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 |
---|---|---|---|---|---|
2016/12/30 | 1,413 | 1,428 | 1,411 | 1,421 | 2,000 |
2016/12/29 | 1,410 | 1,420 | 1,406 | 1,410 | 3,300 |
2016/12/28 | 1,395 | 1,412 | 1,395 | 1,405 | 1,900 |
2016/12/27 | 1,391 | 1,397 | 1,390 | 1,390 | 5,100 |
2016/12/26 | 1,390 | 1,400 | 1,390 | 1,390 | 5,800 |
2016/12/22 | 1,390 | 1,394 | 1,384 | 1,393 | 7,100 |
2016/12/21 | 1,393 | 1,394 | 1,387 | 1,393 | 4,500 |
2016/12/20 | 1,398 | 1,399 | 1,386 | 1,394 | 3,000 |
2016/12/19 | 1,386 | 1,400 | 1,386 | 1,390 | 2,500 |
2016/12/16 | 1,399 | 1,400 | 1,386 | 1,400 | 3,900 |
2016/12/15 | 1,410 | 1,412 | 1,385 | 1,389 | 5,200 |
2016/12/14 | 1,410 | 1,414 | 1,405 | 1,405 | 1,500 |
2016/12/13 | 1,400 | 1,400 | 1,385 | 1,400 | 5,000 |
2016/12/12 | 1,417 | 1,426 | 1,400 | 1,401 | 8,700 |
2016/12/09 | 1,426 | 1,426 | 1,416 | 1,416 | 2,000 |
2016/12/08 | 1,432 | 1,432 | 1,403 | 1,414 | 2,100 |
2016/12/07 | 1,405 | 1,412 | 1,405 | 1,410 | 1,900 |
2016/12/06 | 1,403 | 1,411 | 1,401 | 1,402 | 3,100 |
2016/12/05 | 1,440 | 1,440 | 1,402 | 1,417 | 4,300 |
2016/12/02 | 1,447 | 1,447 | 1,409 | 1,432 | 4,100 |
2016/12/01 | 1,459 | 1,459 | 1,433 | 1,435 | 2,300 |
2016/11/30 | 1,449 | 1,449 | 1,432 | 1,440 | 18,700 |
2016/11/29 | 1,460 | 1,460 | 1,443 | 1,450 | 4,800 |
2016/11/28 | 1,465 | 1,465 | 1,440 | 1,443 | 9,800 |
2016/11/25 | 1,465 | 1,489 | 1,461 | 1,465 | 2,800 |
2016/11/24 | 1,481 | 1,494 | 1,464 | 1,485 | 5,100 |
2016/11/22 | 1,503 | 1,503 | 1,480 | 1,493 | 3,700 |
2016/11/21 | 1,500 | 1,515 | 1,471 | 1,481 | 5,000 |
2016/11/18 | 1,470 | 1,510 | 1,470 | 1,500 | 8,500 |
2016/11/17 | 1,468 | 1,515 | 1,468 | 1,469 | 10,500 |
2016/11/16 | 1,489 | 1,498 | 1,489 | 1,498 | 1,500 |
2016/11/15 | 1,490 | 1,530 | 1,480 | 1,504 | 16,100 |
2016/11/14 | 1,470 | 1,500 | 1,460 | 1,460 | 4,400 |
2016/11/11 | 1,490 | 1,498 | 1,447 | 1,447 | 3,500 |
2016/11/10 | 1,421 | 1,494 | 1,421 | 1,460 | 11,800 |
2016/11/09 | 1,445 | 1,445 | 1,420 | 1,420 | 8,600 |
2016/11/08 | 1,451 | 1,451 | 1,435 | 1,444 | 1,100 |
2016/11/07 | 1,444 | 1,450 | 1,435 | 1,450 | 3,800 |
2016/11/04 | 1,449 | 1,449 | 1,435 | 1,444 | 800 |
2016/11/02 | 1,455 | 1,455 | 1,431 | 1,431 | 3,200 |
2016/11/01 | 1,482 | 1,485 | 1,465 | 1,475 | 7,800 |
2016/10/31 | 1,485 | 1,488 | 1,481 | 1,482 | 2,600 |
2016/10/28 | 1,432 | 1,469 | 1,432 | 1,469 | 5,000 |
2016/10/27 | 1,420 | 1,430 | 1,420 | 1,429 | 2,000 |
2016/10/26 | 1,401 | 1,419 | 1,401 | 1,419 | 2,200 |
2016/10/25 | 1,420 | 1,420 | 1,393 | 1,409 | 3,100 |
2016/10/24 | 1,424 | 1,424 | 1,416 | 1,420 | 1,100 |
