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
2023/12/29 1,368 1,371 1,363 1,371 16,700
2023/12/28 1,371 1,375 1,362 1,368 15,600
2023/12/27 1,355 1,374 1,355 1,373 27,000
2023/12/26 1,348 1,353 1,347 1,352 13,800
2023/12/25 1,350 1,351 1,336 1,349 16,000
2023/12/22 1,340 1,347 1,330 1,334 16,900
2023/12/21 1,336 1,351 1,334 1,339 18,100
2023/12/20 1,350 1,354 1,342 1,344 21,800
2023/12/19 1,345 1,346 1,333 1,344 17,600
2023/12/18 1,335 1,339 1,327 1,339 16,200
2023/12/15 1,319 1,335 1,317 1,335 15,400
2023/12/14 1,330 1,330 1,318 1,319 15,600
2023/12/13 1,324 1,329 1,320 1,326 12,600
2023/12/12 1,318 1,323 1,312 1,321 12,100
2023/12/11 1,310 1,318 1,304 1,318 17,300
2023/12/08 1,307 1,307 1,294 1,297 25,100
2023/12/07 1,316 1,322 1,313 1,313 19,500
2023/12/06 1,312 1,319 1,307 1,314 12,700
2023/12/05 1,315 1,318 1,299 1,300 17,400
2023/12/04 1,323 1,323 1,311 1,318 21,200
2023/12/01 1,329 1,329 1,297 1,301 24,300
2023/11/30 1,320 1,323 1,308 1,321 16,800
2023/11/29 1,305 1,324 1,305 1,320 24,800
2023/11/28 1,302 1,310 1,294 1,310 13,800
2023/11/27 1,300 1,308 1,294 1,296 14,100
2023/11/24 1,295 1,299 1,291 1,295 13,300
2023/11/22 1,287 1,295 1,285 1,290 9,400
2023/11/21 1,280 1,294 1,275 1,294 23,100
2023/11/20 1,262 1,278 1,262 1,271 15,700
2023/11/17 1,257 1,280 1,248 1,262 27,700
2023/11/16 1,269 1,275 1,245 1,247 28,600
2023/11/15 1,271 1,280 1,270 1,273 15,900
2023/11/14 1,308 1,308 1,262 1,269 35,900
2023/11/13 1,305 1,316 1,297 1,315 32,600
2023/11/10 1,290 1,303 1,285 1,301 20,000
2023/11/09 1,290 1,298 1,287 1,296 9,800
2023/11/08 1,300 1,300 1,283 1,283 13,400
2023/11/07 1,305 1,309 1,296 1,298 18,900
2023/11/06 1,301 1,309 1,301 1,305 26,500
2023/11/02 1,292 1,294 1,286 1,294 18,600
2023/11/01 1,305 1,306 1,288 1,290 24,200
2023/10/31 1,294 1,305 1,286 1,305 29,000
2023/10/30 1,303 1,311 1,287 1,291 80,200
2023/10/27 1,305 1,311 1,300 1,308 17,100
2023/10/26 1,307 1,312 1,299 1,299 22,800
2023/10/25 1,310 1,310 1,284 1,300 19,500
2023/10/24 1,305 1,307 1,277 1,305 24,900
2023/10/23 1,303 1,308 1,294 1,294 22,300
2023/10/20 1,295 1,302 1,289 1,299 10,400
2023/10/19 1,288 1,305 1,284 1,294 15,500
2023/10/18 1,289 1,302 1,285 1,296 26,000
2023/10/17 1,276 1,289 1,274 1,289 23,600
2023/10/16 1,271 1,276 1,266 1,270 14,400
2023/10/13 1,281 1,281 1,266 1,270 13,100
2023/10/12 1,283 1,286 1,270 1,283 13,800
2023/10/11 1,275 1,282 1,267 1,277 21,600
2023/10/10 1,260 1,277 1,260 1,270 47,100
2023/10/06 1,249 1,252 1,244 1,247 22,400
2023/10/05 1,245 1,251 1,239 1,250 39,500
2023/10/04 1,245 1,251 1,231 1,231 48,100
2023/10/03 1,255 1,255 1,241 1,241 32,900
