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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 2,487 | 2,526 | 2,430 | 2,466 | 53,100 |
| 2025/05/15 | 2,425 | 2,498 | 2,411 | 2,487 | 38,500 |
| 2025/05/14 | 2,389 | 2,499 | 2,380 | 2,445 | 52,900 |
| 2025/05/13 | 2,420 | 2,435 | 2,314 | 2,389 | 58,900 |
| 2025/05/12 | 2,174 | 2,422 | 2,154 | 2,410 | 145,500 |
| 2025/05/09 | 2,232 | 2,299 | 2,230 | 2,299 | 38,900 |
| 2025/05/08 | 2,200 | 2,234 | 2,181 | 2,214 | 23,000 |
| 2025/05/07 | 2,118 | 2,248 | 2,118 | 2,198 | 70,800 |
| 2025/05/02 | 2,146 | 2,160 | 2,113 | 2,131 | 38,000 |
| 2025/05/01 | 2,119 | 2,164 | 2,113 | 2,133 | 20,900 |
| 2025/04/30 | 2,102 | 2,139 | 2,098 | 2,118 | 27,100 |
| 2025/04/28 | 2,080 | 2,115 | 2,035 | 2,115 | 53,800 |
| 2025/04/25 | 2,113 | 2,130 | 2,046 | 2,130 | 26,500 |
| 2025/04/24 | 2,131 | 2,150 | 2,111 | 2,124 | 25,700 |
| 2025/04/23 | 2,147 | 2,219 | 2,103 | 2,131 | 45,500 |
| 2025/04/22 | 2,138 | 2,159 | 2,107 | 2,114 | 32,500 |
| 2025/04/21 | 2,100 | 2,144 | 2,085 | 2,089 | 46,500 |
| 2025/04/18 | 2,004 | 2,099 | 2,004 | 2,085 | 62,500 |
| 2025/04/17 | 1,941 | 2,001 | 1,941 | 1,984 | 15,800 |
| 2025/04/16 | 2,008 | 2,017 | 1,949 | 1,957 | 32,500 |
| 2025/04/15 | 1,990 | 2,030 | 1,986 | 1,998 | 33,300 |
| 2025/04/14 | 1,982 | 2,004 | 1,946 | 1,986 | 22,800 |
| 2025/04/11 | 1,945 | 2,000 | 1,900 | 1,976 | 29,100 |
| 2025/04/10 | 2,019 | 2,023 | 1,956 | 1,956 | 50,400 |
| 2025/04/09 | 1,891 | 1,946 | 1,851 | 1,913 | 51,800 |
| 2025/04/08 | 1,817 | 1,911 | 1,817 | 1,911 | 77,200 |
| 2025/04/07 | 1,729 | 1,812 | 1,704 | 1,739 | 73,700 |
| 2025/04/04 | 1,935 | 2,013 | 1,808 | 1,849 | 107,500 |
| 2025/04/03 | 1,857 | 1,899 | 1,806 | 1,895 | 67,000 |
| 2025/04/02 | 1,800 | 1,893 | 1,790 | 1,887 | 76,100 |
| 2025/04/01 | 1,767 | 1,814 | 1,761 | 1,800 | 37,000 |
| 2025/03/31 | 1,714 | 1,774 | 1,714 | 1,750 | 51,200 |
| 2025/03/28 | 1,720 | 1,768 | 1,701 | 1,747 | 103,200 |
| 2025/03/27 | 1,769 | 1,854 | 1,746 | 1,774 | 140,900 |
| 2025/03/26 | 1,757 | 1,782 | 1,751 | 1,766 | 59,800 |
| 2025/03/25 | 1,785 | 1,825 | 1,761 | 1,771 | 58,900 |
| 2025/03/24 | 1,805 | 1,832 | 1,772 | 1,777 | 84,500 |
| 2025/03/21 | 1,750 | 1,868 | 1,735 | 1,805 | 163,400 |
| 2025/03/19 | 1,806 | 1,806 | 1,736 | 1,751 | 106,000 |
| 2025/03/18 | 1,816 | 1,876 | 1,789 | 1,805 | 80,500 |
| 2025/03/17 | 1,791 | 1,815 | 1,763 | 1,766 | 106,000 |
| 2025/03/14 | 1,749 | 1,810 | 1,749 | 1,791 | 54,600 |
| 2025/03/13 | 1,791 | 1,825 | 1,731 | 1,749 | 67,000 |
| 2025/03/12 | 1,738 | 1,740 | 1,692 | 1,729 | 72,700 |