2016/10/21 | 1,415 | 1,429 | 1,415 | 1,429 | 4,500 |
2016/10/20 | 1,420 | 1,450 | 1,414 | 1,415 | 5,100 |
2016/10/19 | 1,385 | 1,413 | 1,385 | 1,413 | 8,700 |
2016/10/18 | 1,336 | 1,383 | 1,335 | 1,383 | 11,400 |
2016/10/17 | 1,341 | 1,355 | 1,330 | 1,335 | 22,200 |
2016/10/14 | 1,359 | 1,359 | 1,347 | 1,347 | 1,100 |
2016/10/13 | 1,351 | 1,365 | 1,336 | 1,365 | 5,600 |
2016/10/12 | 1,370 | 1,370 | 1,351 | 1,362 | 6,600 |
2016/10/11 | 1,400 | 1,400 | 1,362 | 1,372 | 9,200 |
2016/10/07 | 1,400 | 1,420 | 1,380 | 1,390 | 26,200 |
2016/10/06 | 1,330 | 1,551 | 1,330 | 1,351 | 87,500 |
2016/10/05 | 1,265 | 1,270 | 1,260 | 1,261 | 4,900 |
2016/10/04 | 1,287 | 1,291 | 1,270 | 1,270 | 4,500 |
2016/10/03 | 1,302 | 1,315 | 1,291 | 1,292 | 7,800 |
2016/09/30 | 1,298 | 1,303 | 1,290 | 1,302 | 2,100 |
2016/09/29 | 1,304 | 1,305 | 1,300 | 1,301 | 2,700 |
2016/09/28 | 1,269 | 1,304 | 1,269 | 1,301 | 7,900 |
2016/09/28 | 1 -> 2.00 分割 | ||||
2016/09/27 | 2,600 | 2,620 | 2,596 | 2,597 | 2,200 |
2016/09/26 | 2,590 | 2,618 | 2,590 | 2,618 | 2,200 |
2016/09/23 | 2,620 | 2,630 | 2,601 | 2,602 | 6,800 |
2016/09/21 | 2,610 | 2,620 | 2,605 | 2,614 | 8,000 |
2016/09/20 | 2,590 | 2,610 | 2,555 | 2,609 | 9,800 |
2016/09/16 | 2,580 | 2,595 | 2,570 | 2,595 | 5,700 |
2016/09/15 | 2,580 | 2,581 | 2,573 | 2,580 | 3,700 |
2016/09/14 | 2,590 | 2,590 | 2,553 | 2,580 | 2,600 |
2016/09/13 | 2,558 | 2,590 | 2,548 | 2,586 | 6,400 |
2016/09/12 | 2,555 | 2,569 | 2,555 | 2,560 | 900 |
2016/09/09 | 2,500 | 2,580 | 2,500 | 2,555 | 7,400 |
2016/09/08 | 2,520 | 2,560 | 2,520 | 2,542 | 8,200 |
2016/09/07 | 2,500 | 2,520 | 2,498 | 2,520 | 1,900 |
2016/09/06 | 2,450 | 2,500 | 2,450 | 2,499 | 3,500 |
2016/09/05 | 2,480 | 2,489 | 2,450 | 2,450 | 900 |
2016/09/02 | 2,460 | 2,480 | 2,460 | 2,460 | 1,800 |
2016/09/01 | 2,416 | 2,460 | 2,416 | 2,460 | 3,500 |
2016/08/31 | 2,420 | 2,449 | 2,420 | 2,436 | 1,200 |
2016/08/30 | 2,424 | 2,424 | 2,414 | 2,414 | 500 |
2016/08/29 | 2,412 | 2,418 | 2,412 | 2,416 | 700 |
2016/08/26 | 2,400 | 2,427 | 2,400 | 2,412 | 2,100 |
2016/08/25 | 2,416 | 2,416 | 2,400 | 2,400 | 900 |
2016/08/24 | 2,425 | 2,425 | 2,412 | 2,416 | 900 |
2016/08/23 | 2,410 | 2,428 | 2,403 | 2,411 | 2,600 |
2016/08/22 | 2,389 | 2,420 | 2,389 | 2,420 | 1,900 |
2016/08/19 | 2,422 | 2,439 | 2,381 | 2,389 | 8,200 |
2016/08/18 | 2,440 | 2,440 | 2,405 | 2,431 | 7,600 |
2016/08/17 | 2,250 | 2,550 | 2,250 | 2,420 | 28,600 |
2016/08/16 | 2,268 | 2,268 | 2,235 | 2,235 | 15,900 |
2016/08/15 | 2,224 | 2,224 | 2,199 | 2,218 | 600 |
2016/08/12 | 2,147 | 2,205 | 2,147 | 2,175 | 1,400 |
2016/08/10 | 2,230 | 2,274 | 2,131 | 2,142 | 4,600 |