2023/10/02 1,262 1,272 1,246 1,246 31,700
2023/09/29 1,273 1,277 1,256 1,262 21,000
2023/09/28 1,278 1,280 1,271 1,273 18,600
2023/09/27 1,270 1,284 1,269 1,284 24,400
2023/09/26 1,273 1,277 1,267 1,274 13,500
2023/09/25 1,262 1,277 1,260 1,277 19,600
2023/09/22 1,252 1,255 1,245 1,252 70,900
2023/09/21 1,273 1,273 1,258 1,259 20,100
2023/09/20 1,285 1,285 1,262 1,263 29,600
2023/09/19 1,290 1,290 1,280 1,288 29,100
2023/09/15 1,290 1,293 1,277 1,286 45,600
2023/09/14 1,271 1,289 1,271 1,289 38,600
2023/09/13 1,267 1,269 1,260 1,265 35,600
2023/09/12 1,260 1,269 1,260 1,267 30,600
2023/09/11 1,263 1,270 1,247 1,257 62,900
2023/09/08 1,263 1,269 1,254 1,259 63,200
2023/09/07 1,285 1,287 1,276 1,276 27,800
2023/09/06 1,293 1,297 1,277 1,287 39,700
2023/09/05 1,296 1,296 1,281 1,288 34,100
2023/09/04 1,296 1,302 1,289 1,295 32,800
2023/09/01 1,290 1,293 1,285 1,293 19,900
2023/08/31 1,286 1,290 1,284 1,286 16,500
2023/08/30 1,284 1,285 1,274 1,283 19,700
2023/08/29 1,282 1,285 1,276 1,284 12,700
2023/08/28 1,270 1,285 1,266 1,279 31,700
2023/08/25 1,251 1,266 1,247 1,266 18,600
2023/08/24 1,249 1,262 1,245 1,261 38,400
2023/08/23 1,244 1,245 1,236 1,244 19,700
2023/08/22 1,243 1,246 1,234 1,244 20,200
2023/08/21 1,239 1,245 1,231 1,240 34,500
2023/08/18 1,227 1,239 1,221 1,239 52,400
2023/08/17 1,235 1,235 1,208 1,226 43,300
2023/08/16 1,230 1,238 1,218 1,222 53,200
2023/08/15 1,233 1,233 1,197 1,220 130,900
2023/08/14 1,239 1,247 1,216 1,221 188,000
2023/08/10 1,345 1,345 1,319 1,326 83,900
2023/08/09 1,345 1,346 1,333 1,336 32,800
2023/08/08 1,346 1,348 1,338 1,340 30,900
2023/08/07 1,340 1,346 1,333 1,342 29,300
2023/08/04 1,338 1,345 1,330 1,335 29,400
2023/08/03 1,345 1,347 1,328 1,329 63,400
2023/08/02 1,353 1,363 1,344 1,348 53,800
2023/08/01 1,359 1,364 1,351 1,353 53,100
2023/07/31 1,369 1,373 1,357 1,367 55,500
2023/07/28 1,357 1,363 1,347 1,363 72,800
2023/07/27 1,359 1,363 1,355 1,363 18,900
2023/07/26 1,360 1,364 1,351 1,362 21,000
2023/07/25 1,363 1,363 1,356 1,360 29,400
2023/07/24 1,368 1,370 1,361 1,366 26,100
2023/07/21 1,373 1,374 1,365 1,365 28,500
2023/07/20 1,381 1,386 1,372 1,373 31,400
2023/07/19 1,379 1,383 1,376 1,383 21,200
2023/07/18 1,370 1,382 1,368 1,376 17,200
2023/07/14 1,380 1,380 1,364 1,369 22,700
2023/07/13 1,366 1,375 1,361 1,373 23,500
2023/07/12 1,382 1,382 1,364 1,364 26,900
2023/07/11 1,377 1,387 1,373 1,374 33,700
2023/07/10 1,375 1,383 1,371 1,374 31,100
2023/07/07 1,377 1,381 1,362 1,372 33,100
2023/07/06 1,392 1,394 1,380 1,384 38,700
2023/07/05 1,412 1,414 1,403 1,403 29,800
