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
2018/12/28 1,694 1,749 1,656 1,670 18,200
2018/12/27 1,740 1,854 1,740 1,774 21,900
2018/12/26 1,705 1,795 1,575 1,710 16,000
2018/12/25 1,795 1,795 1,640 1,651 51,100
2018/12/21 1,923 1,923 1,760 1,820 37,000
2018/12/20 1,936 1,936 1,852 1,899 3,200
2018/12/19 1,964 2,023 1,912 1,976 7,800
2018/12/18 2,141 2,161 1,947 1,966 10,700
2018/12/17 2,181 2,181 2,141 2,178 1,000
2018/12/14 2,261 2,261 2,182 2,182 3,400
2018/12/13 2,140 2,162 2,101 2,161 1,400
2018/12/12 2,075 2,150 2,075 2,134 5,800
2018/12/11 2,217 2,220 2,030 2,075 3,900
2018/12/10 2,306 2,306 2,167 2,167 9,100
2018/12/07 2,420 2,420 2,321 2,335 17,100
2018/12/06 2,484 2,484 2,351 2,370 7,500
2018/12/05 2,446 2,534 2,446 2,534 12,300
2018/12/04 2,584 2,584 2,371 2,500 17,100
2018/12/03 2,525 2,545 2,495 2,545 17,700
2018/11/30 2,459 2,526 2,377 2,460 15,900
2018/11/29 2,250 2,470 2,250 2,426 32,000
2018/11/28 2,093 2,152 2,073 2,119 4,200
2018/11/27 2,115 2,129 2,067 2,093 12,800
2018/11/26 2,157 2,157 2,077 2,102 1,000
2018/11/22 2,137 2,144 2,137 2,138 700
2018/11/21 2,089 2,176 2,065 2,175 2,700
2018/11/20 2,112 2,139 2,084 2,139 1,600
2018/11/19 2,244 2,244 2,165 2,196 1,100
2018/11/16 2,280 2,330 2,100 2,194 16,000
2018/11/15 2,306 2,348 2,281 2,296 7,400
2018/11/14 2,272 2,309 2,211 2,279 64,300
2018/11/13 2,201 2,250 2,100 2,222 9,600
2018/11/12 2,305 2,308 2,205 2,236 1,800
2018/11/09 2,300 2,300 2,201 2,284 7,300
2018/11/08 2,340 2,346 2,275 2,344 1,900
2018/11/07 2,280 2,340 2,235 2,290 3,900
2018/11/06 2,320 2,349 2,225 2,230 6,400
2018/11/05 2,190 2,280 2,166 2,270 8,000
2018/11/02 2,177 2,177 2,067 2,140 12,800
2018/11/01 2,171 2,182 2,120 2,139 11,000
2018/10/31 2,316 2,349 2,123 2,220 14,800
2018/10/30 2,301 2,350 2,262 2,299 6,000
2018/10/29 2,361 2,361 2,301 2,339 2,400
2018/10/26 2,515 2,524 2,350 2,360 2,400
2018/10/25 2,420 2,561 2,420 2,465 5,600
2018/10/24 2,644 2,644 2,572 2,575 3,500
2018/10/23 2,696 2,706 2,645 2,691 4,000
2018/10/22 2,729 2,729 2,601 2,696 3,600
2018/10/19 2,739 2,739 2,672 2,698 3,200
2018/10/18 2,880 2,880 2,740 2,740 14,300
2018/10/17 2,773 2,900 2,702 2,898 6,900
2018/10/16 2,833 2,833 2,692 2,723 4,600
2018/10/15 2,758 2,797 2,662 2,797 3,900
2018/10/12 2,596 2,660 2,499 2,660 7,800
2018/10/11 2,600 2,731 2,494 2,596 15,000
2018/10/10 2,788 2,800 2,775 2,800 2,400
2018/10/09 2,770 2,817 2,770 2,788 2,900
2018/10/05 2,808 2,822 2,757 2,782 5,300
2018/10/04 2,878 2,908 2,850 2,858 5,600
2018/10/03 2,858 2,930 2,850 2,928 8,500
2018/10/02 3,015 3,015 2,856 2,856 11,300
2018/10/01 3,055 3,060 2,930 3,030 19,200
2018/09/28 2,912 3,060 2,871 3,040 34,000
