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
2020/12/30 1,525 1,525 1,490 1,501 14,200
2020/12/29 1,506 1,525 1,477 1,509 17,000
2020/12/28 1,496 1,525 1,471 1,506 16,100
2020/12/25 1,516 1,516 1,494 1,505 3,600
2020/12/24 1,521 1,521 1,489 1,516 16,300
2020/12/23 1,480 1,509 1,480 1,491 4,800
2020/12/22 1,520 1,520 1,460 1,468 16,000
2020/12/21 1,511 1,529 1,493 1,523 13,000
2020/12/18 1,480 1,530 1,476 1,518 22,900
2020/12/17 1,449 1,475 1,426 1,475 15,000
2020/12/16 1,445 1,455 1,433 1,450 11,200
2020/12/15 1,425 1,442 1,425 1,440 5,800
2020/12/14 1,433 1,444 1,416 1,423 19,400
2020/12/11 1,435 1,449 1,409 1,433 16,900
2020/12/10 1,430 1,459 1,429 1,444 17,200
2020/12/09 1,408 1,445 1,408 1,444 12,100
2020/12/08 1,410 1,410 1,382 1,401 12,000
2020/12/07 1,449 1,449 1,380 1,380 18,100
2020/12/04 1,450 1,450 1,415 1,425 8,400
2020/12/03 1,440 1,473 1,426 1,439 17,500
2020/12/02 1,468 1,480 1,420 1,437 27,900
2020/12/01 1,448 1,495 1,432 1,457 31,600
2020/11/30 1,435 1,441 1,410 1,423 9,200
2020/11/27 1,419 1,446 1,417 1,430 19,300
2020/11/26 1,439 1,450 1,409 1,409 13,900
2020/11/25 1,453 1,464 1,436 1,439 8,700
2020/11/24 1,464 1,465 1,431 1,448 13,200
2020/11/20 1,426 1,443 1,416 1,434 8,800
2020/11/19 1,491 1,491 1,426 1,452 26,700
2020/11/18 1,530 1,530 1,479 1,489 18,600
2020/11/17 1,543 1,547 1,510 1,538 14,600
2020/11/16 1,530 1,555 1,530 1,549 15,800
2020/11/13 1,543 1,543 1,522 1,530 15,200
2020/11/12 1,548 1,549 1,529 1,543 9,800
2020/11/11 1,550 1,550 1,526 1,549 14,600
2020/11/10 1,545 1,545 1,519 1,543 37,100
2020/11/09 1,544 1,572 1,517 1,541 24,800
2020/11/06 1,536 1,547 1,530 1,541 10,600
2020/11/05 1,492 1,530 1,492 1,526 31,200
2020/11/04 1,495 1,535 1,495 1,500 21,000
2020/11/02 1,392 1,493 1,390 1,485 27,700
2020/10/30 1,400 1,449 1,380 1,428 18,000
2020/10/29 1,400 1,414 1,385 1,400 7,400
2020/10/28 1,400 1,413 1,393 1,400 8,300
2020/10/27 1,371 1,417 1,363 1,416 14,600
2020/10/26 1,400 1,419 1,393 1,393 11,700
2020/10/23 1,455 1,455 1,401 1,422 8,000
2020/10/22 1,471 1,471 1,428 1,450 11,500
2020/10/21 1,519 1,519 1,472 1,474 9,200
2020/10/20 1,513 1,513 1,488 1,489 3,500
2020/10/19 1,485 1,500 1,465 1,495 12,400
2020/10/16 1,514 1,515 1,485 1,485 6,200
2020/10/15 1,533 1,533 1,498 1,515 11,100
2020/10/14 1,535 1,539 1,506 1,525 12,900
2020/10/13 1,545 1,545 1,512 1,532 13,100
2020/10/12 1,516 1,546 1,512 1,538 16,100
2020/10/09 1,523 1,539 1,481 1,501 18,600
2020/10/08 1,530 1,537 1,518 1,537 6,200
2020/10/07 1,529 1,543 1,498 1,535 7,600
2020/10/06 1,518 1,534 1,483 1,518 16,200