2023/07/04 1,420 1,422 1,409 1,412 19,300
2023/07/03 1,423 1,432 1,418 1,420 18,800
2023/06/30 1,416 1,423 1,406 1,415 27,200
2023/06/29 1,421 1,429 1,410 1,416 33,100
2023/06/28 1,419 1,423 1,412 1,420 23,900
2023/06/27 1,410 1,416 1,393 1,403 25,200
2023/06/26 1,420 1,424 1,407 1,409 15,600
2023/06/23 1,446 1,447 1,419 1,423 32,100
2023/06/22 1,465 1,465 1,441 1,441 35,700
2023/06/21 1,462 1,474 1,456 1,469 41,700
2023/06/20 1,451 1,461 1,445 1,457 31,500
2023/06/19 1,468 1,469 1,447 1,451 37,600
2023/06/16 1,460 1,471 1,454 1,463 46,200
2023/06/15 1,464 1,472 1,458 1,459 17,800
2023/06/14 1,455 1,465 1,443 1,462 24,700
2023/06/13 1,458 1,460 1,440 1,443 28,500
2023/06/12 1,430 1,457 1,424 1,450 27,900
2023/06/09 1,441 1,441 1,418 1,426 34,900
2023/06/08 1,435 1,439 1,411 1,411 24,400
2023/06/07 1,442 1,444 1,426 1,435 35,600
2023/06/06 1,430 1,434 1,420 1,432 19,900
2023/06/05 1,424 1,429 1,406 1,427 39,100
2023/06/02 1,388 1,413 1,388 1,411 17,500
2023/06/01 1,412 1,423 1,384 1,385 32,500
2023/05/31 1,418 1,423 1,409 1,412 26,300
2023/05/30 1,402 1,419 1,395 1,416 20,600
2023/05/29 1,408 1,418 1,402 1,402 18,900
2023/05/26 1,419 1,419 1,401 1,401 23,100
2023/05/25 1,410 1,421 1,401 1,410 23,700
2023/05/24 1,395 1,425 1,390 1,411 28,600
2023/05/23 1,391 1,419 1,390 1,395 37,600
2023/05/22 1,366 1,387 1,366 1,386 28,500
2023/05/19 1,345 1,364 1,345 1,361 35,000
2023/05/18 1,356 1,356 1,336 1,343 57,500
2023/05/17 1,356 1,358 1,345 1,347 37,400
2023/05/16 1,371 1,373 1,350 1,356 38,400
2023/05/15 1,383 1,383 1,372 1,376 14,200
2023/05/12 1,381 1,381 1,366 1,373 15,300
2023/05/11 1,381 1,391 1,376 1,383 16,000
2023/05/10 1,385 1,387 1,373 1,374 28,000
2023/05/09 1,390 1,409 1,364 1,383 76,400
2023/05/08 1,395 1,401 1,387 1,389 22,900
2023/05/02 1,385 1,391 1,380 1,386 6,600
2023/05/01 1,390 1,395 1,379 1,388 9,300
2023/04/28 1,365 1,390 1,365 1,390 12,900
2023/04/27 1,360 1,370 1,351 1,362 23,200
2023/04/26 1,377 1,378 1,360 1,360 17,300
2023/04/25 1,399 1,399 1,377 1,384 24,700
2023/04/24 1,371 1,392 1,366 1,388 29,300
2023/04/21 1,340 1,350 1,338 1,350 13,400
2023/04/20 1,333 1,344 1,329 1,340 10,800
2023/04/19 1,327 1,340 1,321 1,337 21,000
2023/04/18 1,318 1,328 1,306 1,327 41,000
2023/04/17 1,326 1,330 1,314 1,319 48,200
2023/04/14 1,340 1,340 1,314 1,318 80,100
2023/04/13 1,355 1,355 1,342 1,345 17,100
2023/04/12 1,354 1,359 1,350 1,355 12,400
2023/04/11 1,345 1,355 1,345 1,354 17,800
2023/04/10 1,349 1,352 1,341 1,345 8,300
2023/04/07 1,339 1,346 1,337 1,342 15,700
2023/04/06 1,351 1,352 1,338 1,339 25,400
2023/04/05 1,390 1,390 1,355 1,355 21,900
