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
2019/12/30 1,066 1,090 1,038 1,038 16,300
2019/12/27 1,078 1,095 1,057 1,066 13,600
2019/12/26 1,041 1,077 1,041 1,077 44,700
2019/12/25 1,069 1,069 1,022 1,055 10,800
2019/12/24 1,001 1,070 1,001 1,047 69,900
2019/12/23 1,020 1,020 981 997 15,200
2019/12/20 1,008 1,047 1,008 1,020 10,900
2019/12/19 998 1,027 990 1,002 10,000
2019/12/18 1,048 1,054 1,003 1,003 23,100
2019/12/17 1,087 1,088 1,023 1,042 55,500
2019/12/16 1,054 1,150 1,025 1,087 112,000
2019/12/13 947 1,097 947 1,044 120,500
2019/12/12 958 958 943 947 5,100
2019/12/11 952 955 945 951 5,600
2019/12/10 917 952 917 952 8,200
2019/12/09 920 925 916 925 7,900
2019/12/06 905 914 905 910 9,600
2019/12/05 906 921 892 899 19,900
2019/12/04 891 912 891 905 12,300
2019/12/03 900 918 895 906 21,600
2019/12/02 936 952 929 930 16,200
2019/11/29 968 968 937 941 10,400
2019/11/28 960 961 959 959 1,900
2019/11/27 952 979 952 960 9,600
2019/11/26 956 958 953 953 5,800
2019/11/25 984 984 955 956 6,100
2019/11/22 997 997 969 969 5,500
2019/11/21 1,018 1,018 963 997 15,200
2019/11/20 960 1,000 960 999 24,300
2019/11/19 934 950 930 949 9,200
2019/11/18 924 933 919 919 2,600
2019/11/15 920 920 911 911 4,800
2019/11/14 937 939 920 920 5,900
2019/11/13 937 950 924 939 7,900
2019/11/12 895 929 892 929 9,900
2019/11/11 878 897 878 891 3,100
2019/11/08 914 914 878 883 12,300
2019/11/07 915 924 901 903 5,500
2019/11/06 954 958 917 917 7,500
2019/11/05 950 959 934 954 13,100
2019/11/01 932 932 890 913 24,200
2019/10/31 927 1,024 910 939 205,200
2019/10/30 855 874 855 874 2,100
2019/10/29 884 884 847 847 4,200
2019/10/28 888 888 868 869 2,800
2019/10/25 864 880 864 880 3,400
2019/10/24 866 866 847 864 3,200
2019/10/23 855 873 855 860 4,300
2019/10/21 848 866 848 851 1,800
2019/10/18 847 859 841 848 5,700
2019/10/17 847 853 845 853 4,400
2019/10/16 869 869 846 846 4,400
2019/10/15 837 856 837 855 10,300
2019/10/11 851 851 832 832 6,800
2019/10/10 854 854 840 851 9,700
2019/10/09 845 856 842 856 6,500
2019/10/08 847 856 836 845 5,200
2019/10/07 843 843 832 832 5,000
2019/10/04 825 844 820 844 3,400
2019/10/03 840 840 811 820 6,200
2019/10/02 840 842 830 842 4,100
2019/10/01 844 849 840 845 4,700
2019/09/30 846 852 843 847 4,100
2019/09/27 886 886 845 860 3,300
2019/09/26 865 870 857 860 24,300
2019/09/25 887 887 850 850 5,500
2019/09/24 866 874 853 872 4,900
2019/09/20 839 853 838 853 3,200
2019/09/19 853 867 828 837 10,100
2019/09/18 801 841 799 838 9,300
2019/09/17 794 806 794 804 3,200
2019/09/13 799 808 797 800 6,100
2019/09/12 803 814 801 802 2,300
2019/09/11 810 812 797 810 8,000
2019/09/10 796 823 796 819 6,200
2019/09/09 795 799 795 796 3,400
2019/09/06 796 796 788 794 3,700
2019/09/05 783 800 775 795 7,100
2019/09/04 792 792 770 783 3,000
2019/09/03 776 799 771 787 7,400
2019/09/02 756 793 754 791 8,900
2019/08/30 756 782 756 764 15,100
2019/08/29 787 791 738 762 29,600
2019/08/28 823 830 785 786 25,800