| 2025/03/11 | 1,679 | 1,708 | 1,675 | 1,698 | 41,900 |
| 2025/03/10 | 1,679 | 1,723 | 1,679 | 1,694 | 92,700 |
| 2025/03/07 | 1,695 | 1,727 | 1,662 | 1,719 | 69,000 |
| 2025/03/06 | 1,727 | 1,740 | 1,696 | 1,712 | 76,900 |
| 2025/03/05 | 1,746 | 1,817 | 1,742 | 1,763 | 71,300 |
| 2025/03/04 | 1,728 | 1,808 | 1,696 | 1,766 | 130,700 |
| 2025/03/03 | 1,676 | 1,728 | 1,666 | 1,728 | 111,700 |
| 2025/02/28 | 1,624 | 1,660 | 1,621 | 1,643 | 77,600 |
| 2025/02/27 | 1,670 | 1,670 | 1,598 | 1,624 | 80,200 |
| 2025/02/26 | 1,596 | 1,663 | 1,580 | 1,591 | 53,000 |
| 2025/02/25 | 1,574 | 1,596 | 1,560 | 1,584 | 40,500 |
| 2025/02/21 | 1,587 | 1,648 | 1,566 | 1,575 | 37,200 |
| 2025/02/20 | 1,619 | 1,733 | 1,577 | 1,587 | 72,200 |
| 2025/02/19 | 1,562 | 1,607 | 1,554 | 1,601 | 23,600 |
| 2025/02/18 | 1,532 | 1,554 | 1,532 | 1,554 | 21,600 |
| 2025/02/17 | 1,541 | 1,574 | 1,528 | 1,538 | 34,000 |
| 2025/02/14 | 1,530 | 1,552 | 1,512 | 1,523 | 34,500 |
| 2025/02/13 | 1,521 | 1,542 | 1,512 | 1,518 | 37,700 |
| 2025/02/12 | 1,540 | 1,553 | 1,511 | 1,512 | 44,800 |
| 2025/02/10 | 1,544 | 1,570 | 1,531 | 1,540 | 28,000 |
| 2025/02/07 | 1,528 | 1,564 | 1,521 | 1,524 | 49,600 |
| 2025/02/06 | 1,548 | 1,567 | 1,508 | 1,528 | 42,700 |
| 2025/02/05 | 1,564 | 1,577 | 1,542 | 1,547 | 22,200 |
| 2025/02/04 | 1,550 | 1,580 | 1,529 | 1,559 | 28,400 |
| 2025/02/03 | 1,574 | 1,586 | 1,527 | 1,527 | 31,300 |
| 2025/01/31 | 1,576 | 1,589 | 1,560 | 1,560 | 27,600 |
| 2025/01/30 | 1,600 | 1,600 | 1,569 | 1,576 | 35,600 |
| 2025/01/29 | 1,634 | 1,646 | 1,608 | 1,610 | 14,100 |
| 2025/01/28 | 1,613 | 1,644 | 1,612 | 1,634 | 13,900 |
| 2025/01/27 | 1,629 | 1,633 | 1,611 | 1,613 | 11,100 |
| 2025/01/24 | 1,605 | 1,619 | 1,601 | 1,618 | 13,000 |
| 2025/01/23 | 1,605 | 1,606 | 1,595 | 1,605 | 8,600 |
| 2025/01/22 | 1,612 | 1,620 | 1,593 | 1,605 | 10,400 |
| 2025/01/21 | 1,605 | 1,615 | 1,601 | 1,612 | 6,800 |
| 2025/01/20 | 1,630 | 1,649 | 1,605 | 1,605 | 16,900 |
| 2025/01/17 | 1,620 | 1,620 | 1,595 | 1,619 | 9,300 |
| 2025/01/16 | 1,619 | 1,619 | 1,598 | 1,600 | 10,700 |
| 2025/01/15 | 1,590 | 1,620 | 1,590 | 1,620 | 7,400 |
| 2025/01/14 | 1,586 | 1,597 | 1,574 | 1,590 | 10,200 |
| 2025/01/10 | 1,596 | 1,596 | 1,578 | 1,583 | 5,800 |
| 2025/01/09 | 1,580 | 1,597 | 1,577 | 1,583 | 13,500 |
| 2025/01/08 | 1,581 | 1,599 | 1,571 | 1,571 | 12,900 |
| 2025/01/07 | 1,612 | 1,612 | 1,582 | 1,582 | 12,900 |
| 2025/01/06 | 1,630 | 1,641 | 1,581 | 1,581 | 20,600 |
| 2024/12/30 | 1,623 | 1,655 | 1,615 | 1,620 | 15,400 |