2023/04/04 1,392 1,396 1,387 1,395 25,300
2023/04/03 1,374 1,392 1,374 1,392 20,900
2023/03/31 1,381 1,381 1,367 1,374 18,100
2023/03/30 1,359 1,381 1,359 1,380 64,700
2023/03/29 1,400 1,409 1,392 1,401 90,700
2023/03/28 1,400 1,403 1,391 1,395 20,800
2023/03/27 1,410 1,410 1,391 1,397 41,900
2023/03/24 1,400 1,405 1,394 1,402 19,300
2023/03/23 1,400 1,407 1,393 1,403 23,500
2023/03/22 1,401 1,407 1,391 1,407 17,800
2023/03/20 1,380 1,397 1,375 1,381 27,300
2023/03/17 1,359 1,384 1,359 1,381 28,900
2023/03/16 1,351 1,357 1,333 1,352 43,800
2023/03/15 1,380 1,383 1,371 1,372 26,500
2023/03/14 1,383 1,385 1,363 1,366 35,900
2023/03/13 1,408 1,408 1,379 1,400 69,400
2023/03/10 1,420 1,422 1,412 1,412 111,800
2023/03/09 1,425 1,429 1,420 1,424 50,100
2023/03/08 1,422 1,430 1,418 1,421 30,400
2023/03/07 1,423 1,432 1,415 1,425 27,800
2023/03/06 1,406 1,427 1,406 1,422 30,200
2023/03/03 1,408 1,423 1,400 1,404 135,000
2023/03/02 1,418 1,420 1,407 1,413 34,800
2023/03/01 1,400 1,409 1,399 1,401 27,500
2023/02/28 1,398 1,412 1,394 1,400 44,000
2023/02/27 1,400 1,404 1,387 1,393 52,000
2023/02/24 1,400 1,411 1,400 1,404 31,400
2023/02/22 1,419 1,423 1,394 1,399 26,500
2023/02/21 1,404 1,424 1,404 1,419 15,200
2023/02/20 1,395 1,421 1,392 1,404 27,500
2023/02/17 1,392 1,402 1,390 1,390 24,500
2023/02/16 1,396 1,403 1,391 1,395 16,600
2023/02/15 1,391 1,402 1,387 1,396 19,300
2023/02/14 1,395 1,398 1,387 1,392 18,500
2023/02/13 1,416 1,423 1,375 1,390 34,400
2023/02/10 1,420 1,439 1,411 1,418 32,900
2023/02/09 1,421 1,450 1,421 1,448 13,700
2023/02/08 1,442 1,442 1,424 1,425 13,400
2023/02/07 1,441 1,442 1,424 1,435 9,900
2023/02/06 1,415 1,440 1,412 1,430 21,300
2023/02/03 1,450 1,450 1,404 1,415 42,900
2023/02/02 1,464 1,468 1,451 1,455 13,700
2023/02/01 1,487 1,487 1,464 1,470 23,600
2023/01/31 1,570 1,570 1,480 1,495 28,800
2023/01/30 1,535 1,573 1,524 1,573 13,800
2023/01/27 1,534 1,545 1,512 1,531 11,600
2023/01/26 1,561 1,561 1,529 1,542 6,100
2023/01/25 1,573 1,575 1,551 1,561 7,800
2023/01/24 1,516 1,570 1,515 1,570 18,300
2023/01/23 1,524 1,530 1,513 1,530 9,800
2023/01/20 1,518 1,525 1,510 1,520 9,400
2023/01/19 1,513 1,539 1,510 1,532 10,600
2023/01/18 1,494 1,526 1,485 1,526 9,700
2023/01/17 1,475 1,493 1,473 1,486 14,000
2023/01/16 1,480 1,480 1,463 1,463 6,300
2023/01/13 1,471 1,473 1,460 1,464 12,600
2023/01/12 1,480 1,480 1,462 1,471 4,600
2023/01/11 1,460 1,480 1,460 1,480 8,000
2023/01/10 1,476 1,476 1,459 1,460 9,500
2023/01/06 1,473 1,477 1,465 1,476 4,800
2023/01/05 1,466 1,488 1,466 1,475 8,600
2023/01/04 1,494 1,498 1,477 1,477 10,400

このページの先頭へ