プロパティデータバンク(4389)の株価時系列情報
プロパティデータバンク(4389)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,010 | 1,015 | 1,007 | 1,010 | 4,900 |
| 2025/08/14 | 1,035 | 1,035 | 1,010 | 1,010 | 4,800 |
| 2025/08/13 | 1,009 | 1,065 | 1,008 | 1,023 | 12,000 |
| 2025/08/12 | 1,003 | 1,010 | 998 | 1,005 | 6,000 |
| 2025/08/08 | 1,013 | 1,036 | 994 | 1,011 | 40,600 |
| 2025/08/07 | 1,051 | 1,069 | 1,030 | 1,043 | 21,800 |
| 2025/08/06 | 1,043 | 1,064 | 1,043 | 1,050 | 10,000 |
| 2025/08/05 | 1,069 | 1,070 | 1,027 | 1,043 | 14,000 |
| 2025/08/04 | 981 | 1,068 | 980 | 1,036 | 23,200 |
| 2025/08/01 | 993 | 998 | 980 | 995 | 13,200 |
| 2025/07/31 | 987 | 998 | 972 | 990 | 21,800 |
| 2025/07/30 | 974 | 984 | 956 | 974 | 7,500 |
| 2025/07/29 | 952 | 965 | 938 | 965 | 5,900 |
| 2025/07/28 | 970 | 970 | 940 | 952 | 18,800 |
| 2025/07/25 | 918 | 969 | 918 | 969 | 10,900 |
| 2025/07/24 | 884 | 903 | 881 | 903 | 8,100 |
| 2025/07/23 | 891 | 891 | 880 | 884 | 7,400 |
| 2025/07/22 | 911 | 915 | 881 | 881 | 17,300 |
| 2025/07/18 | 960 | 960 | 915 | 918 | 16,300 |
| 2025/07/17 | 966 | 969 | 951 | 960 | 3,100 |
| 2025/07/16 | 943 | 969 | 937 | 962 | 9,100 |
| 2025/07/15 | 967 | 969 | 929 | 960 | 10,500 |
| 2025/07/14 | 915 | 973 | 915 | 970 | 6,000 |
| 2025/07/11 | 942 | 945 | 908 | 915 | 5,700 |
| 2025/07/10 | 959 | 974 | 945 | 945 | 2,700 |
| 2025/07/09 | 982 | 982 | 934 | 974 | 6,400 |
| 2025/07/08 | 998 | 1,000 | 970 | 972 | 8,200 |
| 2025/07/07 | 979 | 1,020 | 979 | 997 | 26,400 |
| 2025/07/04 | 910 | 964 | 910 | 964 | 7,500 |
| 2025/07/03 | 867 | 950 | 867 | 910 | 15,200 |
| 2025/07/02 | 867 | 943 | 867 | 867 | 12,900 |
| 2025/07/01 | 895 | 909 | 870 | 897 | 11,600 |
| 2025/06/30 | 919 | 930 | 907 | 910 | 9,000 |
| 2025/06/27 | 995 | 999 | 904 | 904 | 11,300 |
| 2025/06/27 | 1 -> 2.00 分割 | ||||
| 2025/06/26 | 1,888 | 1,893 | 1,835 | 1,893 | 2,500 |
| 2025/06/25 | 1,901 | 1,919 | 1,889 | 1,889 | 2,100 |
| 2025/06/24 | 1,901 | 1,915 | 1,901 | 1,901 | 1,200 |
| 2025/06/23 | 1,914 | 1,918 | 1,897 | 1,917 | 2,400 |
| 2025/06/20 | 1,890 | 1,904 | 1,890 | 1,902 | 700 |
| 2025/06/19 | 1,870 | 1,914 | 1,870 | 1,898 | 2,000 |
| 2025/06/18 | 1,853 | 1,919 | 1,853 | 1,876 | 3,400 |
