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
2023/12/29 1,216 1,216 1,190 1,191 13,300
2023/12/28 1,162 1,211 1,156 1,211 12,600
2023/12/27 1,107 1,174 1,107 1,168 36,400
2023/12/26 1,106 1,138 1,081 1,108 70,400
2023/12/25 1,123 1,135 1,104 1,106 23,500
2023/12/22 1,135 1,145 1,122 1,130 19,200
2023/12/21 1,123 1,144 1,121 1,135 14,400
2023/12/20 1,140 1,167 1,133 1,133 17,500
2023/12/19 1,131 1,165 1,131 1,145 16,300
2023/12/18 1,150 1,157 1,138 1,139 11,400
2023/12/15 1,131 1,178 1,129 1,166 12,100
2023/12/14 1,147 1,174 1,137 1,142 14,600
2023/12/13 1,120 1,147 1,120 1,147 13,900
2023/12/12 1,158 1,158 1,120 1,124 26,600
2023/12/11 1,127 1,171 1,127 1,158 29,900
2023/12/08 1,152 1,162 1,120 1,122 57,200
2023/12/07 1,165 1,176 1,157 1,173 14,700
2023/12/06 1,163 1,190 1,163 1,174 19,600
2023/12/05 1,230 1,232 1,169 1,169 46,900
2023/12/04 1,227 1,245 1,194 1,237 36,000
2023/12/01 1,239 1,239 1,216 1,224 29,000
2023/11/30 1,272 1,272 1,228 1,236 23,400
2023/11/29 1,298 1,309 1,268 1,272 44,300
2023/11/28 1,390 1,408 1,329 1,354 66,600
2023/11/27 1,354 1,397 1,351 1,383 52,100
2023/11/24 1,328 1,377 1,328 1,356 62,300
2023/11/22 1,301 1,332 1,280 1,298 26,400
2023/11/21 1,313 1,334 1,292 1,309 24,800
2023/11/20 1,348 1,353 1,290 1,292 34,400
2023/11/17 1,295 1,350 1,281 1,340 38,600
2023/11/16 1,248 1,315 1,248 1,309 62,100
2023/11/15 1,247 1,263 1,224 1,251 22,800
2023/11/14 1,218 1,220 1,186 1,220 18,800
2023/11/13 1,229 1,235 1,211 1,220 24,600
2023/11/10 1,220 1,229 1,201 1,229 14,500
2023/11/09 1,211 1,240 1,190 1,240 24,800
2023/11/08 1,275 1,305 1,205 1,216 47,500
2023/11/07 1,225 1,269 1,210 1,252 31,700
2023/11/06 1,146 1,232 1,130 1,195 74,400
2023/11/02 1,098 1,116 1,072 1,116 28,500
2023/11/01 1,134 1,134 1,093 1,099 27,600
2023/10/31 1,138 1,138 1,100 1,134 32,400
2023/10/30 1,138 1,161 1,110 1,138 47,700
2023/10/27 1,164 1,164 1,119 1,138 47,200
2023/10/26 1,178 1,185 1,123 1,140 36,300
2023/10/25 1,178 1,230 1,161 1,182 43,500
2023/10/24 1,132 1,200 1,115 1,194 24,400
2023/10/23 1,162 1,188 1,130 1,140 48,000
2023/10/20 1,111 1,198 1,111 1,192 85,200
2023/10/19 1,099 1,183 1,083 1,125 142,900
2023/10/18 1,086 1,118 1,071 1,102 63,000
2023/10/17 1,117 1,160 1,068 1,108 220,200
2023/10/16 1,177 1,177 1,177 1,177 14,500
2023/10/13 1,652 1,652 1,566 1,577 97,500
2023/10/12 1,685 1,685 1,620 1,662 33,500
2023/10/11 1,667 1,699 1,661 1,685 16,100
2023/10/10 1,650 1,682 1,650 1,675 20,800
2023/10/06 1,658 1,658 1,616 1,631 16,600
2023/10/05 1,597 1,662 1,597 1,633 27,400
2023/10/04 1,636 1,658 1,571 1,575 45,000
2023/10/03 1,777 1,777 1,676 1,695 51,000
