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
2025/08/29 671 698 652 697 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
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

このページの先頭へ