| 2024/12/27 | 1,610 | 1,622 | 1,589 | 1,622 | 10,800 |
| 2024/12/26 | 1,609 | 1,627 | 1,588 | 1,605 | 14,300 |
| 2024/12/25 | 1,585 | 1,610 | 1,577 | 1,610 | 9,600 |
| 2024/12/24 | 1,581 | 1,619 | 1,576 | 1,577 | 14,900 |
| 2024/12/23 | 1,536 | 1,577 | 1,536 | 1,577 | 8,500 |
| 2024/12/20 | 1,558 | 1,571 | 1,527 | 1,532 | 8,400 |
| 2024/12/19 | 1,550 | 1,569 | 1,548 | 1,567 | 5,700 |
| 2024/12/18 | 1,572 | 1,578 | 1,551 | 1,569 | 7,500 |
| 2024/12/17 | 1,592 | 1,592 | 1,575 | 1,585 | 5,800 |
| 2024/12/16 | 1,579 | 1,595 | 1,573 | 1,582 | 8,100 |
| 2024/12/13 | 1,577 | 1,600 | 1,577 | 1,578 | 12,100 |
| 2024/12/12 | 1,574 | 1,612 | 1,574 | 1,596 | 11,600 |
| 2024/12/11 | 1,560 | 1,583 | 1,559 | 1,574 | 11,200 |
| 2024/12/10 | 1,593 | 1,608 | 1,562 | 1,567 | 13,200 |
| 2024/12/09 | 1,531 | 1,590 | 1,531 | 1,579 | 16,000 |
| 2024/12/06 | 1,530 | 1,547 | 1,516 | 1,531 | 6,800 |
| 2024/12/05 | 1,543 | 1,543 | 1,507 | 1,516 | 15,600 |
| 2024/12/04 | 1,515 | 1,524 | 1,508 | 1,508 | 8,800 |
| 2024/12/03 | 1,532 | 1,545 | 1,516 | 1,525 | 13,300 |
| 2024/12/02 | 1,540 | 1,545 | 1,524 | 1,539 | 7,600 |
| 2024/11/29 | 1,532 | 1,559 | 1,520 | 1,540 | 16,200 |
| 2024/11/28 | 1,519 | 1,544 | 1,513 | 1,532 | 21,000 |
| 2024/11/27 | 1,520 | 1,528 | 1,494 | 1,519 | 7,500 |
| 2024/11/26 | 1,507 | 1,528 | 1,494 | 1,526 | 9,200 |
| 2024/11/25 | 1,490 | 1,529 | 1,485 | 1,514 | 15,200 |
| 2024/11/22 | 1,484 | 1,489 | 1,460 | 1,478 | 23,000 |
| 2024/11/21 | 1,506 | 1,540 | 1,466 | 1,469 | 30,400 |
| 2024/11/20 | 1,479 | 1,528 | 1,461 | 1,491 | 32,000 |
| 2024/11/19 | 1,485 | 1,485 | 1,457 | 1,479 | 6,800 |
| 2024/11/18 | 1,490 | 1,500 | 1,468 | 1,472 | 10,800 |
| 2024/11/15 | 1,511 | 1,519 | 1,485 | 1,490 | 23,300 |
| 2024/11/14 | 1,495 | 1,517 | 1,484 | 1,495 | 10,100 |
| 2024/11/13 | 1,512 | 1,515 | 1,483 | 1,495 | 12,100 |
| 2024/11/12 | 1,494 | 1,528 | 1,485 | 1,524 | 15,100 |
| 2024/11/11 | 1,443 | 1,480 | 1,406 | 1,464 | 62,800 |
| 2024/11/08 | 1,560 | 1,570 | 1,529 | 1,544 | 7,800 |
| 2024/11/07 | 1,500 | 1,541 | 1,485 | 1,529 | 21,200 |
| 2024/11/06 | 1,500 | 1,505 | 1,486 | 1,499 | 6,100 |
| 2024/11/05 | 1,510 | 1,510 | 1,484 | 1,500 | 4,600 |
| 2024/11/01 | 1,497 | 1,497 | 1,473 | 1,492 | 10,300 |
| 2024/10/31 | 1,489 | 1,508 | 1,454 | 1,497 | 20,600 |
| 2024/10/30 | 1,492 | 1,493 | 1,465 | 1,480 | 86,800 |
| 2024/10/29 | 1,493 | 1,511 | 1,483 | 1,500 | 12,400 |
| 2024/10/28 | 1,462 | 1,503 | 1,462 | 1,500 | 16,300 |
| 2024/10/25 | 1,483 | 1,483 | 1,451 | 1,452 | 13,000 |
| 2024/10/24 | 1,466 | 1,483 | 1,455 | 1,482 | 11,200 |
