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

ｐｒｏｐｅｒｔｙ　ｔｅｃｈｎｏｌｏｇｉｅｓ(5527)の株価時系列情報

ｐｒｏｐｅｒｔｙ　ｔｅｃｈｎｏｌｏｇｉｅｓ(5527)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
2026/02/19 750 759 747 755 70,300
2026/02/18 746 752 743 748 31,500
2026/02/17 749 755 739 741 36,000
2026/02/16 741 747 729 746 55,000
2026/02/13 745 745 728 728 33,800
2026/02/12 742 748 738 747 65,500
2026/02/10 731 740 729 736 69,100
2026/02/09 730 731 724 727 41,100
2026/02/06 729 730 717 724 46,100
2026/02/05 735 736 724 728 45,300
2026/02/04 737 737 730 734 30,600
2026/02/03 733 739 733 738 48,300
2026/02/02 727 738 727 730 48,200
2026/01/30 731 731 716 726 58,200
2026/01/29 725 733 719 733 46,800
2026/01/28 727 729 719 725 74,400
2026/01/27 741 741 726 726 67,200
2026/01/26 747 748 735 737 67,200
2026/01/23 738 751 734 744 95,600
2026/01/22 720 731 720 731 61,000
2026/01/21 730 730 717 719 116,700
2026/01/20 739 743 721 733 125,800
2026/01/19 753 753 730 737 90,600
2026/01/16 717 744 712 743 278,100
2026/01/15 719 723 699 709 775,200
2026/01/14 780 788 775 779 249,900
2026/01/13 786 788 773 783 146,300
2026/01/09 763 773 758 772 88,700
2026/01/08 769 771 762 763 53,200
2026/01/07 773 773 762 767 62,200
2026/01/06 771 779 768 768 73,100
2026/01/05 760 771 758 766 165,300
2025/12/30 740 744 735 742 53,400
2025/12/29 737 745 736 740 34,000
2025/12/26 747 754 734 738 126,100
2025/12/25 734 741 732 735 33,100
2025/12/24 722 734 722 734 47,800
2025/12/23 722 729 722 724 39,200
2025/12/22 733 733 720 724 42,300
2025/12/19 712 735 712 733 64,900
2025/12/18 714 722 711 716 46,800
2025/12/17 714 718 707 715 57,100
2025/12/16 722 728 711 713 53,400
2025/12/15 715 723 712 722 46,700
2025/12/12 721 723 716 722 48,200
2025/12/11 730 733 709 721 136,800
2025/12/10 749 749 733 735 65,800
2025/12/09 749 754 737 740 51,900
2025/12/08 737 755 735 755 118,600
2025/12/05 720 742 720 736 76,000
2025/12/04 708 720 704 719 66,400
2025/12/03 702 712 699 708 89,200
2025/12/02 709 712 697 704 116,300
2025/12/01 727 727 707 712 234,800
2025/11/28 725 742 723 736 140,900
2025/11/27 712 733 711 723 462,500
2025/11/26 759 759 743 743 404,100
2025/11/25 758 766 750 755 233,100
2025/11/21 765 772 744 748 252,500
2025/11/20 774 776 762 768 101,400
2025/11/19 774 775 760 768 124,800
2025/11/18 786 787 759 768 150,700
2025/11/17 805 808 782 782 156,700
2025/11/14 790 794 781 790 100,700
2025/11/13 803 803 791 795 65,800
2025/11/12 792 808 787 800 96,600
2025/11/11 785 798 780 788 70,200
2025/11/10 770 793 769 786 133,900
2025/11/07 772 778 743 755 301,500
2025/11/06 810 811 780 781 91,400
2025/11/05 803 807 778 802 130,300
2025/11/04 823 825 795 802 113,200
2025/10/31 786 804 784 798 108,500
2025/10/30 790 797 777 783 147,800
2025/10/29 820 820 795 797 118,900
2025/10/28 820 824 785 807 226,400
2025/10/27 909 910 818 821 666,000
2025/10/24 905 909 882 906 207,400
2025/10/23 860 890 853 881 225,600
2025/10/22 846 855 836 851 195,500
2025/10/21 852 858 828 834 194,300
2025/10/20 844 850 820 834 196,000
2025/10/17 863 868 815 829 354,400
2025/10/16 805 848 783 848 1,058,600
2025/10/15 763 763 763 763 31,800
2025/10/14 668 680 653 663 184,200
2025/10/10 678 681 665 672 73,200
2025/10/09 672 681 666 678 33,200
2025/10/08 687 694 664 672 68,300
2025/10/07 692 694 675 677 56,000
2025/10/06 687 693 676 690 101,300
2025/10/03 679 686 665 672 49,800
2025/10/02 679 691 665 677 71,100
2025/10/01 691 693 672 678 49,600
2025/09/30 723 723 670 691 79,900
2025/09/29 733 739 701 708 119,400
2025/09/26 667 704 664 703 162,700
2025/09/25 652 662 649 657 64,500
2025/09/24 658 669 649 657 42,100
2025/09/22 655 662 645 658 41,400
2025/09/19 645 659 636 659 56,700
2025/09/18 643 652 625 642 277,100
2025/09/17 669 671 605 633 166,200
2025/09/16 690 690 654 668 85,500
2025/09/12 683 700 683 690 57,400
2025/09/11 685 690 677 683 36,100
2025/09/10 700 703 677 681 40,200
2025/09/09 707 723 690 690 134,500
2025/09/08 686 700 680 697 58,000
2025/09/05 680 695 676 690 54,900
2025/09/04 675 680 662 676 51,100
2025/09/03 681 696 676 682 33,900
2025/09/02 693 705 682 687 57,600
2025/09/01 698 704 675 694 94,900
2025/08/29 671 698 652 697 97,600
2025/08/28 647 683 630 671 74,100
2025/08/27 680 693 648 656 121,600
2025/08/26 682 712 663 684 178,600
2025/08/25 689 699 630 678 209,100
2025/08/22 660 677 645 674 117,400
2025/08/21 622 656 622 644 82,800
2025/08/20 629 629 609 621 52,100
2025/08/19 600 627 591 620 56,700
2025/08/18 607 622 599 603 75,100
2025/08/15 599 623 570 604 214,100
2025/08/14 570 604 570 600 173,200
2025/08/13 575 578 560 560 41,500
2025/08/12 553 574 553 570 131,600
2025/08/08 543 549 537 549 43,000
2025/08/07 558 558 533 543 78,900
2025/08/06 551 561 546 557 84,100
2025/08/05 553 556 540 553 165,900
2025/08/04 534 560 534 559 48,900
2025/08/01 563 565 532 548 115,500
2025/07/31 565 572 556 565 86,600
2025/07/30 557 570 543 559 62,600
2025/07/30 1 -> 3.00 分割
2025/07/29 1,639 1,745 1,639 1,670 98,000
2025/07/28 1,655 1,655 1,594 1,618 24,600
2025/07/25 1,592 1,660 1,590 1,623 46,500
2025/07/24 1,636 1,679 1,570 1,598 60,400
2025/07/23 1,685 1,695 1,600 1,682 70,900
2025/07/22 1,590 1,689 1,590 1,673 31,700
2025/07/18 1,690 1,690 1,590 1,590 65,800
2025/07/17 1,482 1,703 1,481 1,640 139,900
2025/07/16 1,485 1,541 1,435 1,495 218,500
2025/07/15 1,325 1,370 1,305 1,365 86,700
2025/07/14 1,346 1,348 1,300 1,324 23,500
2025/07/11 1,375 1,378 1,339 1,348 15,000
2025/07/10 1,335 1,367 1,308 1,366 16,200
2025/07/09 1,328 1,348 1,326 1,347 18,000
2025/07/08 1,311 1,319 1,263 1,315 13,100
2025/07/07 1,330 1,339 1,288 1,299 27,300
2025/07/04 1,275 1,328 1,266 1,313 24,600
2025/07/03 1,272 1,274 1,235 1,261 19,000
2025/07/02 1,257 1,272 1,242 1,272 17,000
2025/07/01 1,221 1,248 1,203 1,245 14,000
2025/06/30 1,218 1,230 1,210 1,212 12,300
2025/06/27 1,193 1,203 1,192 1,201 2,500
2025/06/26 1,199 1,200 1,187 1,194 2,700
2025/06/25 1,200 1,200 1,192 1,200 2,300
2025/06/24 1,200 1,205 1,192 1,200 5,300
2025/06/23 1,212 1,212 1,190 1,200 4,300
2025/06/20 1,212 1,213 1,191 1,213 5,000
2025/06/19 1,217 1,217 1,205 1,215 2,300
2025/06/18 1,200 1,215 1,193 1,209 8,200
2025/06/17 1,164 1,200 1,162 1,200 13,100
2025/06/16 1,159 1,173 1,158 1,162 4,600
2025/06/13 1,183 1,198 1,160 1,160 20,800
2025/06/12 1,164 1,180 1,155 1,179 9,600
2025/06/11 1,150 1,160 1,145 1,160 6,400
2025/06/10 1,129 1,142 1,107 1,140 9,400
2025/06/09 1,127 1,136 1,121 1,130 5,800
2025/06/06 1,125 1,130 1,116 1,130 3,600
2025/06/05 1,128 1,128 1,118 1,125 2,900
2025/06/04 1,117 1,129 1,116 1,124 8,100
2025/06/03 1,114 1,122 1,114 1,117 3,700
2025/06/02 1,116 1,124 1,107 1,116 5,900
2025/05/30 1,116 1,122 1,111 1,116 6,100
2025/05/29 1,110 1,120 1,097 1,107 7,700
2025/05/28 1,102 1,115 1,102 1,115 5,400
2025/05/27 1,087 1,101 1,087 1,096 7,400
2025/05/26 1,083 1,107 1,083 1,107 3,200
2025/05/23 1,088 1,100 1,088 1,098 4,000
2025/05/22 1,086 1,096 1,058 1,095 12,200
2025/05/21 1,081 1,094 1,081 1,085 3,800
2025/05/20 1,088 1,118 1,067 1,099 5,400
2025/05/19 1,056 1,088 1,056 1,088 8,700
2025/05/16 1,057 1,065 1,054 1,055 9,700
2025/05/15 1,076 1,121 1,045 1,057 68,700
2025/05/14 1,074 1,078 1,054 1,078 4,200
2025/05/13 1,080 1,080 1,026 1,076 15,000
2025/05/12 1,072 1,080 1,070 1,080 5,000
2025/05/09 1,076 1,081 1,068 1,071 7,500
2025/05/08 1,063 1,074 1,053 1,073 5,700
2025/05/07 1,065 1,074 1,050 1,073 8,800
2025/05/02 1,065 1,083 1,063 1,073 8,700
2025/05/01 1,080 1,081 1,066 1,075 6,700
2025/04/30 1,106 1,107 1,072 1,082 17,700
2025/04/28 1,100 1,110 1,088 1,106 8,600
2025/04/25 1,113 1,113 1,075 1,088 12,800

このページの先頭へ