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
2026/02/06 880 940 830 908 48,300
2026/02/05 875 890 871 882 4,200
2026/02/04 915 920 886 890 6,900
2026/02/03 923 923 911 911 1,100
2026/02/02 923 923 913 913 900
2026/01/30 908 923 908 923 2,200
2026/01/29 900 917 898 898 2,800
2026/01/28 906 925 900 900 3,100
2026/01/27 919 924 919 921 600
2026/01/26 916 955 912 932 12,300
2026/01/23 910 925 910 922 2,900
2026/01/22 925 925 925 925 1,800
2026/01/21 902 926 896 919 5,000
2026/01/20 910 912 908 908 700
2026/01/19 923 930 920 925 2,000
2026/01/16 915 918 907 907 900
2026/01/15 920 923 910 923 2,900
2026/01/14 920 920 900 915 5,600
2026/01/13 928 928 913 918 3,200
2026/01/09 919 924 906 920 7,400
2026/01/08 888 893 874 874 2,100
2026/01/07 890 899 887 890 2,400
2026/01/06 908 915 870 890 7,700
2026/01/05 878 940 865 923 13,300
2025/12/30 840 849 833 833 1,400
2025/12/29 861 862 824 846 8,200
2025/12/26 810 823 804 816 4,000
2025/12/25 813 820 810 810 4,000
2025/12/24 838 838 807 811 5,600
2025/12/23 826 851 826 838 1,700
2025/12/22 850 862 825 825 3,000
2025/12/19 838 868 838 850 1,700
2025/12/18 820 893 820 838 9,500
2025/12/17 810 835 810 820 1,300
2025/12/16 795 847 794 808 15,700
2025/12/15 795 795 790 795 1,800
2025/12/12 795 805 790 799 4,300
2025/12/11 810 812 798 810 2,600
2025/12/10 798 805 797 797 1,300
2025/12/09 796 805 796 799 1,300
2025/12/08 807 821 805 805 1,100
2025/12/05 792 792 792 792 100
2025/12/04 800 803 783 794 4,700
2025/12/03 801 802 783 788 3,900
2025/12/02 840 848 807 816 4,500
2025/12/01 800 898 800 840 21,400
2025/11/28 777 793 777 793 1,800
2025/11/27 774 789 770 788 2,700
2025/11/26 762 796 762 778 6,800
2025/11/25 775 794 757 762 8,300
2025/11/21 744 783 744 769 4,200
2025/11/20 762 786 748 748 17,800
2025/11/19 770 784 751 777 10,100
2025/11/18 805 809 775 780 11,400
2025/11/17 810 817 780 813 6,600
2025/11/14 808 823 808 810 2,700
2025/11/13 823 828 812 818 1,300
2025/11/12 798 827 797 823 5,000
2025/11/11 793 800 780 794 8,100
2025/11/10 808 845 769 808 23,400
2025/11/07 807 828 807 814 2,000
2025/11/06 815 839 803 807 5,100
2025/11/05 806 821 802 815 1,500
2025/11/04 799 813 796 809 11,100
2025/10/31 802 807 797 797 14,500
2025/10/30 860 860 824 825 6,600
2025/10/29 856 856 850 850 2,000
2025/10/28 885 889 864 864 4,100
2025/10/27 874 890 868 890 2,200
2025/10/24 882 895 872 872 3,700
2025/10/23 888 894 880 882 2,800
2025/10/22 893 898 885 898 1,800
2025/10/21 878 909 878 898 6,000
2025/10/20 885 896 878 878 5,400
2025/10/17 904 904 885 885 1,800
2025/10/16 877 900 871 900 3,100
2025/10/15 885 905 877 877 4,000
2025/10/14 880 898 870 870 11,500
2025/10/10 935 942 935 937 5,700
2025/10/09 921 926 912 926 2,500
2025/10/08 939 939 905 921 3,100
2025/10/07 920 955 910 939 10,200
2025/10/06 920 920 910 910 1,600
2025/10/03 916 916 886 905 7,800
2025/10/02 894 913 886 886 4,900
2025/10/01 880 885 880 882 3,100
2025/09/30 889 889 880 881 2,700
2025/09/29 935 944 904 904 7,300
2025/09/26 911 920 892 920 3,600
2025/09/25 899 911 875 911 4,300
2025/09/24 920 927 884 884 9,600
2025/09/22 920 925 914 920 2,800
2025/09/19 909 935 909 935 4,500
2025/09/18 910 925 905 911 8,200
2025/09/17 938 941 910 916 6,100
2025/09/16 995 1,001 940 940 12,200
2025/09/12 974 990 956 990 16,100
2025/09/11 980 980 929 929 11,600
2025/09/10 971 985 959 985 1,200
2025/09/09 973 973 971 971 800
2025/09/08 989 989 961 961 2,000
2025/09/05 920 974 920 974 6,200
2025/09/04 957 972 920 920 7,300
2025/09/03 978 978 957 957 4,000
2025/09/02 1,000 1,000 980 981 2,800
2025/09/01 1,019 1,029 1,000 1,000 900
2025/08/29 1,018 1,031 1,005 1,031 2,700
2025/08/28 989 1,020 975 1,020 1,600
2025/08/27 1,000 1,000 987 988 1,000
2025/08/26 1,033 1,033 1,000 1,000 500
2025/08/25 1,046 1,046 980 1,033 6,300
2025/08/22 1,022 1,032 1,001 1,016 2,800
2025/08/21 1,010 1,022 1,010 1,022 4,700
2025/08/20 1,006 1,016 1,004 1,010 6,000
2025/08/19 1,018 1,056 1,010 1,010 6,200
2025/08/18 1,013 1,019 1,010 1,018 2,000
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

このページの先頭へ