| 2025/06/17 | 1,887 | 1,887 | 1,853 | 1,853 | 1,900 |
| 2025/06/16 | 1,900 | 1,905 | 1,812 | 1,899 | 5,100 |
| 2025/06/13 | 1,905 | 1,905 | 1,872 | 1,884 | 3,400 |
| 2025/06/12 | 1,877 | 1,903 | 1,852 | 1,870 | 5,000 |
| 2025/06/11 | 1,925 | 1,935 | 1,832 | 1,902 | 7,800 |
| 2025/06/10 | 1,898 | 1,900 | 1,835 | 1,898 | 8,500 |
| 2025/06/09 | 1,780 | 1,860 | 1,780 | 1,830 | 11,600 |
| 2025/06/06 | 1,752 | 1,785 | 1,733 | 1,767 | 5,700 |
| 2025/06/05 | 1,745 | 1,788 | 1,745 | 1,752 | 3,100 |
| 2025/06/04 | 1,751 | 1,751 | 1,728 | 1,748 | 1,800 |
| 2025/06/03 | 1,760 | 1,760 | 1,710 | 1,711 | 3,300 |
| 2025/06/02 | 1,769 | 1,769 | 1,712 | 1,760 | 5,300 |
| 2025/05/30 | 1,690 | 1,747 | 1,670 | 1,747 | 10,700 |
| 2025/05/29 | 1,643 | 1,700 | 1,643 | 1,700 | 7,800 |
| 2025/05/28 | 1,658 | 1,658 | 1,643 | 1,643 | 1,500 |
| 2025/05/27 | 1,656 | 1,691 | 1,651 | 1,655 | 1,800 |
| 2025/05/26 | 1,655 | 1,674 | 1,655 | 1,656 | 800 |
| 2025/05/23 | 1,637 | 1,697 | 1,637 | 1,655 | 3,700 |
| 2025/05/22 | 1,682 | 1,682 | 1,649 | 1,649 | 3,000 |
| 2025/05/21 | 1,770 | 1,770 | 1,700 | 1,701 | 3,600 |
| 2025/05/20 | 1,799 | 1,800 | 1,755 | 1,770 | 6,300 |
| 2025/05/19 | 1,697 | 1,782 | 1,697 | 1,782 | 7,200 |
| 2025/05/16 | 1,710 | 1,710 | 1,678 | 1,680 | 1,200 |
| 2025/05/15 | 1,614 | 1,710 | 1,601 | 1,710 | 14,700 |
| 2025/05/14 | 1,674 | 1,684 | 1,647 | 1,655 | 6,400 |
| 2025/05/13 | 1,633 | 1,650 | 1,633 | 1,634 | 4,000 |
| 2025/05/12 | 1,574 | 1,626 | 1,574 | 1,617 | 3,800 |
| 2025/05/09 | 1,593 | 1,593 | 1,553 | 1,559 | 1,300 |
| 2025/05/08 | 1,615 | 1,615 | 1,548 | 1,599 | 2,200 |
| 2025/05/07 | 1,550 | 1,576 | 1,526 | 1,575 | 2,200 |
| 2025/05/02 | 1,556 | 1,556 | 1,505 | 1,533 | 4,900 |
| 2025/05/01 | 1,586 | 1,654 | 1,516 | 1,516 | 32,000 |
| 2025/04/30 | 1,530 | 1,581 | 1,483 | 1,569 | 24,200 |
| 2025/04/28 | 1,509 | 1,541 | 1,509 | 1,514 | 600 |
| 2025/04/25 | 1,546 | 1,546 | 1,505 | 1,514 | 2,400 |
| 2025/04/24 | 1,508 | 1,526 | 1,483 | 1,526 | 1,000 |
| 2025/04/23 | 1,497 | 1,546 | 1,476 | 1,533 | 800 |
| 2025/04/22 | 1,512 | 1,553 | 1,495 | 1,495 | 3,800 |
| 2025/04/21 | 1,523 | 1,559 | 1,482 | 1,482 | 1,000 |
| 2025/04/18 | 1,570 | 1,570 | 1,506 | 1,546 | 400 |