2018/09/27 2,730 2,990 2,730 2,908 27,000
2018/09/26 2,775 2,775 2,723 2,730 65,300
2018/09/25 2,813 2,856 2,656 2,725 13,000
2018/09/21 2,648 2,799 2,600 2,799 86,900
2018/09/20 2,410 2,596 2,400 2,560 13,400
2018/09/19 2,290 2,380 2,280 2,380 6,100
2018/09/18 2,222 2,326 2,222 2,277 4,800
2018/09/14 2,270 2,270 2,221 2,228 4,300
2018/09/13 2,220 2,250 2,217 2,220 3,400
2018/09/12 2,321 2,345 2,230 2,255 6,700
2018/09/11 2,331 2,413 2,301 2,335 5,000
2018/09/10 2,429 2,456 2,261 2,330 6,200
2018/09/07 2,407 2,418 2,385 2,387 2,700
2018/09/06 2,490 2,490 2,405 2,438 2,400
2018/09/05 2,430 2,500 2,404 2,471 4,800
2018/09/04 2,364 2,440 2,364 2,430 9,600
2018/09/03 2,500 2,500 2,460 2,464 2,100
2018/08/31 2,480 2,500 2,453 2,469 4,100
2018/08/30 2,584 2,591 2,505 2,505 5,300
2018/08/29 2,603 2,631 2,570 2,608 3,000
2018/08/28 2,633 2,669 2,542 2,629 7,800
2018/08/27 2,455 2,670 2,410 2,656 11,500
2018/08/24 2,449 2,507 2,393 2,452 11,400
2018/08/23 2,421 2,473 2,337 2,425 5,100
2018/08/22 2,322 2,484 2,302 2,420 10,300
2018/08/21 2,449 2,449 2,310 2,322 9,600
2018/08/20 2,528 2,528 2,423 2,452 11,500
2018/08/17 2,616 2,616 2,466 2,478 6,000
2018/08/16 2,772 2,772 2,520 2,566 10,300
2018/08/15 2,770 2,779 2,720 2,752 4,500
2018/08/14 2,654 2,770 2,654 2,770 8,600
2018/08/13 2,890 2,890 2,620 2,663 15,900
2018/08/10 2,871 2,939 2,867 2,893 5,300
2018/08/09 2,840 2,899 2,840 2,898 2,500
2018/08/08 2,850 2,886 2,811 2,885 6,200
2018/08/07 2,914 2,914 2,817 2,854 4,100
2018/08/06 2,928 2,932 2,870 2,871 3,900
2018/08/03 2,965 2,965 2,847 2,900 12,500
2018/08/02 2,975 2,975 2,850 2,879 12,800
2018/08/01 3,050 3,100 2,980 2,980 9,500
2018/07/31 3,075 3,150 3,015 3,120 10,000
2018/07/30 3,100 3,195 3,050 3,145 16,400
2018/07/27 3,250 3,260 3,025 3,060 26,400
2018/07/26 3,120 3,280 3,110 3,190 12,700
2018/07/25 3,045 3,170 3,015 3,130 12,300
2018/07/24 3,095 3,095 2,970 3,030 13,200
2018/07/23 3,100 3,130 3,000 3,080 22,600
2018/07/20 3,295 3,295 3,060 3,155 41,200
2018/07/19 3,225 3,320 3,205 3,290 33,200
2018/07/18 3,295 3,430 3,165 3,260 110,400
2018/07/17 3,085 3,290 3,075 3,290 73,500
2018/07/13 2,975 3,090 2,975 3,055 36,800
2018/07/12 2,919 2,970 2,900 2,950 45,100
2018/07/11 2,830 2,921 2,806 2,869 49,700
2018/07/10 2,929 2,980 2,821 2,823 19,600
2018/07/09 2,947 2,977 2,906 2,915 15,400
2018/07/06 2,920 2,950 2,836 2,891 22,000
2018/07/05 3,025 3,060 2,890 2,920 55,200
2018/07/04 3,260 3,265 3,080 3,080 58,700
2018/07/03 3,150 3,320 2,900 3,215 245,400
2018/07/02 2,864 3,145 2,861 3,110 237,000
2018/06/29 3,100 3,120 2,804 2,814 304,100
2018/06/28 3,270 3,545 3,030 3,070 738,100
2018/06/27 4,100 4,140 3,400 3,400 647,600

このページの先頭へ