2019/08/27 839 845 808 815 5,800
2019/08/26 838 850 819 839 19,300
2019/08/23 861 867 852 860 18,100
2019/08/22 856 869 846 869 15,200
2019/08/21 849 857 828 855 5,600
2019/08/20 849 849 818 835 19,600
2019/08/19 835 837 828 836 4,200
2019/08/16 831 843 822 836 10,600
2019/08/15 794 831 794 831 8,900
2019/08/14 827 831 805 805 21,600
2019/08/13 847 855 825 827 24,700
2019/08/09 850 862 830 842 9,700
2019/08/08 858 858 821 830 18,800
2019/08/07 847 850 840 843 6,500
2019/08/06 787 847 787 845 18,300
2019/08/05 873 873 799 812 29,900
2019/08/02 857 890 833 861 27,500
2019/08/01 901 901 858 861 32,900
2019/07/31 859 922 846 902 174,200
2019/07/30 1,028 1,035 978 994 33,400
2019/07/29 1,031 1,044 1,011 1,023 26,400
2019/07/26 985 1,032 968 1,002 53,600
2019/07/25 976 976 924 957 4,500
2019/07/24 941 955 940 947 1,200
2019/07/23 936 952 934 952 4,800
2019/07/22 954 954 920 921 7,000
2019/07/19 966 990 954 954 7,700
2019/07/18 994 1,009 934 969 14,200
2019/07/17 1,010 1,018 992 993 4,400
2019/07/16 1,034 1,034 1,002 1,014 9,600
2019/07/12 1,000 1,037 1,000 1,010 16,000
2019/07/11 986 1,000 975 1,000 5,200
2019/07/10 985 993 985 990 2,300
2019/07/09 970 997 970 993 3,200
2019/07/08 988 999 982 982 5,800
2019/07/05 1,000 1,018 985 988 13,400
2019/07/04 978 1,009 969 996 10,400
2019/07/03 973 979 960 963 2,400
2019/07/02 969 984 963 982 6,400
2019/07/01 970 998 970 977 5,600
2019/06/28 963 1,000 963 966 8,600
2019/06/27 977 981 954 963 8,600
2019/06/26 1,013 1,013 975 976 5,800
2019/06/25 1,013 1,013 966 998 11,300
2019/06/24 1,004 1,004 959 998 5,600
2019/06/21 1,017 1,017 978 989 10,100
2019/06/20 1,002 1,025 989 1,025 15,100
2019/06/19 969 987 950 987 9,100
2019/06/18 1,018 1,019 948 954 17,100
2019/06/17 968 1,030 961 1,001 18,400
2019/06/14 953 965 946 965 10,100
2019/06/13 961 961 936 947 8,000
2019/06/12 947 968 947 960 6,900
2019/06/11 933 953 930 936 8,500
2019/06/10 943 969 933 943 14,200
2019/06/07 910 937 896 937 8,200
2019/06/06 939 939 909 915 3,800
2019/06/05 913 929 902 927 6,100
2019/06/04 907 919 890 898 10,000
2019/06/03 877 907 877 899 25,500
2019/05/31 937 937 893 895 10,300
2019/05/30 885 945 879 937 28,600
2019/05/29 870 903 860 884 17,900
2019/05/28 890 899 855 865 25,000
2019/05/27 910 910 875 887 8,300
2019/05/24 882 904 875 902 22,500
2019/05/23 907 916 899 910 10,000
2019/05/22 906 920 890 907 19,300
2019/05/21 899 905 865 905 19,200
2019/05/20 935 935 880 896 34,900
2019/05/17 939 939 914 929 15,700
2019/05/16 945 954 919 934 16,300
2019/05/15 987 987 930 966 49,500
2019/05/14 986 989 937 989 42,000
2019/05/13 950 994 915 974 28,800
2019/05/10 934 955 920 948 19,900
2019/05/09 950 983 910 933 32,400
2019/05/08 949 965 921 950 48,200
2019/05/07 897 965 861 958 136,600
2019/04/26 1,085 1,087 1,016 1,062 55,200
2019/04/25 1,059 1,084 1,059 1,082 28,700
2019/04/24 1,046 1,073 1,046 1,047 25,000
2019/04/23 1,053 1,090 1,013 1,076 28,700
2019/04/22 1,062 1,089 1,013 1,083 33,000
2019/04/19 1,089 1,096 1,073 1,089 21,000