2020/10/05 1,503 1,542 1,503 1,518 17,300
2020/10/02 1,595 1,595 1,454 1,498 29,300
2020/09/30 1,616 1,627 1,548 1,597 23,500
2020/09/29 1,599 1,635 1,562 1,616 31,900
2020/09/28 1,571 1,610 1,553 1,609 25,300
2020/09/25 1,562 1,578 1,550 1,569 12,500
2020/09/24 1,582 1,594 1,511 1,522 17,000
2020/09/23 1,599 1,639 1,563 1,603 27,500
2020/09/18 1,550 1,600 1,550 1,599 17,900
2020/09/17 1,540 1,550 1,500 1,550 7,300
2020/09/16 1,545 1,550 1,525 1,545 12,500
2020/09/15 1,530 1,530 1,501 1,518 4,400
2020/09/14 1,560 1,560 1,491 1,536 16,900
2020/09/11 1,560 1,579 1,520 1,572 17,500
2020/09/10 1,489 1,558 1,475 1,534 29,100
2020/09/09 1,519 1,519 1,481 1,481 11,200
2020/09/08 1,524 1,529 1,501 1,529 5,800
2020/09/07 1,515 1,519 1,430 1,515 13,000
2020/09/04 1,512 1,512 1,489 1,495 4,300
2020/09/03 1,500 1,516 1,487 1,512 10,900
2020/09/02 1,500 1,500 1,461 1,496 9,100
2020/09/01 1,510 1,512 1,489 1,489 4,100
2020/08/31 1,524 1,524 1,503 1,510 10,700
2020/08/28 1,502 1,519 1,479 1,498 29,600
2020/08/27 1,498 1,498 1,482 1,496 4,800
2020/08/26 1,481 1,505 1,481 1,498 11,000
2020/08/25 1,481 1,485 1,477 1,481 7,500
2020/08/24 1,502 1,502 1,477 1,480 15,200
2020/08/21 1,470 1,495 1,454 1,484 7,000
2020/08/20 1,495 1,495 1,456 1,469 4,900
2020/08/19 1,499 1,501 1,470 1,495 7,400
2020/08/18 1,448 1,510 1,443 1,499 21,400
2020/08/17 1,457 1,457 1,415 1,420 9,300
2020/08/14 1,437 1,457 1,424 1,457 9,700
2020/08/13 1,431 1,454 1,431 1,437 9,200
2020/08/12 1,412 1,439 1,406 1,439 11,300
2020/08/11 1,406 1,438 1,406 1,423 5,000
2020/08/07 1,449 1,449 1,399 1,400 6,900
2020/08/06 1,473 1,473 1,378 1,399 8,100
2020/08/05 1,439 1,485 1,428 1,473 10,900
2020/08/04 1,359 1,459 1,355 1,437 19,900
2020/08/03 1,357 1,357 1,331 1,340 7,700
2020/07/31 1,420 1,422 1,352 1,368 17,900
2020/07/30 1,484 1,588 1,400 1,464 39,800
2020/07/29 1,450 1,484 1,442 1,484 9,400
2020/07/28 1,504 1,508 1,441 1,450 18,400
2020/07/27 1,500 1,500 1,456 1,499 14,400
2020/07/22 1,500 1,501 1,470 1,500 13,000
2020/07/21 1,480 1,503 1,480 1,503 15,800
2020/07/20 1,466 1,473 1,451 1,473 14,200
2020/07/17 1,443 1,443 1,430 1,436 3,900
2020/07/16 1,450 1,450 1,427 1,443 11,500
2020/07/15 1,425 1,465 1,425 1,452 14,500
2020/07/14 1,421 1,426 1,414 1,420 7,500
2020/07/13 1,401 1,420 1,401 1,416 6,600
2020/07/10 1,395 1,395 1,371 1,382 10,500
2020/07/09 1,427 1,427 1,398 1,400 11,100
2020/07/08 1,410 1,420 1,378 1,406 14,900
2020/07/07 1,425 1,427 1,397 1,427 15,600
2020/07/06 1,375 1,428 1,366 1,426 15,100
