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
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
2024/08/16 880 902 880 900 6,700
2024/08/15 882 883 851 882 6,500
2024/08/14 828 871 828 859 7,900
2024/08/13 799 828 799 827 6,900
2024/08/09 819 822 761 789 8,600
2024/08/08 788 801 780 796 7,400
2024/08/07 735 788 724 762 19,100
2024/08/06 737 800 731 740 36,400
2024/08/05 881 881 736 736 38,100
2024/08/02 960 961 886 886 30,100
2024/08/01 1,002 1,002 970 985 4,000
2024/07/31 1,010 1,013 982 1,002 2,500
2024/07/30 1,010 1,010 981 1,005 3,400
2024/07/29 1,002 1,013 1,002 1,009 1,200
2024/07/26 1,000 1,002 999 1,002 5,400
2024/07/25 983 1,000 981 1,000 3,400
2024/07/24 1,012 1,012 993 993 2,900
2024/07/23 1,000 1,013 994 1,000 10,200
2024/07/22 997 1,010 994 1,008 2,100
2024/07/19 985 1,009 985 997 10,700
2024/07/18 1,013 1,013 976 992 3,400
2024/07/17 993 1,012 993 1,012 5,800
2024/07/16 995 995 990 992 7,400
2024/07/12 981 1,004 981 997 5,700
2024/07/11 983 995 969 995 2,300
2024/07/10 961 975 961 974 4,900
2024/07/09 974 992 961 975 6,700
2024/07/08 989 994 975 986 5,300
2024/07/05 983 990 982 989 1,800
2024/07/04 988 999 988 991 1,500
2024/07/03 1,001 1,001 990 990 3,400
2024/07/02 983 1,004 983 1,000 1,300
2024/07/01 997 997 984 994 1,700
2024/06/28 995 1,004 994 997 3,800
2024/06/27 985 989 980 989 1,000
2024/06/26 989 989 967 985 7,300
2024/06/25 966 981 966 980 1,600
2024/06/24 967 989 966 966 5,000
2024/06/21 969 984 964 968 2,500
2024/06/20 959 992 958 977 5,100
2024/06/19 935 957 935 957 4,700
2024/06/18 928 936 921 935 1,900
2024/06/17 941 941 921 930 3,600
2024/06/14 942 955 940 941 1,600
2024/06/13 955 955 945 945 900
2024/06/12 955 967 955 955 2,700
2024/06/11 948 955 948 955 200
2024/06/10 951 955 943 951 3,100
2024/06/07 949 951 944 951 2,700
2024/06/06 952 961 944 944 2,200
2024/06/05 944 982 944 957 9,500
2024/06/04 944 949 936 944 2,100
2024/06/03 950 950 935 947 3,600
2024/05/31 919 949 911 949 9,700
2024/05/30 893 910 885 910 8,300
2024/05/29 906 906 887 896 10,900
2024/05/28 890 920 890 896 29,900
2024/05/27 936 948 888 900 56,100
2024/05/24 936 953 936 946 4,900
2024/05/23 971 971 947 950 7,800
2024/05/22 983 983 961 961 4,200
2024/05/21 967 980 967 969 4,100
2024/05/20 975 977 965 967 5,600
2024/05/17 976 978 961 963 3,700
2024/05/16 988 988 921 980 8,300
2024/05/15 997 1,003 989 990 1,600
2024/05/14 995 1,000 993 993 1,800
2024/05/13 1,009 1,010 1,001 1,001 1,100
2024/05/10 1,000 1,006 994 1,005 2,500
2024/05/09 993 1,001 993 1,001 1,400
2024/05/08 1,008 1,018 989 993 8,900
2024/05/07 1,018 1,020 1,004 1,012 7,400
2024/05/02 996 1,000 991 993 1,000
2024/05/01 992 1,003 990 1,003 2,300
2024/04/30 1,008 1,009 991 992 6,500
2024/04/26 1,006 1,006 983 990 2,000
2024/04/25 1,000 1,000 989 994 4,500
2024/04/24 1,014 1,019 1,002 1,003 5,300
2024/04/23 997 1,021 997 1,009 12,200

このページの先頭へ