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 |
|---|---|---|---|---|---|
| 2026/07/29 | 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 |
| 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 |