2016/08/09 | 2,277 | 2,284 | 2,250 | 2,250 | 500 |
2016/08/08 | 2,250 | 2,250 | 2,220 | 2,225 | 7,400 |
2016/08/05 | 2,230 | 2,255 | 2,220 | 2,230 | 1,600 |
2016/08/04 | 2,235 | 2,250 | 2,195 | 2,230 | 4,100 |
2016/08/03 | 2,230 | 2,237 | 2,200 | 2,237 | 1,300 |
2016/08/02 | 2,230 | 2,230 | 2,200 | 2,220 | 900 |
2016/08/01 | 2,199 | 2,210 | 2,168 | 2,180 | 10,900 |
2016/07/29 | 2,056 | 2,115 | 2,056 | 2,105 | 3,300 |
2016/07/28 | 2,245 | 2,245 | 2,145 | 2,145 | 6,200 |
2016/07/27 | 2,245 | 2,245 | 2,201 | 2,245 | 2,600 |
2016/07/26 | 2,245 | 2,245 | 2,211 | 2,245 | 1,300 |
2016/07/25 | 2,210 | 2,240 | 2,200 | 2,240 | 1,600 |
2016/07/22 | 2,222 | 2,222 | 2,200 | 2,200 | 200 |
2016/07/21 | 2,200 | 2,200 | 2,190 | 2,200 | 1,400 |
2016/07/20 | 2,139 | 2,197 | 2,135 | 2,195 | 1,100 |
2016/07/19 | 2,137 | 2,137 | 2,136 | 2,136 | 500 |
2016/07/15 | 2,064 | 2,120 | 2,064 | 2,117 | 2,900 |
2016/07/14 | 2,209 | 2,209 | 2,109 | 2,164 | 700 |
2016/07/13 | 2,209 | 2,209 | 2,151 | 2,151 | 1,600 |
2016/07/12 | 2,150 | 2,206 | 2,150 | 2,187 | 1,200 |
2016/07/11 | 2,171 | 2,171 | 2,144 | 2,150 | 1,400 |
2016/07/08 | 2,102 | 2,113 | 2,071 | 2,101 | 600 |
2016/07/07 | 2,108 | 2,122 | 2,052 | 2,052 | 1,200 |
2016/07/06 | 2,171 | 2,171 | 2,060 | 2,060 | 1,800 |
2016/07/05 | 2,171 | 2,174 | 2,131 | 2,131 | 800 |
2016/07/04 | 2,155 | 2,173 | 2,130 | 2,130 | 2,100 |
2016/07/01 | 2,120 | 2,133 | 2,105 | 2,105 | 800 |
2016/06/30 | 2,080 | 2,110 | 2,071 | 2,071 | 1,200 |
2016/06/29 | 2,075 | 2,080 | 2,050 | 2,080 | 1,000 |
2016/06/28 | 2,075 | 2,075 | 2,013 | 2,030 | 1,400 |
2016/06/27 | 2,062 | 2,062 | 2,025 | 2,025 | 400 |
2016/06/24 | 2,075 | 2,075 | 1,975 | 2,062 | 2,000 |
2016/06/23 | 2,062 | 2,062 | 2,025 | 2,025 | 1,300 |
2016/06/22 | 2,061 | 2,062 | 2,016 | 2,016 | 700 |
2016/06/21 | 2,047 | 2,048 | 2,015 | 2,015 | 300 |
2016/06/20 | 2,000 | 2,050 | 2,000 | 2,008 | 1,000 |
2016/06/17 | 1,990 | 2,024 | 1,990 | 2,008 | 1,500 |
2016/06/16 | 2,004 | 2,040 | 2,001 | 2,040 | 1,800 |
2016/06/15 | 2,049 | 2,049 | 2,049 | 2,049 | 100 |
2016/06/14 | 2,015 | 2,024 | 2,001 | 2,010 | 1,800 |
2016/06/13 | 2,069 | 2,070 | 2,025 | 2,025 | 500 |
2016/06/10 | 2,085 | 2,085 | 2,020 | 2,050 | 4,500 |
2016/06/09 | 2,088 | 2,089 | 2,066 | 2,081 | 1,200 |
2016/06/08 | 2,093 | 2,093 | 2,065 | 2,068 | 900 |
2016/06/07 | 2,097 | 2,097 | 2,076 | 2,076 | 400 |
2016/06/06 | 2,093 | 2,093 | 2,061 | 2,061 | 800 |
2016/06/03 | 2,090 | 2,100 | 2,051 | 2,058 | 2,100 |
2016/06/02 | 2,084 | 2,084 | 2,084 | 2,084 | 200 |
2016/06/01 | 2,090 | 2,090 | 2,059 | 2,061 | 900 |
