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
2020/12/30 1,800 1,857 1,789 1,837 38,200
2020/12/29 1,764 1,848 1,764 1,837 60,600
2020/12/28 1,788 1,797 1,732 1,764 54,000
2020/12/25 1,809 1,810 1,735 1,774 53,800
2020/12/24 1,772 1,810 1,750 1,809 37,000
2020/12/23 1,700 1,805 1,690 1,795 80,400
2020/12/22 1,818 1,818 1,703 1,704 107,300
2020/12/21 1,857 1,879 1,801 1,825 50,000
2020/12/18 1,923 1,929 1,829 1,837 62,600
2020/12/17 1,828 1,917 1,828 1,892 76,800
2020/12/16 1,793 1,845 1,780 1,830 65,300
2020/12/15 1,828 1,872 1,780 1,787 69,300
2020/12/14 1,847 1,852 1,790 1,823 46,900
2020/12/11 1,811 1,897 1,808 1,847 87,200
2020/12/10 1,780 1,818 1,758 1,760 53,300
2020/12/09 1,820 1,838 1,731 1,818 118,900
2020/12/08 1,782 1,863 1,755 1,820 84,800
2020/12/07 1,971 1,971 1,787 1,800 191,600
2020/12/04 1,955 2,020 1,920 1,993 108,200
2020/12/03 2,086 2,113 1,981 1,981 152,100
2020/12/02 2,088 2,156 2,052 2,133 141,300
2020/12/01 2,084 2,140 2,041 2,046 106,200
2020/11/30 2,122 2,164 2,036 2,094 163,500
2020/11/27 1,954 2,065 1,910 2,036 221,400
2020/11/26 1,871 1,948 1,871 1,938 69,800
2020/11/25 1,997 1,997 1,854 1,871 144,300
2020/11/24 1,910 1,954 1,858 1,945 125,300
2020/11/20 1,782 1,879 1,761 1,873 101,000
2020/11/19 1,731 1,780 1,674 1,776 106,400
2020/11/18 1,710 1,759 1,670 1,725 80,100
2020/11/17 1,782 1,782 1,661 1,690 128,700
2020/11/16 1,854 1,874 1,775 1,792 85,600
2020/11/13 1,815 1,843 1,779 1,814 76,100
2020/11/12 1,796 1,847 1,772 1,829 111,600
2020/11/11 1,740 1,829 1,703 1,795 155,100
2020/11/10 1,837 1,885 1,753 1,809 209,200
2020/11/09 1,833 1,924 1,815 1,913 209,900
2020/11/06 1,953 1,953 1,781 1,812 349,400
2020/11/05 1,953 2,040 1,887 1,941 256,300
2020/11/04 1,805 1,924 1,774 1,911 323,700
2020/11/02 1,993 2,013 1,740 1,747 561,100
2020/10/30 2,285 2,330 2,150 2,213 203,200
2020/10/29 2,164 2,260 2,120 2,252 113,800
2020/10/28 2,150 2,282 2,150 2,219 130,500
2020/10/27 2,040 2,222 2,036 2,161 216,000
2020/10/26 2,273 2,331 2,123 2,123 212,400
2020/10/23 2,440 2,450 2,142 2,281 380,400
2020/10/22 2,699 2,744 2,426 2,482 270,800
2020/10/21 2,760 2,894 2,651 2,724 228,800
2020/10/20 2,630 2,750 2,612 2,727 167,900
2020/10/19 2,730 2,764 2,510 2,580 270,500
2020/10/16 2,791 2,820 2,550 2,630 251,300
2020/10/15 2,908 2,908 2,682 2,717 289,800
2020/10/14 2,616 2,980 2,568 2,909 481,900
2020/10/13 2,450 2,583 2,426 2,558 138,600
2020/10/12 2,391 2,440 2,278 2,426 135,400
2020/10/09 2,480 2,527 2,302 2,399 163,700
2020/10/08 2,511 2,615 2,471 2,479 180,500
2020/10/07 2,447 2,561 2,410 2,549 161,500
2020/10/06 2,450 2,480 2,347 2,416 169,900
2020/10/05 2,288 2,380 2,252 2,361 124,200
2020/10/02 2,269 2,380 2,221 2,238 179,500
2020/09/30 2,189 2,278 2,150 2,219 75,600
2020/09/29 2,150 2,191 2,113 2,163 57,200
2020/09/28 2,229 2,289 2,079 2,158 110,400
2020/09/25 2,100 2,200 2,100 2,129 79,800
2020/09/24 2,176 2,184 2,069 2,069 84,700
2020/09/23 2,139 2,210 2,126 2,196 99,800
2020/09/18 2,019 2,101 1,961 2,089 65,900
2020/09/17 1,920 1,985 1,869 1,981 53,800
2020/09/16 1,939 2,015 1,909 1,941 51,500
2020/09/15 1,863 1,960 1,850 1,956 47,600
2020/09/14 1,915 1,920 1,840 1,863 49,700
2020/09/11 1,868 1,939 1,823 1,924 62,100
2020/09/10 1,919 1,951 1,804 1,833 74,200
