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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,300 | 1,309 | 1,269 | 1,309 | 32,300 |
| 2024/05/02 | 1,255 | 1,302 | 1,254 | 1,300 | 22,000 |
| 2024/05/01 | 1,271 | 1,296 | 1,253 | 1,270 | 23,600 |
| 2024/04/30 | 1,300 | 1,303 | 1,260 | 1,271 | 30,700 |
| 2024/04/26 | 1,313 | 1,331 | 1,297 | 1,311 | 25,300 |
| 2024/04/25 | 1,300 | 1,337 | 1,293 | 1,310 | 32,400 |
| 2024/04/24 | 1,383 | 1,383 | 1,273 | 1,310 | 24,800 |
| 2024/04/23 | 1,382 | 1,398 | 1,344 | 1,355 | 14,100 |
| 2024/04/22 | 1,368 | 1,401 | 1,354 | 1,382 | 18,600 |
| 2024/04/19 | 1,354 | 1,377 | 1,305 | 1,338 | 38,700 |
| 2024/04/18 | 1,229 | 1,368 | 1,229 | 1,354 | 37,800 |
| 2024/04/17 | 1,250 | 1,287 | 1,224 | 1,229 | 23,000 |
| 2024/04/16 | 1,265 | 1,265 | 1,218 | 1,234 | 13,200 |
| 2024/04/15 | 1,222 | 1,273 | 1,202 | 1,255 | 23,800 |
| 2024/04/12 | 1,250 | 1,265 | 1,229 | 1,245 | 26,400 |
| 2024/04/11 | 1,178 | 1,262 | 1,146 | 1,256 | 59,200 |
| 2024/04/10 | 1,130 | 1,186 | 1,130 | 1,184 | 25,600 |
| 2024/04/09 | 1,050 | 1,146 | 1,044 | 1,134 | 52,300 |
| 2024/04/08 | 1,060 | 1,061 | 1,018 | 1,039 | 56,000 |
| 2024/04/05 | 1,112 | 1,112 | 1,032 | 1,054 | 46,100 |
| 2024/04/04 | 1,088 | 1,163 | 1,028 | 1,130 | 91,800 |
| 2024/04/03 | 1,065 | 1,097 | 1,027 | 1,074 | 27,700 |
| 2024/04/02 | 1,100 | 1,121 | 1,051 | 1,070 | 20,600 |
| 2024/04/01 | 1,122 | 1,159 | 1,051 | 1,103 | 32,700 |
| 2024/03/29 | 1,091 | 1,150 | 1,091 | 1,111 | 11,500 |
| 2024/03/28 | 1,140 | 1,151 | 1,077 | 1,090 | 28,700 |
| 2024/03/27 | 1,198 | 1,201 | 1,116 | 1,131 | 27,900 |
| 2024/03/26 | 1,149 | 1,194 | 1,134 | 1,182 | 10,400 |
| 2024/03/25 | 1,180 | 1,200 | 1,127 | 1,159 | 17,500 |
| 2024/03/22 | 1,197 | 1,205 | 1,165 | 1,195 | 17,600 |
| 2024/03/21 | 1,220 | 1,229 | 1,162 | 1,193 | 22,900 |
| 2024/03/19 | 1,186 | 1,239 | 1,186 | 1,198 | 12,400 |
| 2024/03/18 | 1,205 | 1,246 | 1,165 | 1,186 | 12,400 |
| 2024/03/15 | 1,200 | 1,250 | 1,193 | 1,193 | 19,500 |
| 2024/03/14 | 1,240 | 1,270 | 1,200 | 1,200 | 18,300 |
| 2024/03/13 | 1,280 | 1,298 | 1,206 | 1,215 | 21,700 |
| 2024/03/12 | 1,267 | 1,280 | 1,220 | 1,278 | 13,800 |
| 2024/03/11 | 1,251 | 1,265 | 1,224 | 1,265 | 2,900 |
| 2024/03/08 | 1,205 | 1,251 | 1,205 | 1,240 | 5,800 |
| 2024/03/07 | 1,235 | 1,254 | 1,211 | 1,211 | 14,400 |