2023/10/02 1,782 1,824 1,764 1,770 30,400
2023/09/29 1,742 1,782 1,739 1,749 12,100
2023/09/28 1,742 1,766 1,735 1,742 11,900
2023/09/27 1,745 1,765 1,720 1,756 14,900
2023/09/26 1,814 1,814 1,746 1,746 20,700
2023/09/25 1,814 1,814 1,768 1,814 21,900
2023/09/22 1,722 1,805 1,719 1,805 24,400
2023/09/21 1,750 1,768 1,722 1,750 16,700
2023/09/20 1,814 1,849 1,750 1,750 31,300
2023/09/19 1,760 1,811 1,742 1,801 24,900
2023/09/15 1,738 1,762 1,721 1,741 16,300
2023/09/14 1,715 1,738 1,690 1,738 23,800
2023/09/13 1,760 1,760 1,713 1,713 25,800
2023/09/12 1,755 1,816 1,755 1,771 29,700
2023/09/11 1,798 1,845 1,765 1,771 55,800
2023/09/08 1,791 1,835 1,791 1,805 32,500
2023/09/07 1,790 1,860 1,773 1,817 60,100
2023/09/06 1,783 1,818 1,757 1,790 67,600
2023/09/05 1,712 1,778 1,705 1,770 51,000
2023/09/04 1,698 1,745 1,690 1,712 29,700
2023/09/01 1,655 1,682 1,623 1,676 19,200
2023/08/31 1,680 1,722 1,658 1,658 19,600
2023/08/30 1,685 1,690 1,655 1,676 19,200
2023/08/29 1,659 1,696 1,659 1,675 27,400
2023/08/28 1,650 1,684 1,618 1,663 19,400
2023/08/25 1,630 1,692 1,612 1,652 21,700
2023/08/24 1,673 1,689 1,618 1,632 23,800
2023/08/23 1,607 1,717 1,605 1,669 63,700
2023/08/22 1,646 1,646 1,565 1,602 34,400
2023/08/21 1,551 1,631 1,548 1,610 39,100
2023/08/18 1,549 1,562 1,517 1,532 60,700
2023/08/17 1,566 1,577 1,490 1,562 75,200
2023/08/16 1,747 1,751 1,551 1,562 219,200
2023/08/15 1,798 1,798 1,733 1,769 38,200
2023/08/14 1,870 1,870 1,791 1,800 36,400
2023/08/10 1,855 1,893 1,855 1,891 6,800
2023/08/09 1,839 1,898 1,838 1,872 13,900
2023/08/08 1,910 1,921 1,827 1,838 32,700
2023/08/07 1,835 1,909 1,821 1,909 16,400
2023/08/04 1,823 1,870 1,816 1,853 22,000
2023/08/03 1,830 1,866 1,826 1,841 18,400
2023/08/02 1,877 1,889 1,850 1,855 37,100
2023/08/01 1,919 1,959 1,887 1,906 27,600
2023/07/31 1,928 1,936 1,877 1,919 15,800
2023/07/28 1,918 1,932 1,861 1,888 48,200
2023/07/27 1,990 1,991 1,940 1,941 40,900
2023/07/26 2,017 2,031 1,985 2,012 29,500
2023/07/25 2,087 2,087 2,008 2,010 50,400
2023/07/24 2,150 2,154 2,069 2,069 37,900
2023/07/21 2,208 2,256 2,130 2,130 47,000
2023/07/20 2,288 2,297 2,210 2,282 32,300
2023/07/19 2,191 2,350 2,166 2,288 73,000
2023/07/18 1,960 2,218 1,935 2,218 170,000
2023/07/14 1,920 1,961 1,885 1,960 48,200
2023/07/13 2,018 2,025 1,920 1,927 42,900
2023/07/12 2,012 2,033 1,982 1,982 25,500
2023/07/11 2,134 2,160 2,060 2,060 27,400
2023/07/10 2,042 2,160 2,032 2,115 33,300
2023/07/07 1,982 2,053 1,920 2,045 23,400
2023/07/06 2,080 2,080 1,943 1,950 60,000
2023/07/05 2,080 2,090 2,049 2,085 13,200