2020/09/09 1,865 1,919 1,840 1,891 67,100
2020/09/08 1,993 1,993 1,831 1,903 76,000
2020/09/07 2,109 2,136 1,913 1,939 148,000
2020/09/04 2,143 2,193 2,072 2,159 97,800
2020/09/03 2,044 2,318 2,040 2,231 259,300
2020/09/02 2,038 2,105 1,986 2,030 80,400
2020/09/01 2,031 2,031 1,988 2,022 31,600
2020/08/31 1,956 2,057 1,956 2,030 51,700
2020/08/28 2,056 2,119 1,874 1,949 126,400
2020/08/27 2,038 2,126 2,023 2,080 63,200
2020/08/26 1,993 2,050 1,988 2,008 31,200
2020/08/25 2,131 2,131 1,965 1,996 100,500
2020/08/24 2,035 2,147 2,035 2,142 68,000
2020/08/21 2,013 2,044 1,953 2,033 55,900
2020/08/20 2,069 2,092 1,920 1,973 71,500
2020/08/19 2,117 2,159 2,045 2,065 87,100
2020/08/18 1,958 2,156 1,958 2,146 120,500
2020/08/17 1,976 2,023 1,904 1,935 58,400
2020/08/14 1,894 1,974 1,855 1,965 57,700
2020/08/13 1,846 1,896 1,846 1,894 27,900
2020/08/12 1,843 1,880 1,751 1,846 60,100
2020/08/11 1,908 1,944 1,802 1,808 61,700
2020/08/07 1,884 1,935 1,844 1,884 54,800
2020/08/06 1,935 2,069 1,870 1,893 146,500
2020/08/05 1,842 1,969 1,821 1,956 124,100
2020/08/04 1,776 1,919 1,677 1,842 304,000
2020/08/03 1,617 1,815 1,590 1,736 533,000
2020/07/31 1,537 1,537 1,537 1,537 15,500
2020/07/30 1,260 1,276 1,200 1,237 83,300
2020/07/29 1,304 1,320 1,242 1,263 92,000
2020/07/28 1,280 1,315 1,256 1,311 44,300
2020/07/27 1,269 1,276 1,233 1,267 56,900
2020/07/22 1,287 1,298 1,239 1,298 43,200
2020/07/21 1,286 1,286 1,246 1,262 44,800
2020/07/20 1,200 1,258 1,180 1,256 37,100
2020/07/17 1,212 1,253 1,188 1,200 44,200
2020/07/16 1,294 1,294 1,228 1,234 24,700
2020/07/15 1,299 1,299 1,234 1,269 38,200
2020/07/14 1,298 1,298 1,236 1,269 46,000
2020/07/13 1,360 1,409 1,296 1,302 89,600
2020/07/10 1,457 1,461 1,335 1,348 104,100
2020/07/09 1,375 1,494 1,375 1,487 88,200
2020/07/08 1,330 1,379 1,325 1,374 27,000
2020/07/07 1,392 1,392 1,305 1,349 35,200
2020/07/06 1,293 1,344 1,281 1,342 27,300
2020/07/03 1,228 1,292 1,225 1,292 30,500
2020/07/02 1,337 1,346 1,222 1,223 64,900
2020/07/01 1,285 1,420 1,285 1,365 112,300
2020/06/30 1,331 1,364 1,229 1,285 73,500
2020/06/29 1,390 1,410 1,298 1,323 102,000
2020/06/26 1,492 1,548 1,417 1,420 126,600
2020/06/25 1,448 1,469 1,404 1,439 55,100
2020/06/24 1,463 1,486 1,420 1,463 78,000
2020/06/23 1,405 1,490 1,405 1,472 122,400
2020/06/22 1,412 1,449 1,346 1,381 152,600
2020/06/19 1,215 1,372 1,213 1,363 225,800
2020/06/18 1,125 1,180 1,095 1,173 59,600
2020/06/17 1,069 1,115 1,062 1,100 35,600
2020/06/16 1,055 1,088 1,055 1,079 17,300
2020/06/15 1,079 1,080 1,016 1,043 95,300
2020/06/12 1,050 1,071 1,006 1,062 89,600
2020/06/11 1,151 1,168 1,095 1,095 78,500
2020/06/10 1,083 1,163 1,083 1,161 98,500
2020/06/09 1,076 1,108 1,044 1,099 55,800
2020/06/08 1,060 1,083 1,045 1,074 34,100
2020/06/05 1,029 1,061 1,018 1,054 36,100
2020/06/04 1,065 1,068 1,031 1,045 43,900
2020/06/03 1,097 1,097 1,043 1,054 54,100
2020/06/02 1,077 1,115 1,075 1,094 49,400
2020/06/01 1,021 1,093 1,021 1,080 79,900
2020/05/29 1,029 1,039 1,017 1,024 29,000
2020/05/28 1,017 1,030 983 1,021 88,600
2020/05/27 998 1,019 980 1,017 46,600
2020/05/26 1,029 1,070 967 995 118,900
2020/05/25 958 1,026 956 1,019 143,000
2020/05/22 900 955 890 929 103,400
2020/05/21 911 920 877 900 42,400