| 2024/03/06 | 1,222 | 1,245 | 1,222 | 1,235 | 2,000 |
| 2024/03/05 | 1,223 | 1,230 | 1,213 | 1,214 | 1,600 |
| 2024/03/04 | 1,228 | 1,230 | 1,211 | 1,223 | 1,600 |
| 2024/03/01 | 1,215 | 1,235 | 1,207 | 1,230 | 3,600 |
| 2024/02/29 | 1,201 | 1,233 | 1,201 | 1,210 | 1,500 |
| 2024/02/28 | 1,218 | 1,299 | 1,200 | 1,203 | 10,900 |
| 2024/02/27 | 1,225 | 1,249 | 1,213 | 1,248 | 4,500 |
| 2024/02/26 | 1,227 | 1,227 | 1,189 | 1,215 | 3,600 |
| 2024/02/22 | 1,266 | 1,267 | 1,157 | 1,198 | 22,900 |
| 2024/02/21 | 1,179 | 1,255 | 1,179 | 1,255 | 17,700 |
| 2024/02/20 | 1,090 | 1,190 | 1,090 | 1,179 | 14,900 |
| 2024/02/19 | 1,050 | 1,084 | 1,032 | 1,079 | 10,500 |
| 2024/02/16 | 1,149 | 1,149 | 1,051 | 1,077 | 7,500 |
| 2024/02/15 | 1,125 | 1,153 | 1,121 | 1,141 | 4,700 |
| 2024/02/14 | 1,161 | 1,161 | 1,119 | 1,122 | 4,500 |
| 2024/02/13 | 1,191 | 1,191 | 1,100 | 1,131 | 33,300 |
| 2024/02/09 | 1,286 | 1,286 | 1,185 | 1,185 | 34,900 |
| 2024/02/08 | 1,203 | 1,253 | 1,201 | 1,226 | 57,400 |
| 2024/02/07 | 1,496 | 1,501 | 1,496 | 1,496 | 1,600 |
| 2024/02/06 | 1,504 | 1,513 | 1,476 | 1,513 | 4,000 |
| 2024/02/05 | 1,515 | 1,517 | 1,480 | 1,505 | 3,000 |
| 2024/02/02 | 1,562 | 1,595 | 1,491 | 1,503 | 3,900 |
| 2024/02/01 | 1,588 | 1,595 | 1,507 | 1,562 | 4,300 |
| 2024/01/31 | 1,595 | 1,595 | 1,571 | 1,588 | 1,800 |
| 2024/01/30 | 1,601 | 1,603 | 1,571 | 1,583 | 4,700 |
| 2024/01/29 | 1,580 | 1,581 | 1,562 | 1,580 | 1,800 |
| 2024/01/26 | 1,514 | 1,599 | 1,514 | 1,576 | 4,100 |
| 2024/01/25 | 1,514 | 1,529 | 1,507 | 1,529 | 2,900 |
| 2024/01/24 | 1,494 | 1,514 | 1,494 | 1,514 | 3,700 |
| 2024/01/23 | 1,500 | 1,510 | 1,490 | 1,502 | 1,800 |
| 2024/01/22 | 1,503 | 1,514 | 1,473 | 1,493 | 5,100 |
| 2024/01/19 | 1,495 | 1,522 | 1,476 | 1,509 | 2,800 |
| 2024/01/18 | 1,500 | 1,519 | 1,461 | 1,513 | 2,500 |
| 2024/01/17 | 1,520 | 1,534 | 1,501 | 1,501 | 3,700 |
| 2024/01/16 | 1,530 | 1,530 | 1,500 | 1,520 | 4,200 |
| 2024/01/15 | 1,455 | 1,528 | 1,450 | 1,519 | 6,200 |
| 2024/01/12 | 1,478 | 1,478 | 1,427 | 1,448 | 6,700 |
| 2024/01/11 | 1,461 | 1,497 | 1,448 | 1,448 | 4,800 |
| 2024/01/10 | 1,477 | 1,498 | 1,444 | 1,461 | 8,400 |
| 2024/01/09 | 1,471 | 1,477 | 1,461 | 1,477 | 1,000 |
| 2024/01/05 | 1,439 | 1,479 | 1,439 | 1,459 | 1,700 |
| 2024/01/04 | 1,433 | 1,440 | 1,433 | 1,440 | 1,800 |