| 2025/04/17 | 1,550 | 1,572 | 1,532 | 1,532 | 1,000 |
| 2025/04/16 | 1,550 | 1,580 | 1,550 | 1,550 | 900 |
| 2025/04/15 | 1,530 | 1,588 | 1,509 | 1,530 | 2,800 |
| 2025/04/14 | 1,590 | 1,590 | 1,506 | 1,530 | 1,500 |
| 2025/04/11 | 1,532 | 1,594 | 1,509 | 1,593 | 5,300 |
| 2025/04/10 | 1,600 | 1,622 | 1,515 | 1,515 | 18,000 |
| 2025/04/09 | 1,479 | 1,596 | 1,469 | 1,596 | 15,400 |
| 2025/04/08 | 1,300 | 1,560 | 1,280 | 1,559 | 140,500 |
| 2025/04/07 | 1,239 | 1,327 | 1,180 | 1,260 | 13,200 |
| 2025/04/04 | 1,303 | 1,333 | 1,220 | 1,239 | 9,600 |
| 2025/04/03 | 1,378 | 1,396 | 1,325 | 1,353 | 1,700 |
| 2025/04/02 | 1,349 | 1,399 | 1,349 | 1,398 | 600 |
| 2025/04/01 | 1,381 | 1,399 | 1,352 | 1,379 | 800 |
| 2025/03/31 | 1,351 | 1,377 | 1,321 | 1,377 | 1,000 |
| 2025/03/28 | 1,458 | 1,458 | 1,411 | 1,411 | 700 |
| 2025/03/27 | 1,460 | 1,460 | 1,455 | 1,460 | 1,600 |
| 2025/03/26 | 1,449 | 1,460 | 1,449 | 1,460 | 1,800 |
| 2025/03/25 | 1,460 | 1,460 | 1,436 | 1,436 | 600 |
| 2025/03/24 | 1,419 | 1,459 | 1,417 | 1,459 | 1,300 |
| 2025/03/21 | 1,520 | 1,520 | 1,421 | 1,424 | 3,100 |
| 2025/03/19 | 1,470 | 1,520 | 1,465 | 1,520 | 6,200 |
| 2025/03/18 | 1,430 | 1,485 | 1,394 | 1,485 | 7,100 |
| 2025/03/17 | 1,420 | 1,420 | 1,415 | 1,418 | 2,400 |
| 2025/03/14 | 1,382 | 1,418 | 1,353 | 1,418 | 8,600 |
| 2025/03/13 | 1,330 | 1,355 | 1,315 | 1,355 | 5,500 |
| 2025/03/12 | 1,333 | 1,363 | 1,320 | 1,329 | 3,100 |
| 2025/03/11 | 1,340 | 1,349 | 1,319 | 1,333 | 2,500 |
| 2025/03/10 | 1,319 | 1,368 | 1,313 | 1,335 | 3,400 |
| 2025/03/07 | 1,398 | 1,400 | 1,322 | 1,322 | 3,100 |
| 2025/03/06 | 1,306 | 1,373 | 1,300 | 1,373 | 7,300 |
| 2025/03/05 | 1,275 | 1,318 | 1,263 | 1,303 | 6,700 |
| 2025/03/04 | 1,295 | 1,295 | 1,266 | 1,275 | 10,600 |
| 2025/03/03 | 1,321 | 1,326 | 1,296 | 1,296 | 2,000 |
| 2025/02/28 | 1,332 | 1,338 | 1,293 | 1,306 | 5,500 |
| 2025/02/27 | 1,299 | 1,354 | 1,290 | 1,332 | 4,300 |
| 2025/02/26 | 1,291 | 1,328 | 1,281 | 1,299 | 2,400 |
| 2025/02/25 | 1,308 | 1,357 | 1,289 | 1,289 | 5,500 |
| 2025/02/21 | 1,305 | 1,333 | 1,283 | 1,304 | 9,300 |
| 2025/02/20 | 1,371 | 1,380 | 1,300 | 1,307 | 10,000 |
| 2025/02/19 | 1,373 | 1,412 | 1,351 | 1,380 | 8,600 |