2016/05/31 | 2,085 | 2,089 | 2,066 | 2,066 | 400 |
2016/05/30 | 2,085 | 2,085 | 2,085 | 2,085 | 100 |
2016/05/27 | 2,088 | 2,088 | 2,088 | 2,088 | 100 |
2016/05/26 | 2,050 | 2,070 | 2,047 | 2,047 | 1,800 |
2016/05/25 | 2,050 | 2,050 | 2,050 | 2,050 | 200 |
2016/05/24 | 2,050 | 2,050 | 2,048 | 2,048 | 200 |
2016/05/23 | 2,050 | 2,093 | 2,046 | 2,046 | 900 |
2016/05/20 | 2,095 | 2,095 | 2,041 | 2,041 | 1,300 |
2016/05/19 | 2,020 | 2,073 | 2,020 | 2,055 | 1,000 |
2016/05/18 | 2,030 | 2,055 | 2,030 | 2,055 | 300 |
2016/05/17 | 2,030 | 2,050 | 2,021 | 2,030 | 2,300 |
2016/05/16 | 2,000 | 2,040 | 2,000 | 2,024 | 2,700 |
2016/05/13 | 2,020 | 2,020 | 1,989 | 1,997 | 4,300 |
2016/05/12 | 2,006 | 2,019 | 1,996 | 2,006 | 2,500 |
2016/05/11 | 2,039 | 2,039 | 1,999 | 2,006 | 2,700 |
2016/05/10 | 2,020 | 2,040 | 2,000 | 2,000 | 2,300 |
2016/05/09 | 2,002 | 2,023 | 1,991 | 1,994 | 4,800 |
2016/05/06 | 1,970 | 1,970 | 1,961 | 1,970 | 800 |
2016/05/02 | 2,000 | 2,000 | 1,961 | 1,961 | 1,400 |
2016/04/28 | 1,991 | 2,000 | 1,978 | 2,000 | 1,500 |
2016/04/27 | 2,002 | 2,024 | 1,990 | 1,990 | 900 |
2016/04/26 | 2,038 | 2,039 | 1,995 | 2,000 | 500 |
2016/04/25 | 2,029 | 2,079 | 1,999 | 1,999 | 1,600 |
2016/04/22 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
2016/04/21 | 2,005 | 2,035 | 1,973 | 1,989 | 2,900 |
2016/04/20 | 2,004 | 2,004 | 2,004 | 2,004 | 100 |
2016/04/19 | 1,991 | 1,991 | 1,968 | 1,971 | 500 |
2016/04/18 | 1,951 | 1,951 | 1,951 | 1,951 | 300 |
2016/04/15 | 1,972 | 2,009 | 1,970 | 1,970 | 1,900 |
2016/04/14 | 2,014 | 2,055 | 2,010 | 2,010 | 1,500 |
2016/04/13 | 2,021 | 2,039 | 1,975 | 1,975 | 1,600 |
2016/04/12 | 2,030 | 2,030 | 2,017 | 2,025 | 1,600 |
2016/04/11 | 1,997 | 2,019 | 1,980 | 2,000 | 1,100 |
2016/04/08 | 1,993 | 2,030 | 1,959 | 1,997 | 1,300 |
2016/04/07 | 1,969 | 1,998 | 1,958 | 1,958 | 400 |
2016/04/06 | 2,000 | 2,000 | 1,958 | 1,969 | 600 |
2016/04/05 | 2,039 | 2,039 | 1,983 | 1,983 | 1,200 |
2016/04/04 | 2,000 | 2,030 | 1,965 | 1,999 | 1,000 |
2016/04/01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2016/03/31 | 2,031 | 2,031 | 1,990 | 1,990 | 700 |
2016/03/29 | 2,061 | 2,100 | 2,050 | 2,100 | 2,500 |
2016/03/28 | 2,143 | 2,143 | 2,124 | 2,131 | 500 |
2016/03/25 | 2,101 | 2,198 | 2,101 | 2,102 | 2,500 |
2016/03/24 | 2,140 | 2,140 | 2,120 | 2,120 | 700 |
2016/03/23 | 2,110 | 2,140 | 2,110 | 2,140 | 500 |
2016/03/22 | 2,110 | 2,147 | 2,110 | 2,127 | 1,500 |
2016/03/18 | 2,085 | 2,100 | 2,070 | 2,100 | 2,200 |
2016/03/17 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2016/03/16 | 2,092 | 2,100 | 2,090 | 2,100 | 1,800 |