2019/04/18 1,074 1,130 1,074 1,095 85,000
2019/04/17 1,036 1,060 1,003 1,060 26,000
2019/04/16 1,027 1,045 983 1,036 16,700
2019/04/15 1,080 1,089 965 1,026 33,000
2019/04/12 1,009 1,059 1,009 1,055 38,800
2019/04/11 1,012 1,018 991 1,018 13,900
2019/04/10 978 1,020 950 997 17,400
2019/04/09 961 992 945 988 22,300
2019/04/08 1,018 1,026 956 961 26,600
2019/04/05 970 993 955 991 21,600
2019/04/04 915 970 888 944 52,300
2019/04/03 898 943 888 915 51,100
2019/04/02 950 950 893 910 81,500
2019/04/01 981 988 925 951 67,100
2019/03/29 1,096 1,121 980 980 68,800
2019/03/28 1,090 1,222 1,081 1,091 64,700
2019/03/27 1,077 1,139 961 1,090 49,300
2019/03/27 1 -> 3.00 分割
2019/03/26 3,330 3,370 3,295 3,345 17,600
2019/03/25 3,200 3,340 3,150 3,285 19,800
2019/03/22 3,255 3,280 3,180 3,190 11,200
2019/03/20 3,080 3,300 3,080 3,255 16,200
2019/03/19 3,045 3,135 3,045 3,080 8,200
2019/03/18 3,025 3,140 3,020 3,075 21,000
2019/03/15 2,950 3,025 2,916 3,025 13,100
2019/03/14 2,850 2,940 2,850 2,939 7,200
2019/03/13 2,782 2,860 2,782 2,849 3,500
2019/03/12 2,807 2,869 2,761 2,868 6,200
2019/03/11 2,771 2,840 2,748 2,757 2,800
2019/03/08 2,810 2,899 2,745 2,747 11,200
2019/03/07 2,912 2,912 2,850 2,860 7,800
2019/03/06 2,935 2,960 2,850 2,960 10,900
2019/03/05 3,085 3,085 2,950 2,985 21,300
2019/03/04 3,000 3,125 2,871 3,095 120,100
2019/03/01 3,230 3,230 3,070 3,230 203,500
2019/02/28 2,726 2,726 2,726 2,726 1,700
2019/02/27 2,260 2,260 2,221 2,226 1,000
2019/02/26 2,310 2,351 2,250 2,250 6,800
2019/02/25 2,169 2,300 2,135 2,295 8,500
2019/02/22 2,056 2,104 2,056 2,092 3,900
2019/02/21 2,029 2,073 2,029 2,073 2,000
2019/02/20 2,045 2,059 2,045 2,059 1,300
2019/02/19 2,063 2,075 2,043 2,044 2,200
2019/02/18 2,047 2,062 2,025 2,062 1,000
2019/02/15 2,014 2,047 2,014 2,047 1,500
2019/02/14 2,025 2,052 2,025 2,036 1,200
2019/02/13 2,015 2,045 2,000 2,020 8,500
2019/02/12 2,023 2,060 2,000 2,059 3,800
2019/02/08 2,016 2,032 2,005 2,012 2,300
2019/02/07 2,050 2,066 2,030 2,066 1,900
2019/02/06 2,062 2,078 2,030 2,050 2,000
2019/02/05 2,055 2,091 2,003 2,085 8,100
2019/02/04 2,060 2,089 2,030 2,086 9,200
2019/02/01 2,130 2,130 2,000 2,064 10,700
2019/01/31 2,171 2,187 2,112 2,131 12,200
2019/01/30 2,085 2,116 2,070 2,115 13,700
2019/01/29 2,039 2,078 2,030 2,078 8,300
2019/01/28 1,988 2,039 1,946 2,039 8,700
2019/01/25 1,831 1,950 1,831 1,948 19,000
2019/01/24 1,850 1,850 1,830 1,849 3,400
2019/01/23 1,849 1,850 1,848 1,850 1,200
2019/01/22 1,819 1,875 1,819 1,848 4,300
2019/01/21 1,798 1,848 1,798 1,816 10,000
2019/01/18 1,744 1,797 1,744 1,797 4,000
2019/01/17 1,720 1,790 1,720 1,766 8,400
2019/01/16 1,704 1,718 1,680 1,715 16,700
2019/01/15 1,677 1,705 1,660 1,705 6,900
2019/01/11 1,666 1,679 1,660 1,677 4,900
2019/01/10 1,682 1,720 1,650 1,651 9,400
2019/01/09 1,795 1,795 1,700 1,705 44,700
2019/01/08 1,823 1,909 1,823 1,835 6,200
2019/01/07 1,790 1,873 1,790 1,806 5,100
2019/01/04 1,630 1,773 1,590 1,750 4,000

このページの先頭へ