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
2026/09/11 1,978 2,060 1,961 2,028 111,000
2026/09/10 1,977 2,062 1,946 2,022 120,800
2026/09/09 1,950 1,969 1,931 1,939 39,900
2026/09/08 2,005 2,010 1,944 1,944 47,700
2026/09/07 2,036 2,036 1,966 2,012 56,500
2026/09/04 2,064 2,064 2,027 2,036 38,200
2026/09/03 2,100 2,118 2,042 2,064 40,200
2026/09/02 2,189 2,189 2,082 2,095 57,800
2026/09/01 2,260 2,299 2,189 2,212 51,500
2026/08/31 2,226 2,290 2,204 2,260 47,600
2026/08/28 2,252 2,320 2,252 2,257 37,300
2026/08/27 2,339 2,346 2,259 2,259 40,500
2026/08/26 2,330 2,359 2,304 2,339 30,900
2026/08/25 2,424 2,487 2,318 2,329 54,200
2026/08/24 2,499 2,520 2,370 2,396 77,300
2026/08/21 2,430 2,513 2,400 2,468 119,200
2026/08/20 2,284 2,433 2,251 2,430 97,800
2026/08/19 2,298 2,332 2,242 2,304 107,000
2026/08/18 2,453 2,496 2,259 2,298 170,100
2026/08/17 2,198 2,503 2,141 2,503 250,100
2026/08/14 1,945 2,024 1,927 2,022 88,400
2026/08/13 1,935 1,954 1,891 1,927 59,700
2026/08/12 1,869 1,929 1,830 1,900 89,300
2026/08/10 1,818 1,875 1,799 1,844 42,300
2026/08/07 1,850 1,876 1,797 1,808 36,200
2026/08/06 1,835 1,875 1,835 1,858 21,600
2026/08/05 1,868 1,882 1,854 1,854 20,900
2026/08/04 1,865 1,897 1,850 1,868 24,300
2026/08/03 1,850 1,871 1,820 1,865 28,400
2026/07/31 1,866 1,879 1,828 1,850 28,100
2026/07/30 1,851 1,901 1,844 1,866 65,500
2026/07/29 1,815 1,855 1,792 1,847 55,700
2026/07/28 1,780 1,818 1,770 1,780 40,900
2026/07/27 1,769 1,800 1,765 1,788 40,100
2026/07/24 1,817 1,817 1,748 1,755 51,000
2026/07/23 1,752 1,777 1,742 1,777 26,100
2026/07/22 1,813 1,813 1,755 1,760 36,400
2026/07/21 1,822 1,832 1,761 1,777 37,200
2026/07/17 1,853 1,879 1,795 1,823 53,800
2026/07/16 1,844 1,858 1,831 1,840 31,500
2026/07/15 1,899 1,899 1,780 1,844 44,700
2026/07/14 1,876 1,904 1,849 1,867 56,200
2026/07/13 1,875 1,898 1,847 1,852 47,000
2026/07/10 1,844 1,850 1,820 1,836 37,200
2026/07/09 1,808 1,844 1,804 1,810 43,000
2026/07/08 1,774 1,830 1,774 1,808 53,100
2026/07/07 1,771 1,783 1,739 1,762 24,400
2026/07/06 1,800 1,814 1,753 1,771 40,200
2026/07/03 1,730 1,798 1,730 1,791 62,800
2026/07/02 1,685 1,721 1,671 1,709 49,500
2026/07/01 1,670 1,692 1,652 1,673 34,400
2026/06/30 1,668 1,698 1,646 1,661 36,000
2026/06/29 1,672 1,720 1,666 1,671 35,200
2026/06/26 1,686 1,687 1,654 1,674 31,800
2026/06/25 1,717 1,717 1,652 1,653 46,800
2026/06/24 1,720 1,747 1,672 1,681 43,800
2026/06/23 1,724 1,745 1,706 1,706 49,500
2026/06/22 1,718 1,764 1,718 1,729 45,000
2026/06/19 1,685 1,719 1,685 1,705 46,400
2026/06/18 1,696 1,716 1,668 1,694 41,900
2026/06/17 1,668 1,716 1,668 1,700 38,800
