 | 1,478 | 1,514 | 1,457 | 1,503 | 56,500 |
| 2025/11/04 | 1,463 | 1,507 | 1,458 | 1,500 | 32,400 |
| 2025/10/31 | 1,487 | 1,517 | 1,487 | 1,493 | 38,000 |
| 2025/10/30 | 1,471 | 1,517 | 1,471 | 1,486 | 162,400 |
| 2025/10/29 | 1,519 | 1,525 | 1,455 | 1,492 | 55,000 |
| 2025/10/28 | 1,608 | 1,613 | 1,540 | 1,543 | 66,200 |
| 2025/10/27 | 1,635 | 1,661 | 1,618 | 1,624 | 38,400 |
| 2025/10/24 | 1,625 | 1,654 | 1,604 | 1,635 | 65,300 |
| 2025/10/23 | 1,543 | 1,664 | 1,543 | 1,625 | 79,900 |
| 2025/10/22 | 1,539 | 1,572 | 1,532 | 1,560 | 73,000 |
| 2025/10/21 | 1,535 | 1,547 | 1,510 | 1,527 | 57,000 |
| 2025/10/20 | 1,502 | 1,553 | 1,500 | 1,546 | 84,000 |
| 2025/10/17 | 1,472 | 1,505 | 1,460 | 1,496 | 105,500 |
| 2025/10/16 | 1,481 | 1,520 | 1,479 | 1,509 | 62,400 |
| 2025/10/15 | 1,482 | 1,500 | 1,473 | 1,494 | 54,700 |
| 2025/10/14 | 1,465 | 1,490 | 1,439 | 1,482 | 82,900 |
| 2025/10/10 | 1,475 | 1,514 | 1,469 | 1,500 | 54,500 |
| 2025/10/09 | 1,544 | 1,544 | 1,485 | 1,495 | 97,600 |
| 2025/10/08 | 1,533 | 1,575 | 1,533 | 1,544 | 53,100 |
| 2025/10/07 | 1,520 | 1,533 | 1,494 | 1,533 | 61,200 |
| 2025/10/06 | 1,504 | 1,542 | 1,479 | 1,520 | 67,900 |
| 2025/10/03 | 1,429 | 1,492 | 1,422 | 1,487 | 67,300 |
| 2025/10/02 | 1,420 | 1,473 | 1,415 | 1,428 | 109,200 |
| 2025/10/01 | 1,426 | 1,437 | 1,388 | 1,400 | 113,600 |
| 2025/09/30 | 1,521 | 1,538 | 1,483 | 1,486 | 88,100 |
| 2025/09/29 | 1,508 | 1,521 | 1,465 | 1,521 | 77,100 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 3,090 | 3,130 | 3,075 | 3,095 | 23,700 |
| 2025/09/25 | 3,095 | 3,115 | 3,055 | 3,100 | 31,500 |
| 2025/09/24 | 3,115 | 3,120 | 3,080 | 3,095 | 21,600 |
| 2025/09/22 | 3,185 | 3,185 | 3,140 | 3,140 | 15,700 |
| 2025/09/19 | 3,195 | 3,230 | 3,140 | 3,210 | 40,100 |
| 2025/09/18 | 3,190 | 3,250 | 3,190 | 3,195 | 25,300 |
| 2025/09/17 | 3,250 | 3,260 | 3,200 | 3,240 | 18,800 |
| 2025/09/16 | 3,305 | 3,410 | 3,225 | 3,290 | 38,900 |
| 2025/09/12 | 3,350 | 3,350 | 3,280 | 3,305 | 23,700 |
| 2025/09/11 | 3,310 | 3,345 | 3,285 | 3,320 | 28,000 |
| 2025/09/10 | 3,170 | 3,325 | 3,170 | 3,310 | 38,900 |
| 2025/09/09 | 3,185 | 3,255 | 3,140 | 3,170 | 32,900 |
| 2025/09/08 | 3,160 | 3,240 | 3,145 | 3,215 | 36,200 |
