3763 (株)プロシップ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,394 | 1,394 | 1,365 | 1,375 | 10,500 | 1,375 |
| 2024-04-25 | 1,383 | 1,395 | 1,373 | 1,373 | 8,600 | 1,373 |
| 2024-04-24 | 1,389 | 1,401 | 1,385 | 1,388 | 12,100 | 1,388 |
| 2024-04-23 | 1,394 | 1,394 | 1,372 | 1,382 | 6,000 | 1,382 |
| 2024-04-22 | 1,388 | 1,390 | 1,371 | 1,381 | 12,000 | 1,381 |
| 2024-04-19 | 1,394 | 1,394 | 1,341 | 1,367 | 22,600 | 1,367 |
| 2024-04-18 | 1,385 | 1,395 | 1,379 | 1,392 | 9,200 | 1,392 |
| 2024-04-17 | 1,396 | 1,396 | 1,359 | 1,372 | 28,000 | 1,372 |
| 2024-04-16 | 1,436 | 1,436 | 1,390 | 1,390 | 24,300 | 1,390 |
| 2024-04-15 | 1,430 | 1,444 | 1,422 | 1,436 | 15,000 | 1,436 |
| 2024-04-12 | 1,443 | 1,450 | 1,430 | 1,430 | 11,000 | 1,430 |
| 2024-04-11 | 1,449 | 1,451 | 1,440 | 1,443 | 9,100 | 1,443 |
| 2024-04-10 | 1,438 | 1,454 | 1,437 | 1,454 | 6,800 | 1,454 |
| 2024-04-09 | 1,441 | 1,451 | 1,435 | 1,440 | 8,600 | 1,440 |
| 2024-04-08 | 1,430 | 1,445 | 1,423 | 1,439 | 13,400 | 1,439 |
| 2024-04-05 | 1,418 | 1,429 | 1,413 | 1,429 | 15,100 | 1,429 |
| 2024-04-04 | 1,427 | 1,430 | 1,420 | 1,428 | 17,300 | 1,428 |
| 2024-04-03 | 1,420 | 1,437 | 1,414 | 1,427 | 17,200 | 1,427 |
| 2024-04-02 | 1,433 | 1,439 | 1,421 | 1,429 | 14,400 | 1,429 |
| 2024-04-01 | 1,457 | 1,457 | 1,433 | 1,433 | 14,500 | 1,433 |
| 2024-03-29 | 1,458 | 1,463 | 1,443 | 1,455 | 20,300 | 1,455 |
| 2024-03-28 | 1,486 | 1,486 | 1,433 | 1,433 | 107,000 | 1,433 |
| 2024-03-27 | 1,550 | 1,574 | 1,550 | 1,563 | 62,500 | 1,563 |
| 2024-03-26 | 1,533 | 1,550 | 1,529 | 1,544 | 32,300 | 1,544 |
| 2024-03-25 | 1,520 | 1,537 | 1,520 | 1,529 | 24,600 | 1,529 |
| 2024-03-22 | 1,530 | 1,530 | 1,502 | 1,518 | 21,200 | 1,518 |
| 2024-03-21 | 1,545 | 1,545 | 1,516 | 1,523 | 38,800 | 1,523 |
| 2024-03-19 | 1,515 | 1,524 | 1,504 | 1,524 | 18,400 | 1,524 |
| 2024-03-18 | 1,488 | 1,511 | 1,488 | 1,505 | 36,100 | 1,505 |
| 2024-03-15 | 1,480 | 1,484 | 1,472 | 1,479 | 11,900 | 1,479 |
| 2024-03-14 | 1,466 | 1,486 | 1,460 | 1,482 | 19,300 | 1,482 |
| 2024-03-13 | 1,480 | 1,480 | 1,457 | 1,466 | 16,500 | 1,466 |
| 2024-03-12 | 1,451 | 1,470 | 1,442 | 1,470 | 21,800 | 1,470 |
| 2024-03-11 | 1,469 | 1,477 | 1,440 | 1,451 | 94,300 | 1,451 |
| 2024-03-08 | 1,481 | 1,492 | 1,478 | 1,478 | 64,200 | 1,478 |
| 2024-03-07 | 1,476 | 1,490 | 1,471 | 1,487 | 72,100 | 1,487 |
| 2024-03-06 | 1,480 | 1,482 | 1,461 | 1,476 | 92,500 | 1,476 |
| 2024-03-05 | 1,466 | 1,497 | 1,466 | 1,497 | 54,600 | 1,497 |
| 2024-03-04 | 1,471 | 1,477 | 1,459 | 1,470 | 70,200 | 1,470 |