2023/07/04 2,090 2,144 2,046 2,084 30,700
2023/07/03 2,099 2,129 2,075 2,107 25,000
2023/06/30 2,035 2,092 2,026 2,076 11,800
2023/06/29 2,066 2,095 2,022 2,022 18,700
2023/06/28 2,055 2,074 2,029 2,071 10,000
2023/06/27 2,030 2,064 1,995 2,030 20,500
2023/06/26 2,190 2,205 2,044 2,044 54,600
2023/06/23 2,233 2,270 2,092 2,196 72,200
2023/06/22 2,246 2,257 2,151 2,165 41,000
2023/06/21 2,113 2,289 2,071 2,260 43,800
2023/06/20 2,216 2,230 2,100 2,131 34,100
2023/06/19 2,056 2,272 2,056 2,175 104,000
2023/06/16 1,916 1,980 1,916 1,969 8,400
2023/06/15 1,953 1,964 1,880 1,930 19,600
2023/06/14 2,050 2,050 1,980 1,980 14,700
2023/06/13 1,943 2,040 1,930 2,000 42,300
2023/06/12 1,893 1,946 1,863 1,922 13,900
2023/06/09 1,914 1,920 1,870 1,877 11,000
2023/06/08 1,868 1,976 1,868 1,891 23,700
2023/06/07 1,895 1,949 1,851 1,885 16,200
2023/06/06 1,880 1,882 1,852 1,875 9,100
2023/06/05 1,854 1,910 1,853 1,892 11,200
2023/06/02 1,828 1,878 1,818 1,844 11,300
2023/06/01 1,900 1,915 1,825 1,841 12,700
2023/05/31 1,900 1,980 1,871 1,880 62,400
2023/05/30 1,794 1,866 1,785 1,841 11,600
2023/05/29 1,780 1,815 1,766 1,766 14,500
2023/05/26 1,850 1,859 1,766 1,768 24,100
2023/05/25 1,900 1,915 1,820 1,833 17,200
2023/05/24 1,790 1,910 1,790 1,900 22,200
2023/05/23 1,876 1,876 1,783 1,795 21,800
2023/05/22 1,765 1,880 1,742 1,880 40,500
2023/05/19 1,742 1,768 1,724 1,765 5,900
2023/05/18 1,767 1,767 1,711 1,715 9,900
2023/05/17 1,689 1,745 1,682 1,727 13,900
2023/05/16 1,706 1,722 1,681 1,682 16,900
2023/05/15 1,714 1,730 1,706 1,706 5,700
2023/05/12 1,751 1,751 1,701 1,714 20,300
2023/05/11 1,765 1,791 1,761 1,761 5,300
2023/05/10 1,823 1,823 1,756 1,762 13,000
2023/05/09 1,790 1,845 1,790 1,796 20,000
2023/05/08 1,737 1,807 1,737 1,776 11,300
2023/05/02 1,726 1,743 1,708 1,725 13,500
2023/05/01 1,721 1,767 1,721 1,735 11,800
2023/04/28 1,761 1,761 1,696 1,738 16,400
2023/04/27 1,731 1,755 1,715 1,737 10,400
2023/04/26 1,758 1,780 1,726 1,731 29,800
2023/04/25 1,832 1,833 1,767 1,780 50,600
2023/04/24 1,841 1,903 1,830 1,840 21,300
2023/04/21 1,903 1,920 1,851 1,853 34,700
2023/04/20 1,943 2,024 1,899 1,904 54,000
2023/04/19 1,876 1,984 1,870 1,903 62,400
2023/04/18 1,916 1,928 1,840 1,865 84,500
2023/04/17 2,003 2,018 1,912 1,915 187,100
2023/04/14 2,359 2,380 2,290 2,303 41,100
2023/04/13 2,329 2,380 2,282 2,358 14,700
2023/04/12 2,280 2,300 2,272 2,286 5,000
2023/04/11 2,311 2,324 2,280 2,280 6,800
2023/04/10 2,220 2,305 2,220 2,261 10,800
2023/04/07 2,286 2,286 2,219 2,220 16,000
2023/04/06 2,325 2,348 2,302 2,303 6,800
2023/04/05 2,418 2,418 2,326 2,333 15,600