| 2024/10/23 | 1,477 | 1,486 | 1,451 | 1,477 | 10,900 |
| 2024/10/22 | 1,494 | 1,494 | 1,462 | 1,473 | 12,000 |
| 2024/10/21 | 1,472 | 1,493 | 1,461 | 1,493 | 9,200 |
| 2024/10/18 | 1,481 | 1,485 | 1,466 | 1,480 | 9,400 |
| 2024/10/17 | 1,507 | 1,515 | 1,476 | 1,481 | 12,300 |
| 2024/10/16 | 1,520 | 1,532 | 1,505 | 1,507 | 14,000 |
| 2024/10/15 | 1,534 | 1,551 | 1,520 | 1,532 | 22,600 |
| 2024/10/11 | 1,530 | 1,550 | 1,511 | 1,537 | 24,500 |
| 2024/10/10 | 1,532 | 1,532 | 1,495 | 1,525 | 28,900 |
| 2024/10/09 | 1,627 | 1,627 | 1,523 | 1,532 | 36,000 |
| 2024/10/08 | 1,644 | 1,644 | 1,574 | 1,587 | 39,500 |
| 2024/10/07 | 1,599 | 1,677 | 1,591 | 1,667 | 102,700 |
| 2024/10/04 | 1,552 | 1,591 | 1,552 | 1,584 | 20,200 |
| 2024/10/03 | 1,565 | 1,565 | 1,520 | 1,539 | 8,300 |
| 2024/10/02 | 1,520 | 1,550 | 1,520 | 1,539 | 13,300 |
| 2024/10/01 | 1,531 | 1,564 | 1,521 | 1,551 | 12,100 |
| 2024/09/30 | 1,498 | 1,546 | 1,498 | 1,531 | 20,900 |
| 2024/09/27 | 1,574 | 1,574 | 1,531 | 1,538 | 24,700 |
| 2024/09/26 | 1,552 | 1,585 | 1,523 | 1,575 | 32,600 |
| 2024/09/25 | 1,550 | 1,563 | 1,543 | 1,552 | 21,400 |
| 2024/09/24 | 1,521 | 1,565 | 1,519 | 1,551 | 32,000 |
| 2024/09/20 | 1,535 | 1,537 | 1,512 | 1,515 | 23,100 |
| 2024/09/19 | 1,540 | 1,544 | 1,511 | 1,526 | 24,800 |
| 2024/09/18 | 1,501 | 1,526 | 1,488 | 1,518 | 31,100 |
| 2024/09/17 | 1,497 | 1,507 | 1,477 | 1,501 | 29,700 |
| 2024/09/13 | 1,466 | 1,485 | 1,458 | 1,469 | 34,200 |
| 2024/09/12 | 1,462 | 1,462 | 1,441 | 1,454 | 16,600 |
| 2024/09/11 | 1,423 | 1,469 | 1,421 | 1,433 | 28,300 |
| 2024/09/10 | 1,396 | 1,434 | 1,396 | 1,428 | 16,200 |
| 2024/09/09 | 1,367 | 1,403 | 1,358 | 1,396 | 17,200 |
| 2024/09/06 | 1,360 | 1,396 | 1,355 | 1,392 | 17,300 |
| 2024/09/05 | 1,357 | 1,366 | 1,351 | 1,362 | 20,000 |
| 2024/09/04 | 1,351 | 1,376 | 1,350 | 1,369 | 20,000 |
| 2024/09/03 | 1,359 | 1,380 | 1,353 | 1,376 | 12,200 |
| 2024/09/02 | 1,372 | 1,378 | 1,345 | 1,347 | 18,700 |
| 2024/08/30 | 1,366 | 1,367 | 1,350 | 1,362 | 13,100 |
| 2024/08/29 | 1,385 | 1,394 | 1,360 | 1,366 | 9,900 |
| 2024/08/28 | 1,378 | 1,391 | 1,376 | 1,382 | 11,600 |
| 2024/08/27 | 1,368 | 1,390 | 1,358 | 1,385 | 11,400 |
| 2024/08/26 | 1,372 | 1,372 | 1,348 | 1,368 | 13,200 |
| 2024/08/23 | 1,378 | 1,385 | 1,306 | 1,371 | 22,200 |
| 2024/08/22 | 1,366 | 1,393 | 1,358 | 1,378 | 12,100 |
| 2024/08/21 | 1,350 | 1,380 | 1,340 | 1,366 | 15,600 |
| 2024/08/20 | 1,340 | 1,353 | 1,333 | 1,353 | 19,100 |
| 2024/08/19 | 1,377 | 1,377 | 1,336 | 1,338 | 18,200 |