2020/07/03 1,344 1,345 1,335 1,345 6,100
2020/07/02 1,350 1,350 1,302 1,320 15,200
2020/07/01 1,360 1,364 1,318 1,322 6,500
2020/06/30 1,340 1,364 1,339 1,351 7,800
2020/06/29 1,320 1,340 1,306 1,326 14,700
2020/06/26 1,373 1,375 1,351 1,355 7,200
2020/06/25 1,365 1,385 1,360 1,373 8,900
2020/06/24 1,365 1,373 1,362 1,368 4,900
2020/06/23 1,339 1,370 1,330 1,357 18,600
2020/06/22 1,330 1,348 1,323 1,338 11,600
2020/06/19 1,300 1,330 1,259 1,317 13,000
2020/06/18 1,289 1,291 1,281 1,289 3,400
2020/06/17 1,290 1,301 1,258 1,269 4,800
2020/06/16 1,222 1,290 1,219 1,288 15,000
2020/06/15 1,290 1,290 1,180 1,181 12,500
2020/06/12 1,269 1,299 1,240 1,265 23,000
2020/06/11 1,360 1,360 1,325 1,335 9,200
2020/06/10 1,350 1,368 1,344 1,360 10,100
2020/06/09 1,325 1,377 1,325 1,355 19,500
2020/06/08 1,302 1,324 1,300 1,319 15,300
2020/06/05 1,307 1,307 1,296 1,302 9,300
2020/06/04 1,314 1,330 1,314 1,318 10,900
2020/06/03 1,326 1,326 1,300 1,309 11,000
2020/06/02 1,301 1,306 1,286 1,296 16,700
2020/06/01 1,309 1,315 1,291 1,300 23,600
2020/05/29 1,304 1,311 1,300 1,303 9,400
2020/05/28 1,305 1,306 1,283 1,299 23,000
2020/05/27 1,303 1,313 1,301 1,304 18,300
2020/05/26 1,328 1,328 1,309 1,315 13,800
2020/05/25 1,330 1,330 1,307 1,316 15,400
2020/05/22 1,310 1,328 1,290 1,304 14,200
2020/05/21 1,313 1,335 1,305 1,317 20,900
2020/05/20 1,271 1,322 1,271 1,307 19,100
2020/05/19 1,294 1,294 1,262 1,270 15,000
2020/05/18 1,216 1,249 1,210 1,247 17,400
2020/05/15 1,234 1,243 1,187 1,210 13,600
2020/05/14 1,259 1,271 1,239 1,239 16,000
2020/05/13 1,256 1,266 1,242 1,264 9,300
2020/05/12 1,260 1,276 1,245 1,276 11,500
2020/05/11 1,259 1,265 1,238 1,243 21,500
2020/05/08 1,200 1,232 1,170 1,229 44,000
2020/05/07 1,150 1,179 1,149 1,177 21,100
2020/05/01 1,134 1,140 1,130 1,130 7,100
2020/04/30 1,146 1,152 1,111 1,134 24,100
2020/04/28 1,133 1,141 1,129 1,140 11,100
2020/04/27 1,126 1,132 1,118 1,128 7,300
2020/04/24 1,126 1,126 1,105 1,115 6,100
2020/04/23 1,122 1,122 1,082 1,101 8,800
2020/04/22 1,125 1,125 1,092 1,092 10,700
2020/04/21 1,128 1,145 1,120 1,132 6,400
2020/04/20 1,165 1,165 1,129 1,129 11,000
2020/04/17 1,185 1,193 1,165 1,165 5,900
2020/04/16 1,166 1,183 1,166 1,183 8,100
2020/04/15 1,171 1,177 1,155 1,158 6,400
2020/04/14 1,170 1,174 1,153 1,156 7,100
2020/04/13 1,200 1,206 1,168 1,173 12,700
2020/04/10 1,229 1,229 1,184 1,184 10,100
2020/04/09 1,194 1,197 1,153 1,180 9,600
2020/04/08 1,133 1,195 1,130 1,179 25,900
2020/04/07 1,135 1,143 1,105 1,140 17,100
2020/04/06 1,064 1,114 1,063 1,105 27,800