| 2024-03-01 | 1,487 | 1,487 | 1,465 | 1,475 | 55,300 | 1,475 |
| 2024-02-29 | 1,490 | 1,494 | 1,474 | 1,487 | 33,900 | 1,487 |
| 2024-02-28 | 1,487 | 1,505 | 1,480 | 1,480 | 64,800 | 1,480 |
| 2024-02-27 | 1,476 | 1,494 | 1,471 | 1,488 | 36,100 | 1,488 |
| 2024-02-26 | 1,470 | 1,473 | 1,461 | 1,469 | 20,900 | 1,469 |
| 2024-02-22 | 1,481 | 1,481 | 1,453 | 1,466 | 14,900 | 1,466 |
| 2024-02-21 | 1,465 | 1,476 | 1,460 | 1,476 | 14,700 | 1,476 |
| 2024-02-20 | 1,475 | 1,489 | 1,470 | 1,470 | 22,200 | 1,470 |
| 2024-02-19 | 1,451 | 1,475 | 1,440 | 1,475 | 22,200 | 1,475 |
| 2024-02-16 | 1,430 | 1,454 | 1,430 | 1,451 | 28,100 | 1,451 |
| 2024-02-15 | 1,440 | 1,440 | 1,416 | 1,430 | 39,600 | 1,430 |
| 2024-02-14 | 1,423 | 1,443 | 1,422 | 1,437 | 38,800 | 1,437 |
| 2024-02-13 | 1,390 | 1,435 | 1,388 | 1,432 | 83,100 | 1,432 |
| 2024-02-09 | 1,381 | 1,398 | 1,365 | 1,374 | 39,600 | 1,374 |
| 2024-02-08 | 1,400 | 1,400 | 1,375 | 1,386 | 29,700 | 1,386 |
| 2024-02-07 | 1,393 | 1,407 | 1,388 | 1,407 | 14,400 | 1,407 |
| 2024-02-06 | 1,415 | 1,415 | 1,393 | 1,396 | 20,300 | 1,396 |
| 2024-02-05 | 1,405 | 1,418 | 1,401 | 1,418 | 16,400 | 1,418 |
| 2024-02-02 | 1,415 | 1,418 | 1,400 | 1,400 | 15,100 | 1,400 |
| 2024-02-01 | 1,407 | 1,421 | 1,404 | 1,417 | 16,300 | 1,417 |
| 2024-01-31 | 1,417 | 1,423 | 1,398 | 1,423 | 24,500 | 1,423 |
| 2024-01-30 | 1,403 | 1,418 | 1,400 | 1,417 | 26,300 | 1,417 |
| 2024-01-29 | 1,395 | 1,401 | 1,391 | 1,393 | 10,900 | 1,393 |
| 2024-01-26 | 1,412 | 1,412 | 1,390 | 1,390 | 19,100 | 1,390 |
| 2024-01-25 | 1,401 | 1,408 | 1,398 | 1,401 | 16,600 | 1,401 |
| 2024-01-24 | 1,420 | 1,420 | 1,390 | 1,391 | 18,300 | 1,391 |
| 2024-01-23 | 1,423 | 1,425 | 1,411 | 1,412 | 13,000 | 1,412 |
| 2024-01-22 | 1,408 | 1,422 | 1,408 | 1,420 | 24,500 | 1,420 |
| 2024-01-19 | 1,411 | 1,412 | 1,402 | 1,402 | 13,900 | 1,402 |
| 2024-01-18 | 1,414 | 1,414 | 1,407 | 1,410 | 7,400 | 1,410 |
| 2024-01-17 | 1,405 | 1,417 | 1,405 | 1,410 | 10,400 | 1,410 |
| 2024-01-16 | 1,414 | 1,419 | 1,402 | 1,402 | 12,400 | 1,402 |
| 2024-01-15 | 1,409 | 1,421 | 1,406 | 1,412 | 19,800 | 1,412 |
| 2024-01-12 | 1,400 | 1,410 | 1,398 | 1,404 | 20,800 | 1,404 |
| 2024-01-11 | 1,394 | 1,408 | 1,393 | 1,407 | 25,500 | 1,407 |
| 2024-01-10 | 1,398 | 1,398 | 1,388 | 1,390 | 14,800 | 1,390 |
| 2024-01-09 | 1,399 | 1,404 | 1,386 | 1,392 | 18,600 | 1,392 |
| 2024-01-05 | 1,392 | 1,403 | 1,385 | 1,390 | 20,300 | 1,390 |
| 2024-01-04 | 1,379 | 1,396 | 1,370 | 1,392 | 24,200 | 1,392 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-09-28]1株→2株