| 2025/09/05 | 3,030 | 3,240 | 3,010 | 3,230 | 48,700 |
| 2025/09/04 | 3,115 | 3,115 | 2,999 | 3,025 | 40,300 |
| 2025/09/03 | 3,195 | 3,215 | 3,130 | 3,140 | 32,600 |
| 2025/09/02 | 3,225 | 3,260 | 3,160 | 3,165 | 26,400 |
| 2025/09/01 | 3,190 | 3,240 | 3,150 | 3,195 | 30,200 |
| 2025/08/29 | 3,055 | 3,200 | 3,055 | 3,170 | 40,900 |
| 2025/08/28 | 3,065 | 3,135 | 2,990 | 3,040 | 65,700 |
| 2025/08/27 | 3,185 | 3,245 | 3,060 | 3,075 | 54,800 |
| 2025/08/26 | 3,245 | 3,260 | 3,185 | 3,220 | 31,200 |
| 2025/08/25 | 3,270 | 3,305 | 3,170 | 3,240 | 35,700 |
| 2025/08/22 | 3,325 | 3,355 | 3,300 | 3,300 | 16,500 |
| 2025/08/21 | 3,310 | 3,405 | 3,310 | 3,335 | 20,900 |
| 2025/08/20 | 3,325 | 3,410 | 3,270 | 3,365 | 26,800 |
| 2025/08/19 | 3,455 | 3,455 | 3,325 | 3,365 | 50,400 |
| 2025/08/18 | 3,460 | 3,540 | 3,425 | 3,455 | 31,500 |
| 2025/08/15 | 3,600 | 3,600 | 3,465 | 3,480 | 32,300 |
| 2025/08/14 | 3,545 | 3,650 | 3,455 | 3,605 | 53,200 |
| 2025/08/13 | 3,545 | 3,650 | 3,430 | 3,615 | 77,200 |
| 2025/08/12 | 3,400 | 3,540 | 3,345 | 3,530 | 121,000 |
| 2025/08/08 | 3,215 | 3,240 | 3,140 | 3,190 | 23,000 |
| 2025/08/07 | 3,155 | 3,215 | 3,150 | 3,215 | 23,500 |
| 2025/08/06 | 3,120 | 3,170 | 3,095 | 3,155 | 27,800 |
| 2025/08/05 | 3,120 | 3,140 | 3,065 | 3,120 | 39,200 |
| 2025/08/04 | 3,000 | 3,145 | 2,988 | 3,140 | 65,000 |
| 2025/08/01 | 2,946 | 3,045 | 2,909 | 3,035 | 60,700 |
| 2025/07/31 | 2,886 | 2,960 | 2,856 | 2,946 | 37,400 |
| 2025/07/30 | 2,820 | 2,930 | 2,820 | 2,873 | 41,100 |
| 2025/07/29 | 2,754 | 2,848 | 2,719 | 2,820 | 59,100 |
| 2025/07/28 | 2,850 | 2,883 | 2,760 | 2,761 | 44,000 |
| 2025/07/25 | 2,860 | 2,942 | 2,825 | 2,837 | 41,700 |
| 2025/07/24 | 2,888 | 2,932 | 2,856 | 2,861 | 37,200 |
| 2025/07/23 | 2,939 | 2,973 | 2,886 | 2,891 | 50,800 |
| 2025/07/22 | 2,895 | 3,010 | 2,888 | 2,940 | 61,200 |
| 2025/07/18 | 2,985 | 3,005 | 2,899 | 2,916 | 43,200 |
| 2025/07/17 | 2,990 | 3,010 | 2,950 | 2,983 | 25,200 |
| 2025/07/16 | 2,970 | 3,030 | 2,970 | 2,990 | 24,600 |
| 2025/07/15 | 2,991 | 3,015 | 2,953 | 2,963 | 23,600 |
| 2025/07/14 | 2,949 | 3,045 | 2,836 | 3,000 | 49,600 |
| 2025/07/11 | 2,950 | 3,025 | 2,900 | 2,951 | 55,400 |