| 2025/02/18 | 1,328 | 1,366 | 1,328 | 1,345 | 4,900 |
| 2025/02/17 | 1,385 | 1,385 | 1,336 | 1,341 | 10,600 |
| 2025/02/14 | 1,391 | 1,413 | 1,367 | 1,385 | 12,500 |
| 2025/02/13 | 1,413 | 1,413 | 1,367 | 1,397 | 4,900 |
| 2025/02/12 | 1,448 | 1,448 | 1,407 | 1,419 | 5,700 |
| 2025/02/10 | 1,499 | 1,540 | 1,450 | 1,456 | 12,400 |
| 2025/02/07 | 1,432 | 1,498 | 1,432 | 1,489 | 3,900 |
| 2025/02/06 | 1,508 | 1,540 | 1,412 | 1,413 | 14,900 |
| 2025/02/05 | 1,513 | 1,557 | 1,500 | 1,508 | 3,800 |
| 2025/02/04 | 1,550 | 1,554 | 1,500 | 1,517 | 3,100 |
| 2025/02/03 | 1,512 | 1,569 | 1,499 | 1,535 | 8,600 |
| 2025/01/31 | 1,481 | 1,498 | 1,481 | 1,487 | 1,200 |
| 2025/01/30 | 1,474 | 1,500 | 1,471 | 1,481 | 3,400 |
| 2025/01/29 | 1,467 | 1,500 | 1,446 | 1,500 | 2,600 |
| 2025/01/28 | 1,505 | 1,505 | 1,463 | 1,497 | 2,700 |
| 2025/01/27 | 1,544 | 1,547 | 1,488 | 1,507 | 3,700 |
| 2025/01/24 | 1,557 | 1,557 | 1,525 | 1,546 | 6,400 |
| 2025/01/23 | 1,494 | 1,596 | 1,484 | 1,560 | 22,000 |
| 2025/01/22 | 1,475 | 1,494 | 1,436 | 1,494 | 7,000 |
| 2025/01/21 | 1,436 | 1,480 | 1,405 | 1,463 | 17,700 |
| 2025/01/20 | 1,364 | 1,494 | 1,355 | 1,428 | 17,800 |
| 2025/01/17 | 1,369 | 1,392 | 1,355 | 1,364 | 7,100 |
| 2025/01/16 | 1,309 | 1,391 | 1,309 | 1,339 | 12,200 |
| 2025/01/15 | 1,300 | 1,302 | 1,266 | 1,302 | 4,100 |
| 2025/01/14 | 1,326 | 1,326 | 1,291 | 1,300 | 900 |
| 2025/01/10 | 1,325 | 1,331 | 1,310 | 1,320 | 2,600 |
| 2025/01/09 | 1,290 | 1,331 | 1,290 | 1,310 | 4,700 |
| 2025/01/08 | 1,313 | 1,330 | 1,265 | 1,270 | 15,000 |
| 2025/01/07 | 1,331 | 1,336 | 1,314 | 1,314 | 2,900 |
| 2025/01/06 | 1,355 | 1,367 | 1,325 | 1,331 | 2,400 |
| 2024/12/30 | 1,342 | 1,360 | 1,339 | 1,358 | 1,200 |
| 2024/12/27 | 1,349 | 1,378 | 1,348 | 1,352 | 2,000 |
| 2024/12/26 | 1,351 | 1,352 | 1,326 | 1,349 | 1,700 |
| 2024/12/25 | 1,355 | 1,355 | 1,317 | 1,349 | 3,400 |
| 2024/12/24 | 1,342 | 1,386 | 1,342 | 1,356 | 900 |
| 2024/12/23 | 1,330 | 1,345 | 1,330 | 1,342 | 2,100 |
| 2024/12/20 | 1,336 | 1,336 | 1,314 | 1,333 | 900 |
| 2024/12/19 | 1,327 | 1,341 | 1,311 | 1,340 | 4,700 |
| 2024/12/18 | 1,331 | 1,365 | 1,330 | 1,345 | 7,400 |