2020/04/03 1,057 1,074 1,035 1,040 15,100
2020/04/02 1,012 1,029 1,008 1,027 10,500
2020/04/01 1,060 1,060 1,037 1,042 15,900
2020/03/31 1,076 1,091 1,055 1,070 12,700
2020/03/30 1,079 1,079 1,052 1,069 39,000
2020/03/27 1,130 1,165 1,120 1,154 49,600
2020/03/26 1,071 1,090 1,051 1,084 30,400
2020/03/25 1,090 1,105 1,076 1,098 39,100
2020/03/24 1,082 1,098 1,041 1,065 55,100
2020/03/23 1,027 1,076 1,004 1,076 48,900
2020/03/19 1,011 1,056 960 970 55,600
2020/03/18 1,060 1,060 1,000 1,006 39,900
2020/03/17 1,001 1,046 966 1,030 70,400
2020/03/16 1,080 1,099 1,000 1,006 44,200
2020/03/13 1,021 1,080 986 1,057 33,700
2020/03/12 1,179 1,196 1,067 1,067 69,500
2020/03/11 1,290 1,292 1,214 1,214 10,900
2020/03/10 1,250 1,290 1,206 1,290 20,900
2020/03/09 1,300 1,320 1,266 1,281 40,100
2020/03/06 1,401 1,407 1,309 1,309 30,300
2020/03/05 1,479 1,479 1,409 1,417 24,400
2020/03/04 1,463 1,485 1,445 1,458 44,400
2020/03/03 1,440 1,447 1,410 1,432 24,400
2020/03/02 1,370 1,442 1,351 1,428 40,100
2020/02/28 1,359 1,385 1,334 1,370 38,900
2020/02/27 1,413 1,413 1,380 1,389 23,500
2020/02/26 1,359 1,409 1,356 1,400 24,400
2020/02/25 1,352 1,370 1,331 1,370 34,400
2020/02/21 1,385 1,390 1,380 1,382 9,400
2020/02/20 1,385 1,399 1,383 1,388 12,200
2020/02/19 1,370 1,405 1,370 1,382 10,600
2020/02/18 1,370 1,370 1,340 1,356 15,400
2020/02/17 1,357 1,374 1,348 1,354 18,500
2020/02/14 1,374 1,381 1,360 1,375 46,500
2020/02/13 1,368 1,396 1,360 1,375 33,400
2020/02/12 1,380 1,380 1,350 1,354 25,000
2020/02/10 1,360 1,394 1,358 1,382 23,600
2020/02/07 1,350 1,369 1,340 1,365 19,700
2020/02/06 1,351 1,354 1,336 1,336 17,300
2020/02/05 1,352 1,359 1,338 1,345 11,700
2020/02/04 1,320 1,336 1,308 1,333 24,000
2020/02/03 1,352 1,362 1,332 1,332 22,300
2020/01/31 1,400 1,419 1,383 1,400 34,200
2020/01/30 1,480 1,480 1,456 1,477 43,800
2020/01/29 1,480 1,482 1,474 1,479 9,800
2020/01/28 1,476 1,500 1,469 1,474 25,100
2020/01/27 1,598 1,598 1,491 1,499 41,600
2020/01/24 1,630 1,630 1,589 1,609 9,300
2020/01/23 1,605 1,612 1,588 1,610 11,800
2020/01/22 1,596 1,610 1,593 1,599 5,000
2020/01/21 1,615 1,617 1,566 1,596 8,900
2020/01/20 1,603 1,620 1,603 1,614 8,800
2020/01/17 1,670 1,670 1,602 1,602 12,100
2020/01/16 1,639 1,681 1,639 1,667 27,100
2020/01/15 1,610 1,632 1,597 1,632 20,200
2020/01/14 1,503 1,629 1,503 1,605 44,100
2020/01/10 1,505 1,518 1,500 1,503 6,000
2020/01/09 1,511 1,523 1,507 1,508 5,600
2020/01/08 1,558 1,558 1,500 1,507 13,300
2020/01/07 1,575 1,621 1,560 1,561 28,900
2020/01/06 1,465 1,542 1,465 1,535 42,100

このページの先頭へ