| 2025/07/10 | 2,982 | 3,040 | 2,885 | 2,954 | 89,300 |
| 2025/07/09 | 2,985 | 3,040 | 2,836 | 2,917 | 63,600 |
| 2025/07/08 | 2,980 | 3,000 | 2,928 | 2,966 | 50,200 |
| 2025/07/07 | 2,900 | 2,994 | 2,881 | 2,976 | 35,800 |
| 2025/07/04 | 2,900 | 2,945 | 2,876 | 2,897 | 28,500 |
| 2025/07/03 | 2,847 | 2,940 | 2,808 | 2,871 | 38,300 |
| 2025/07/02 | 2,946 | 2,999 | 2,847 | 2,847 | 54,500 |
| 2025/07/01 | 2,876 | 2,933 | 2,870 | 2,923 | 37,400 |
| 2025/06/30 | 2,862 | 2,992 | 2,862 | 2,897 | 64,700 |
| 2025/06/27 | 2,862 | 2,910 | 2,834 | 2,862 | 57,700 |
| 2025/06/26 | 2,742 | 2,815 | 2,742 | 2,812 | 48,000 |
| 2025/06/25 | 2,704 | 2,776 | 2,703 | 2,742 | 42,700 |
| 2025/06/24 | 2,762 | 2,767 | 2,688 | 2,721 | 23,700 |
| 2025/06/23 | 2,730 | 2,765 | 2,699 | 2,699 | 36,600 |
| 2025/06/20 | 2,730 | 2,754 | 2,645 | 2,700 | 53,600 |
| 2025/06/19 | 2,680 | 2,753 | 2,669 | 2,730 | 32,100 |
| 2025/06/18 | 2,741 | 2,756 | 2,650 | 2,680 | 40,200 |
| 2025/06/17 | 2,652 | 2,743 | 2,652 | 2,719 | 34,800 |
| 2025/06/16 | 2,722 | 2,723 | 2,650 | 2,652 | 41,500 |
| 2025/06/13 | 2,770 | 2,834 | 2,641 | 2,672 | 50,100 |
| 2025/06/12 | 2,646 | 2,748 | 2,642 | 2,720 | 46,800 |
| 2025/06/11 | 2,637 | 2,649 | 2,603 | 2,631 | 20,200 |
| 2025/06/10 | 2,642 | 2,672 | 2,608 | 2,611 | 33,400 |
| 2025/06/09 | 2,617 | 2,646 | 2,570 | 2,596 | 33,900 |
| 2025/06/06 | 2,581 | 2,623 | 2,570 | 2,597 | 32,400 |
| 2025/06/05 | 2,573 | 2,624 | 2,540 | 2,543 | 36,000 |
| 2025/06/04 | 2,397 | 2,570 | 2,397 | 2,561 | 38,000 |
| 2025/06/03 | 2,485 | 2,485 | 2,380 | 2,419 | 66,600 |
| 2025/06/02 | 2,501 | 2,535 | 2,450 | 2,477 | 48,400 |
| 2025/05/30 | 2,483 | 2,528 | 2,480 | 2,480 | 20,000 |
| 2025/05/29 | 2,468 | 2,515 | 2,467 | 2,505 | 26,300 |
| 2025/05/28 | 2,522 | 2,564 | 2,466 | 2,473 | 36,500 |
| 2025/05/27 | 2,498 | 2,566 | 2,498 | 2,513 | 26,200 |
| 2025/05/26 | 2,583 | 2,600 | 2,481 | 2,494 | 44,900 |
| 2025/05/23 | 2,525 | 2,595 | 2,525 | 2,573 | 43,800 |
| 2025/05/22 | 2,515 | 2,584 | 2,500 | 2,508 | 39,300 |
| 2025/05/21 | 2,553 | 2,626 | 2,489 | 2,515 | 78,700 |
| 2025/05/20 | 2,495 | 2,519 | 2,450 | 2,473 | 55,700 |
| 2025/05/19 | 2,510 | 2,540 | 2,480 | 2,492 | 47,300 |