2023/04/04 2,339 2,443 2,290 2,418 30,600
2023/04/03 2,346 2,346 2,279 2,304 19,700
2023/03/31 2,377 2,379 2,275 2,296 16,900
2023/03/30 2,336 2,350 2,280 2,340 18,300
2023/03/29 2,229 2,310 2,215 2,295 26,400
2023/03/28 2,200 2,214 2,172 2,183 14,500
2023/03/27 2,238 2,238 2,175 2,181 10,800
2023/03/24 2,181 2,242 2,139 2,239 18,900
2023/03/23 2,142 2,209 2,142 2,180 5,700
2023/03/22 2,122 2,220 2,119 2,176 34,300
2023/03/20 2,216 2,216 2,109 2,109 44,500
2023/03/17 2,141 2,261 2,134 2,245 32,100
2023/03/16 2,084 2,141 2,073 2,112 38,300
2023/03/15 2,230 2,260 2,179 2,179 27,600
2023/03/14 2,311 2,337 2,206 2,206 47,100
2023/03/13 2,355 2,407 2,320 2,349 31,100
2023/03/10 2,479 2,505 2,408 2,418 31,500
2023/03/09 2,700 2,780 2,542 2,556 68,700
2023/03/08 2,438 2,619 2,385 2,587 53,600
2023/03/07 2,510 2,531 2,425 2,438 20,500
2023/03/06 2,480 2,559 2,480 2,510 17,100
2023/03/03 2,401 2,510 2,375 2,473 14,200
2023/03/02 2,400 2,462 2,400 2,411 10,100
2023/03/01 2,435 2,474 2,364 2,419 22,400
2023/02/28 2,484 2,563 2,440 2,451 37,900
2023/02/27 2,462 2,487 2,406 2,434 21,600
2023/02/24 2,454 2,482 2,403 2,466 34,500
2023/02/22 2,530 2,530 2,428 2,450 34,000
2023/02/21 2,549 2,637 2,503 2,530 29,700
2023/02/20 2,510 2,591 2,453 2,531 22,000
2023/02/17 2,543 2,625 2,487 2,509 49,000
2023/02/16 2,312 2,550 2,281 2,512 65,800
2023/02/15 2,346 2,369 2,272 2,301 30,200
2023/02/14 2,439 2,439 2,326 2,344 67,000
2023/02/13 2,601 2,601 2,456 2,456 59,800
2023/02/10 2,688 2,688 2,630 2,639 28,500
2023/02/09 2,741 2,741 2,620 2,700 52,800
2023/02/08 2,805 2,862 2,713 2,730 30,300
2023/02/07 2,787 2,803 2,749 2,769 25,300
2023/02/06 2,797 2,830 2,710 2,800 31,100
2023/02/03 2,811 2,811 2,728 2,761 23,500
2023/02/02 2,803 2,901 2,791 2,803 17,800
2023/02/01 2,782 2,850 2,775 2,801 19,900
2023/01/31 2,890 2,900 2,763 2,800 26,700
2023/01/30 2,952 2,952 2,806 2,886 46,200
2023/01/27 3,030 3,080 2,952 2,967 26,400
2023/01/26 3,020 3,070 2,998 3,050 11,300
2023/01/25 3,020 3,170 2,985 3,020 41,300
2023/01/24 3,070 3,070 2,987 3,005 23,700
2023/01/23 3,165 3,165 3,060 3,070 16,300
2023/01/20 3,040 3,200 2,928 3,170 74,600
2023/01/19 3,085 3,280 3,035 3,075 54,300
2023/01/18 3,170 3,285 2,959 3,155 86,300
2023/01/17 3,165 3,290 3,100 3,165 48,400
2023/01/16 3,470 3,650 3,135 3,150 288,700
2023/01/13 3,270 3,375 3,150 3,260 96,200
2023/01/12 3,120 3,315 3,075 3,220 80,100
2023/01/11 2,960 3,115 2,960 3,090 48,200
2023/01/10 3,050 3,075 2,918 2,920 35,400
2023/01/06 2,924 2,983 2,806 2,962 28,200
2023/01/05 2,795 2,948 2,763 2,924 54,200
2023/01/04 2,902 3,145 2,727 2,745 140,700

このページの先頭へ