2026/06/16 1,645 1,679 1,634 1,666 34,700
2026/06/15 1,684 1,684 1,646 1,657 41,600
2026/06/12 1,645 1,687 1,645 1,668 40,600
2026/06/11 1,691 1,715 1,660 1,683 41,700
2026/06/10 1,685 1,722 1,679 1,691 63,200
2026/06/09 1,669 1,697 1,649 1,654 38,200
2026/06/08 1,645 1,675 1,624 1,657 39,200
2026/06/05 1,649 1,684 1,649 1,652 32,200
2026/06/04 1,605 1,653 1,605 1,644 40,600
2026/06/03 1,647 1,654 1,603 1,621 51,500
2026/06/02 1,622 1,679 1,591 1,657 47,800
2026/06/01 1,628 1,650 1,610 1,640 64,100
2026/05/29 1,638 1,656 1,607 1,607 56,800
2026/05/28 1,605 1,636 1,586 1,632 86,700
2026/05/27 1,610 1,622 1,575 1,606 38,000
2026/05/26 1,578 1,617 1,570 1,610 63,500
2026/05/25 1,601 1,623 1,564 1,582 50,300
2026/05/22 1,611 1,628 1,548 1,561 73,100
2026/05/21 1,628 1,648 1,580 1,601 111,000
2026/05/20 1,584 1,627 1,578 1,614 82,900
2026/05/19 1,566 1,604 1,554 1,595 99,400
2026/05/18 1,590 1,622 1,530 1,554 159,500
2026/05/15 1,638 1,653 1,607 1,630 102,500
2026/05/14 1,635 1,650 1,563 1,587 83,600
2026/05/13 1,612 1,655 1,612 1,629 54,300
2026/05/12 1,597 1,625 1,588 1,612 57,500
2026/05/11 1,605 1,618 1,582 1,607 76,500
2026/05/08 1,559 1,633 1,550 1,618 101,100
2026/05/07 1,530 1,557 1,530 1,545 58,600
2026/05/01 1,535 1,540 1,507 1,530 53,600
2026/04/30 1,529 1,536 1,513 1,533 53,000
2026/04/28 1,503 1,538 1,503 1,538 72,600
2026/04/27 1,535 1,541 1,513 1,513 78,300
2026/04/24 1,529 1,539 1,492 1,520 108,800
2026/04/23 1,489 1,509 1,466 1,483 78,100
2026/04/22 1,525 1,535 1,485 1,494 97,000
2026/04/21 1,525 1,560 1,514 1,532 82,700
2026/04/20 1,450 1,522 1,442 1,514 98,900
2026/04/17 1,412 1,443 1,408 1,441 77,000
2026/04/16 1,364 1,393 1,362 1,382 62,800
2026/04/15 1,342 1,364 1,330 1,334 68,800
2026/04/14 1,348 1,360 1,330 1,332 57,700
2026/04/13 1,332 1,351 1,327 1,343 59,600
2026/04/10 1,343 1,355 1,321 1,340 66,500
2026/04/09 1,363 1,384 1,325 1,325 82,100
2026/04/08 1,360 1,361 1,341 1,358 71,700
2026/04/07 1,336 1,347 1,322 1,343 86,200
2026/04/06 1,386 1,391 1,330 1,330 70,300
2026/04/03 1,387 1,426 1,385 1,394 29,800
2026/03/27 1,447 1,497 1,428 1,497 104,400
2026/03/26 1,456 1,469 1,431 1,453 83,400
2026/03/25 1,483 1,508 1,469 1,480 66,600
2026/03/24 1,508 1,525 1,471 1,482 90,300
2026/03/23 1,524 1,524 1,468 1,472 135,000
2026/03/19 1,557 1,560 1,492 1,530 116,600
2026/03/18 1,575 1,593 1,556 1,593 84,900
2026/03/17 1,575 1,590 1,562 1,590 64,200
2026/03/16 1,516 1,566 1,516 1,552 121,200
2026/03/13 1,474 1,532 1,468 1,506 83,100
2026/03/12 1,489 1,503 1,466 1,492 95,900
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

このページの先頭へ