2016/03/15 | 2,098 | 2,099 | 2,063 | 2,099 | 900 |
2016/03/14 | 2,100 | 2,100 | 2,070 | 2,072 | 3,600 |
2016/03/11 | 2,065 | 2,100 | 2,064 | 2,100 | 900 |
2016/03/10 | 2,055 | 2,055 | 2,028 | 2,041 | 1,400 |
2016/03/09 | 2,025 | 2,043 | 2,025 | 2,030 | 2,100 |
2016/03/08 | 2,100 | 2,120 | 2,100 | 2,120 | 300 |
2016/03/07 | 2,050 | 2,089 | 2,050 | 2,081 | 2,000 |
2016/03/04 | 2,035 | 2,037 | 1,900 | 2,025 | 3,600 |
2016/03/03 | 2,040 | 2,042 | 2,035 | 2,035 | 2,100 |
2016/03/02 | 2,040 | 2,051 | 2,038 | 2,040 | 1,700 |
2016/03/01 | 2,025 | 2,025 | 2,024 | 2,025 | 3,800 |
2016/02/29 | 2,066 | 2,075 | 2,041 | 2,041 | 2,200 |
2016/02/26 | 2,088 | 2,100 | 2,070 | 2,070 | 600 |
2016/02/25 | 2,090 | 2,090 | 2,070 | 2,070 | 5,900 |
2016/02/24 | 2,080 | 2,081 | 2,076 | 2,081 | 6,500 |
2016/02/23 | 2,100 | 2,100 | 2,080 | 2,080 | 500 |
2016/02/22 | 2,078 | 2,078 | 2,060 | 2,078 | 700 |
2016/02/19 | 2,081 | 2,093 | 2,078 | 2,078 | 500 |
2016/02/18 | 2,099 | 2,099 | 2,081 | 2,082 | 600 |
2016/02/17 | 2,070 | 2,075 | 2,070 | 2,075 | 600 |
2016/02/15 | 2,062 | 2,090 | 2,062 | 2,070 | 1,800 |
2016/02/12 | 2,100 | 2,100 | 1,990 | 2,062 | 3,800 |
2016/02/10 | 2,137 | 2,137 | 2,000 | 2,100 | 1,200 |
2016/02/09 | 2,200 | 2,200 | 2,080 | 2,087 | 900 |
2016/02/08 | 2,101 | 2,113 | 2,090 | 2,090 | 1,200 |
2016/02/05 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2016/02/04 | 2,103 | 2,103 | 2,103 | 2,103 | 500 |
2016/02/03 | 2,170 | 2,170 | 2,150 | 2,150 | 400 |
2016/02/02 | 2,160 | 2,167 | 2,150 | 2,150 | 1,000 |
2016/02/01 | 2,175 | 2,176 | 2,175 | 2,175 | 900 |
2016/01/29 | 2,155 | 2,155 | 2,155 | 2,155 | 100 |
2016/01/28 | 2,155 | 2,155 | 2,155 | 2,155 | 100 |
2016/01/27 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
2016/01/26 | 2,150 | 2,160 | 2,150 | 2,160 | 600 |
2016/01/25 | 2,150 | 2,151 | 2,101 | 2,151 | 1,000 |
2016/01/22 | 2,109 | 2,125 | 2,105 | 2,105 | 1,600 |
2016/01/21 | 2,100 | 2,103 | 2,100 | 2,100 | 1,800 |
2016/01/20 | 2,150 | 2,150 | 2,100 | 2,100 | 1,100 |
2016/01/19 | 2,150 | 2,150 | 2,150 | 2,150 | 300 |
2016/01/18 | 2,123 | 2,144 | 2,123 | 2,144 | 400 |
2016/01/15 | 2,250 | 2,250 | 2,223 | 2,223 | 1,500 |
2016/01/14 | 2,270 | 2,270 | 2,250 | 2,255 | 1,900 |
2016/01/13 | 2,270 | 2,270 | 2,268 | 2,270 | 700 |
2016/01/12 | 2,225 | 2,274 | 2,221 | 2,274 | 1,000 |
2016/01/08 | 2,275 | 2,275 | 2,275 | 2,275 | 200 |
2016/01/07 | 2,275 | 2,275 | 2,275 | 2,275 | 100 |
2016/01/06 | 2,315 | 2,315 | 2,315 | 2,315 | 100 |
2016/01/05 | 2,300 | 2,315 | 2,279 | 2,315 | 700 |
2016/01/04 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |