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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/24 | 1,109 | 1,109 | 1,088 | 1,103 | 6,300 |
| 2025/04/23 | 1,087 | 1,107 | 1,087 | 1,097 | 10,200 |
| 2025/04/22 | 1,061 | 1,086 | 1,060 | 1,082 | 9,400 |
| 2025/04/21 | 1,051 | 1,063 | 1,048 | 1,063 | 7,200 |
| 2025/04/18 | 1,036 | 1,060 | 1,033 | 1,055 | 18,000 |
| 2025/04/17 | 1,040 | 1,045 | 1,026 | 1,035 | 19,500 |
| 2025/04/16 | 1,071 | 1,193 | 1,009 | 1,040 | 398,800 |
| 2025/04/15 | 1,100 | 1,120 | 1,054 | 1,087 | 63,400 |
| 2025/04/14 | 975 | 1,013 | 975 | 1,004 | 15,900 |
| 2025/04/11 | 927 | 979 | 921 | 975 | 6,900 |
| 2025/04/10 | 912 | 939 | 912 | 927 | 6,600 |
| 2025/04/09 | 888 | 888 | 860 | 880 | 8,200 |
| 2025/04/08 | 854 | 889 | 854 | 873 | 13,000 |
| 2025/04/07 | 802 | 862 | 801 | 839 | 20,000 |
| 2025/04/04 | 966 | 966 | 900 | 937 | 26,900 |
| 2025/04/03 | 965 | 987 | 964 | 971 | 5,800 |
| 2025/04/02 | 989 | 1,009 | 989 | 995 | 4,900 |
| 2025/04/01 | 1,016 | 1,018 | 985 | 987 | 9,700 |
| 2025/03/31 | 1,055 | 1,058 | 998 | 999 | 14,400 |
| 2025/03/28 | 1,035 | 1,046 | 1,010 | 1,025 | 7,700 |
| 2025/03/27 | 1,045 | 1,046 | 1,032 | 1,032 | 7,500 |
| 2025/03/26 | 1,007 | 1,044 | 1,007 | 1,041 | 11,300 |
| 2025/03/25 | 1,000 | 1,008 | 996 | 1,007 | 5,600 |
| 2025/03/24 | 998 | 1,015 | 995 | 996 | 8,500 |
| 2025/03/21 | 994 | 995 | 984 | 995 | 17,100 |
| 2025/03/19 | 965 | 997 | 965 | 994 | 8,200 |
| 2025/03/18 | 964 | 1,000 | 964 | 964 | 7,900 |
| 2025/03/17 | 971 | 971 | 961 | 971 | 2,600 |
| 2025/03/14 | 970 | 972 | 960 | 971 | 4,200 |
| 2025/03/13 | 977 | 977 | 965 | 973 | 2,800 |
| 2025/03/12 | 975 | 979 | 969 | 979 | 1,600 |
| 2025/03/11 | 989 | 989 | 975 | 976 | 5,900 |
| 2025/03/10 | 989 | 998 | 988 | 994 | 5,100 |
| 2025/03/07 | 998 | 998 | 985 | 988 | 2,700 |
| 2025/03/06 | 979 | 1,000 | 964 | 998 | 7,500 |
| 2025/03/05 | 970 | 980 | 963 | 977 | 7,900 |
| 2025/03/04 | 976 | 978 | 953 | 970 | 5,800 |
| 2025/03/03 | 969 | 978 | 968 | 978 | 5,100 |
| 2025/02/28 | 976 | 976 | 951 | 969 | 8,600 |
| 2025/02/27 | 956 | 976 | 955 | 976 | 3,200 |
| 2025/02/26 | 973 | 981 | 941 | 959 | 10,800 |
| 2025/02/25 | 962 | 989 | 962 | 973 | 6,300 |
| 2025/02/21 | 970 | 973 | 958 | 973 | 10,200 |
| 2025/02/20 | 978 | 985 | 969 | 970 | 4,400 |
| 2025/02/19 | 957 | 970 | 952 | 970 | 2,600 |
| 2025/02/18 | 960 | 960 | 949 | 950 | 800 |
| 2025/02/17 | 963 | 966 | 960 | 960 | 1,700 |
| 2025/02/14 | 966 | 972 | 920 | 950 | 20,500 |
| 2025/02/13 | 982 | 982 | 968 | 972 | 2,800 |
| 2025/02/12 | 983 | 989 | 964 | 986 | 8,500 |
| 2025/02/10 | 960 | 979 | 953 | 977 | 5,700 |
| 2025/02/07 | 952 | 962 | 950 | 953 | 4,600 |
| 2025/02/06 | 967 | 977 | 958 | 958 | 5,800 |
| 2025/02/05 | 969 | 975 | 965 | 968 | 1,300 |
| 2025/02/04 | 961 | 975 | 961 | 969 | 2,200 |
| 2025/02/03 | 957 | 976 | 957 | 961 | 7,200 |
| 2025/01/31 | 977 | 983 | 966 | 972 | 6,900 |
| 2025/01/30 | 998 | 998 | 979 | 979 | 8,300 |
| 2025/01/29 | 994 | 1,010 | 989 | 998 | 11,200 |
| 2025/01/28 | 988 | 1,003 | 988 | 1,000 | 4,400 |
| 2025/01/27 | 1,008 | 1,008 | 984 | 1,000 | 13,900 |
| 2025/01/24 | 997 | 1,013 | 992 | 1,008 | 13,500 |
| 2025/01/23 | 995 | 1,008 | 974 | 994 | 15,100 |
| 2025/01/22 | 984 | 1,005 | 981 | 998 | 18,500 |
| 2025/01/21 | 999 | 1,003 | 972 | 999 | 15,800 |
| 2025/01/20 | 1,028 | 1,029 | 983 | 999 | 21,200 |
| 2025/01/17 | 1,006 | 1,016 | 981 | 1,000 | 42,700 |
| 2025/01/16 | 1,024 | 1,029 | 994 | 1,029 | 36,400 |
| 2025/01/15 | 978 | 1,106 | 978 | 1,001 | 196,800 |
| 2025/01/14 | 917 | 956 | 917 | 956 | 22,600 |
| 2025/01/10 | 918 | 918 | 905 | 905 | 3,400 |
| 2025/01/09 | 907 | 918 | 905 | 918 | 10,800 |
| 2025/01/08 | 915 | 922 | 914 | 920 | 5,000 |
| 2025/01/07 | 920 | 922 | 902 | 918 | 10,400 |
| 2025/01/06 | 914 | 922 | 905 | 919 | 15,600 |
| 2024/12/30 | 909 | 915 | 901 | 902 | 5,700 |
| 2024/12/27 | 903 | 917 | 900 | 910 | 14,000 |
| 2024/12/26 | 863 | 903 | 863 | 894 | 43,900 |
| 2024/12/25 | 849 | 863 | 849 | 863 | 12,000 |
| 2024/12/24 | 871 | 871 | 847 | 854 | 24,200 |
| 2024/12/23 | 886 | 886 | 864 | 871 | 14,000 |
| 2024/12/20 | 888 | 891 | 883 | 891 | 7,200 |
| 2024/12/19 | 876 | 879 | 870 | 873 | 5,800 |
| 2024/12/18 | 893 | 895 | 873 | 883 | 41,900 |
| 2024/12/17 | 893 | 894 | 886 | 891 | 8,100 |
| 2024/12/16 | 905 | 907 | 893 | 893 | 7,200 |
| 2024/12/13 | 920 | 922 | 891 | 903 | 20,100 |
| 2024/12/12 | 939 | 939 | 931 | 931 | 3,600 |
| 2024/12/11 | 937 | 939 | 918 | 939 | 4,800 |
| 2024/12/10 | 943 | 943 | 922 | 922 | 6,000 |
| 2024/12/09 | 905 | 943 | 905 | 942 | 11,500 |
| 2024/12/06 | 919 | 919 | 902 | 902 | 79,200 |
| 2024/12/05 | 916 | 928 | 907 | 907 | 19,800 |
| 2024/12/04 | 933 | 935 | 913 | 916 | 30,600 |
| 2024/12/03 | 929 | 940 | 924 | 933 | 20,000 |
| 2024/12/02 | 932 | 944 | 922 | 922 | 27,200 |
| 2024/11/29 | 971 | 971 | 930 | 940 | 48,800 |
| 2024/11/28 | 996 | 1,011 | 953 | 974 | 149,200 |
| 2024/11/27 | 1,149 | 1,158 | 1,125 | 1,131 | 62,000 |
| 2024/11/26 | 1,166 | 1,178 | 1,146 | 1,148 | 30,700 |
| 2024/11/25 | 1,199 | 1,219 | 1,118 | 1,143 | 87,400 |
| 2024/11/22 | 1,198 | 1,199 | 1,185 | 1,198 | 23,100 |
| 2024/11/21 | 1,163 | 1,206 | 1,147 | 1,197 | 33,700 |
| 2024/11/20 | 1,124 | 1,158 | 1,100 | 1,157 | 30,500 |
| 2024/11/19 | 1,113 | 1,133 | 1,100 | 1,122 | 30,800 |
| 2024/11/18 | 1,113 | 1,113 | 1,075 | 1,110 | 28,700 |
| 2024/11/15 | 1,103 | 1,119 | 1,099 | 1,100 | 17,600 |
| 2024/11/14 | 1,120 | 1,123 | 1,063 | 1,100 | 25,100 |
| 2024/11/13 | 1,096 | 1,120 | 1,096 | 1,108 | 32,000 |
| 2024/11/12 | 1,096 | 1,117 | 1,085 | 1,092 | 19,500 |
| 2024/11/11 | 1,068 | 1,100 | 1,068 | 1,091 | 19,100 |
| 2024/11/08 | 1,041 | 1,069 | 1,041 | 1,068 | 20,300 |
| 2024/11/07 | 1,031 | 1,041 | 1,026 | 1,040 | 15,500 |
| 2024/11/06 | 1,030 | 1,035 | 1,030 | 1,030 | 9,900 |
| 2024/11/05 | 1,038 | 1,041 | 1,034 | 1,034 | 8,700 |
| 2024/11/01 | 1,031 | 1,037 | 1,030 | 1,032 | 9,400 |
| 2024/10/31 | 1,037 | 1,037 | 1,025 | 1,033 | 10,300 |
| 2024/10/30 | 1,003 | 1,031 | 1,003 | 1,017 | 26,600 |
| 2024/10/29 | 1,000 | 1,002 | 998 | 1,002 | 15,800 |
| 2024/10/28 | 988 | 998 | 988 | 995 | 4,600 |
| 2024/10/25 | 992 | 996 | 978 | 980 | 5,000 |
| 2024/10/24 | 999 | 999 | 991 | 999 | 6,000 |
| 2024/10/23 | 997 | 1,000 | 996 | 997 | 3,400 |
| 2024/10/22 | 1,000 | 1,005 | 996 | 1,000 | 16,800 |
| 2024/10/21 | 1,005 | 1,005 | 998 | 998 | 3,600 |
| 2024/10/18 | 1,006 | 1,007 | 999 | 1,005 | 15,600 |
| 2024/10/17 | 995 | 1,005 | 995 | 999 | 4,300 |
| 2024/10/16 | 991 | 1,000 | 982 | 997 | 13,000 |
| 2024/10/15 | 1,004 | 1,008 | 965 | 1,004 | 19,300 |
| 2024/10/11 | 1,006 | 1,008 | 997 | 1,004 | 14,600 |
| 2024/10/10 | 1,008 | 1,009 | 996 | 1,009 | 13,700 |
| 2024/10/09 | 1,010 | 1,011 | 1,004 | 1,009 | 3,600 |
| 2024/10/08 | 1,013 | 1,014 | 1,006 | 1,008 | 20,600 |
| 2024/10/07 | 1,000 | 1,014 | 1,000 | 1,009 | 11,000 |
| 2024/10/04 | 991 | 997 | 985 | 997 | 5,300 |
| 2024/10/03 | 977 | 990 | 973 | 990 | 6,000 |
| 2024/10/02 | 979 | 981 | 960 | 981 | 6,400 |
| 2024/10/01 | 965 | 982 | 965 | 978 | 2,900 |
| 2024/09/30 | 974 | 983 | 961 | 978 | 3,000 |
| 2024/09/27 | 955 | 975 | 945 | 975 | 3,200 |
| 2024/09/26 | 936 | 958 | 936 | 940 | 5,900 |
| 2024/09/25 | 932 | 938 | 928 | 936 | 3,000 |
| 2024/09/24 | 928 | 932 | 927 | 932 | 1,000 |
| 2024/09/20 | 930 | 937 | 925 | 925 | 2,000 |
| 2024/09/19 | 929 | 945 | 926 | 926 | 82,700 |
| 2024/09/18 | 936 | 944 | 935 | 943 | 1,900 |
| 2024/09/17 | 937 | 937 | 906 | 935 | 1,100 |
| 2024/09/13 | 928 | 934 | 928 | 928 | 600 |
| 2024/09/12 | 929 | 933 | 929 | 933 | 1,500 |
| 2024/09/11 | 931 | 931 | 910 | 925 | 3,500 |
| 2024/09/10 | 937 | 937 | 925 | 931 | 1,000 |
| 2024/09/09 | 922 | 933 | 921 | 933 | 3,200 |
| 2024/09/06 | 934 | 934 | 932 | 932 | 200 |
| 2024/09/05 | 917 | 936 | 915 | 925 | 2,500 |
| 2024/09/04 | 940 | 940 | 920 | 930 | 4,900 |
| 2024/09/03 | 948 | 950 | 937 | 949 | 4,800 |
| 2024/09/02 | 948 | 948 | 937 | 946 | 2,300 |
| 2024/08/30 | 948 | 948 | 932 | 946 | 1,700 |
| 2024/08/29 | 937 | 941 | 930 | 938 | 1,300 |
| 2024/08/28 | 922 | 933 | 919 | 930 | 1,400 |
| 2024/08/27 | 921 | 930 | 915 | 930 | 4,500 |
| 2024/08/26 | 913 | 920 | 905 | 920 | 1,200 |
| 2024/08/23 | 902 | 912 | 900 | 912 | 2,600 |
| 2024/08/22 | 910 | 911 | 902 | 902 | 4,500 |
| 2024/08/21 | 900 | 910 | 899 | 910 | 1,200 |
| 2024/08/20 | 892 | 907 | 892 | 903 | 4,100 |
| 2024/08/19 | 908 | 908 | 885 | 892 | 7,500 |