2020/05/20 879 917 878 915 36,800
2020/05/19 884 896 869 879 22,800
2020/05/18 843 885 841 873 31,300
2020/05/15 875 878 811 843 68,400
2020/05/14 904 909 860 860 45,600
2020/05/13 903 927 903 915 25,400
2020/05/12 902 926 889 915 35,800
2020/05/11 910 921 896 917 47,600
2020/05/08 928 931 895 898 51,600
2020/05/07 901 948 901 928 75,100
2020/05/01 913 923 860 890 94,700
2020/04/30 974 974 912 922 236,700
2020/04/28 900 900 857 869 54,500
2020/04/27 911 936 899 900 39,800
2020/04/24 910 925 897 898 37,700
2020/04/23 891 955 889 924 94,200
2020/04/22 897 904 872 895 64,200
2020/04/21 900 912 873 901 69,500
2020/04/20 895 915 892 900 97,600
2020/04/17 879 896 865 895 54,600
2020/04/16 845 881 835 880 48,800
2020/04/15 888 888 814 860 161,600
2020/04/14 720 798 720 798 65,200
2020/04/13 709 721 708 716 34,800
2020/04/10 698 711 695 699 23,800
2020/04/09 670 716 656 713 46,500
2020/04/08 677 682 651 660 22,400
2020/04/07 652 669 645 669 32,000
2020/04/06 615 650 605 622 29,300
2020/04/03 625 634 580 620 67,800
2020/04/02 664 668 612 620 33,600
2020/04/01 675 691 654 670 129,600
2020/03/31 665 667 634 667 65,700
2020/03/30 562 580 552 567 19,700
2020/03/27 565 585 546 585 39,800
2020/03/26 599 599 550 552 42,500
2020/03/25 574 613 564 599 73,500
2020/03/24 482 524 482 513 41,500
2020/03/23 455 486 452 470 35,100
2020/03/19 505 522 450 457 60,900
2020/03/18 537 552 500 500 39,500
2020/03/17 487 527 481 520 69,400
2020/03/16 543 553 502 507 69,100
2020/03/13 515 537 475 533 118,800
2020/03/12 584 604 532 575 77,700
2020/03/11 639 651 594 604 75,700
2020/03/10 611 658 560 639 68,500
2020/03/09 674 675 609 621 65,000
2020/03/06 741 741 686 704 84,400
2020/03/05 799 810 746 755 58,000
2020/03/04 764 797 757 785 70,900
2020/03/03 821 828 784 794 77,100
2020/03/02 768 845 738 776 85,000
2020/02/28 750 761 710 723 180,600
2020/02/27 830 830 782 800 49,300
2020/02/26 811 837 790 831 39,500
2020/02/25 809 856 809 831 105,600
2020/02/21 882 903 882 884 19,300
2020/02/20 923 931 889 897 47,000
2020/02/19 912 930 887 919 46,600
2020/02/18 917 917 881 882 58,400
2020/02/17 957 957 908 916 65,900
2020/02/14 982 993 954 958 33,200
2020/02/13 983 997 967 989 27,300
2020/02/12 989 1,002 983 983 25,000
2020/02/10 971 1,010 963 974 40,300
2020/02/07 999 1,001 972 975 39,600
2020/02/06 1,004 1,010 981 996 36,300
2020/02/05 1,024 1,024 983 989 37,100
2020/02/04 1,015 1,015 990 995 33,700
2020/02/03 977 1,038 938 1,028 169,400
2020/01/31 1,123 1,195 1,112 1,112 66,900
2020/01/30 1,135 1,177 1,100 1,113 83,700
2020/01/29 1,208 1,227 1,150 1,165 43,300
2020/01/28 1,170 1,285 1,155 1,218 82,200
2020/01/27 1,261 1,271 1,151 1,178 152,100
2020/01/24 1,262 1,325 1,256 1,299 106,800
2020/01/23 1,248 1,306 1,230 1,262 76,800
2020/01/22 1,253 1,272 1,216 1,244 53,700
2020/01/21 1,283 1,286 1,230 1,266 86,500
2020/01/20 1,188 1,273 1,152 1,265 129,600
2020/01/17 1,131 1,197 1,106 1,188 66,400
2020/01/16 1,184 1,188 1,101 1,101 43,100
2020/01/15 1,162 1,178 1,113 1,156 59,900
2020/01/14 1,125 1,180 1,100 1,180 65,700
2020/01/10 1,114 1,114 1,077 1,095 15,900
2020/01/09 1,157 1,168 1,090 1,114 33,300
2020/01/08 1,069 1,130 1,031 1,115 31,300
2020/01/07 1,037 1,099 1,037 1,090 15,500
2020/01/06 1,008 1,037 1,005 1,031 19,900

このページの先頭へ