| 2024/12/17 | 1,357 | 1,380 | 1,341 | 1,341 | 3,500 |
| 2024/12/16 | 1,399 | 1,400 | 1,360 | 1,360 | 1,600 |
| 2024/12/13 | 1,437 | 1,438 | 1,392 | 1,406 | 8,000 |
| 2024/12/12 | 1,413 | 1,436 | 1,386 | 1,397 | 2,500 |
| 2024/12/11 | 1,435 | 1,435 | 1,388 | 1,413 | 900 |
| 2024/12/10 | 1,407 | 1,407 | 1,377 | 1,407 | 900 |
| 2024/12/09 | 1,407 | 1,407 | 1,406 | 1,407 | 800 |
| 2024/12/06 | 1,437 | 1,437 | 1,400 | 1,407 | 1,900 |
| 2024/12/05 | 1,375 | 1,437 | 1,375 | 1,437 | 6,600 |
| 2024/12/04 | 1,403 | 1,423 | 1,377 | 1,405 | 1,600 |
| 2024/12/03 | 1,370 | 1,498 | 1,345 | 1,415 | 13,300 |
| 2024/12/02 | 1,340 | 1,367 | 1,301 | 1,340 | 4,200 |
| 2024/11/29 | 1,340 | 1,344 | 1,316 | 1,316 | 1,500 |
| 2024/11/28 | 1,317 | 1,347 | 1,317 | 1,340 | 1,000 |
| 2024/11/27 | 1,379 | 1,379 | 1,320 | 1,320 | 3,200 |
| 2024/11/26 | 1,403 | 1,413 | 1,330 | 1,388 | 2,900 |
| 2024/11/25 | 1,423 | 1,423 | 1,398 | 1,410 | 5,300 |
| 2024/11/22 | 1,435 | 1,435 | 1,401 | 1,401 | 1,900 |
| 2024/11/21 | 1,452 | 1,464 | 1,424 | 1,431 | 2,000 |
| 2024/11/20 | 1,470 | 1,481 | 1,448 | 1,451 | 4,900 |
| 2024/11/19 | 1,457 | 1,459 | 1,431 | 1,450 | 2,500 |
| 2024/11/18 | 1,461 | 1,470 | 1,430 | 1,435 | 5,800 |
| 2024/11/15 | 1,485 | 1,485 | 1,432 | 1,462 | 2,000 |
| 2024/11/14 | 1,519 | 1,520 | 1,485 | 1,485 | 2,600 |
| 2024/11/13 | 1,530 | 1,530 | 1,500 | 1,530 | 1,300 |
| 2024/11/12 | 1,497 | 1,580 | 1,467 | 1,520 | 7,100 |
| 2024/11/11 | 1,522 | 1,545 | 1,457 | 1,497 | 8,400 |
| 2024/11/08 | 1,541 | 1,557 | 1,481 | 1,522 | 22,500 |
| 2024/11/07 | 1,460 | 1,665 | 1,437 | 1,501 | 27,700 |
| 2024/11/06 | 1,449 | 1,496 | 1,449 | 1,460 | 2,400 |
| 2024/11/05 | 1,470 | 1,470 | 1,424 | 1,460 | 2,900 |
| 2024/11/01 | 1,485 | 1,485 | 1,441 | 1,470 | 3,600 |
| 2024/10/31 | 1,541 | 1,541 | 1,471 | 1,489 | 9,300 |
| 2024/10/30 | 1,619 | 1,619 | 1,518 | 1,541 | 7,600 |
| 2024/10/29 | 1,619 | 1,650 | 1,619 | 1,634 | 2,800 |
| 2024/10/28 | 1,539 | 1,635 | 1,535 | 1,630 | 4,500 |
| 2024/10/25 | 1,549 | 1,549 | 1,505 | 1,544 | 1,400 |
| 2024/10/24 | 1,565 | 1,597 | 1,560 | 1,560 | 1,300 |
| 2024/10/23 | 1,600 | 1,620 | 1,565 | 1,566 | 1,500 |
| 2024/10/22 | 1,549 | 1,600 | 1,549 | 1,600 | 1,600 |