1. HOME >
  2. 株価時系列 >
  3. 3763 >
  4. 2019年

3763 (株)プロシップ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4651,4731,4581,46725,1001,467
2019-12-271,4251,4781,4251,46911,9001,469
2019-12-261,4051,4241,3891,3988,3001,398
2019-12-251,4501,4501,4051,4068,7001,406
2019-12-241,4511,4571,4501,4525,1001,452
2019-12-231,4781,4781,4501,4515,9001,451
2019-12-201,4751,4781,4641,4678,5001,467
2019-12-191,4651,4741,4541,47413,0001,474
2019-12-181,4481,4721,4481,47015,9001,470
2019-12-171,4181,4451,4141,44516,2001,445
2019-12-161,3691,4161,3651,40120,9001,401
2019-12-131,3601,3691,3471,36013,8001,360
2019-12-121,3321,3501,3321,3374,9001,337
2019-12-111,3561,3561,3351,3377,2001,337
2019-12-101,3541,3591,3351,3379,4001,337
2019-12-091,3451,3651,3361,33710,1001,337
2019-12-061,3251,3281,3091,32810,0001,328
2019-12-051,2951,3191,2951,3045,2001,304
2019-12-041,2881,3171,2871,2954,9001,295
2019-12-031,2811,2921,2721,27812,5001,278
2019-12-021,3001,3191,2921,3057,6001,305
2019-11-291,2961,3101,2901,2905,4001,290
2019-11-281,3021,3201,2941,29610,5001,296
2019-11-271,3381,3381,3131,3143,6001,314
2019-11-261,3391,3471,3081,3086,7001,308
2019-11-251,3551,3551,3301,3423,8001,342
2019-11-221,3251,3301,3251,3283,4001,328
2019-11-211,3571,3571,3311,3422,8001,342
2019-11-201,3501,3571,3271,3579,3001,357
2019-11-191,3701,3771,3521,3525,9001,352
2019-11-181,3561,3751,3401,35117,5001,351
2019-11-151,3311,3371,3221,32715,8001,327
2019-11-141,3191,3491,3191,33617,7001,336
2019-11-131,3091,3221,3091,3193,0001,319
2019-11-121,3001,3241,3001,3168,6001,316
2019-11-111,2811,3271,2791,31917,9001,319
2019-11-081,2911,2911,2561,2598,4001,259
2019-11-071,2901,2921,2691,26910,0001,269
2019-11-061,2901,2971,2691,29725,4001,297
2019-11-051,2731,3091,2691,29143,0001,291
2019-11-011,2831,2901,2751,27513,0001,275
2019-10-311,2801,3001,2791,28715,5001,287
2019-10-301,3331,3401,2621,28342,8001,283
2019-10-291,2861,3571,2861,35745,2001,357
2019-10-281,2891,2891,2811,2865,8001,286
2019-10-251,2821,2891,2801,28912,8001,289
2019-10-241,2851,2851,2771,2807,0001,280
2019-10-231,2861,2861,2691,2825,0001,282
2019-10-211,2871,2871,2721,2805,7001,280
2019-10-181,2681,2831,2611,2837,8001,283
2019-10-171,2781,2781,2661,2706,1001,270
2019-10-161,2751,2891,2731,28710,8001,287
2019-10-151,2431,2691,2421,26913,2001,269
2019-10-111,2401,2411,2351,2418,4001,241
2019-10-101,2361,2401,2211,2275,2001,227
2019-10-091,2351,2401,2351,2403,2001,240
2019-10-081,2431,2491,2351,2354,1001,235
2019-10-071,2491,2491,2311,2366,4001,236
2019-10-041,2161,2311,2161,2315,5001,231
2019-10-031,2431,2431,2131,2168,4001,216
2019-10-021,2331,2691,2331,24512,6001,245
2019-10-01---1,230-1,230
2019-09-301,2201,2371,2181,2305,7001,230
2019-09-271,2301,2301,2051,2148,9001,214
2019-09-261,2201,2371,2141,23313,5001,233
2019-09-251,2201,2261,2121,2267,1001,226
2019-09-241,2291,2301,2091,2188,0001,218
2019-09-201,1941,2201,1891,22013,3001,220
2019-09-191,1821,1891,1691,18510,6001,185
2019-09-181,1921,1921,1661,1748,5001,174
2019-09-171,1981,1981,1791,1879,9001,187
2019-09-131,1801,2001,1781,19820,1001,198
2019-09-121,1741,1781,1611,17616,3001,176
2019-09-111,1411,1551,1401,1549,8001,154
2019-09-101,1561,1601,1341,13734,7001,137
2019-09-091,1801,1851,1541,15511,0001,155
2019-09-061,1881,1881,1661,1703,3001,170
2019-09-051,1541,1881,1461,18811,6001,188
2019-09-041,1511,1691,1431,1436,4001,143
2019-09-031,1471,1541,1431,1444,6001,144
2019-09-021,1661,1751,1451,1455,9001,145
2019-08-301,1531,1681,1531,1665,9001,166
2019-08-291,1611,1701,1521,1535,7001,153
2019-08-281,1701,1721,1611,1655,4001,165
2019-08-271,1751,1931,1611,16213,0001,162
2019-08-261,1761,1761,1561,1588,1001,158
2019-08-231,1941,1951,1761,1825,5001,182
2019-08-221,2281,2391,1911,1946,4001,194
2019-08-211,2491,2501,2281,2288,9001,228
2019-08-201,2311,2471,2311,2478,5001,247
2019-08-191,2201,2441,2091,23842,7001,238
2019-08-161,2201,2241,2081,22034,3001,220
2019-08-151,1841,2151,1751,21313,6001,213
2019-08-141,1931,2071,1931,20512,4001,205
2019-08-131,1901,1921,1751,18916,1001,189
2019-08-091,1981,2071,1951,1978,6001,197
2019-08-081,2201,2201,1901,19011,3001,190
2019-08-071,1571,2251,1571,22090,4001,220
2019-08-061,1331,1601,1311,15018,7001,150
2019-08-051,1971,1991,1601,16332,6001,163
2019-08-021,2021,2191,1881,19521,0001,195
2019-08-011,2501,2501,2101,21621,2001,216
2019-07-311,2551,2591,2411,25119,3001,251
2019-07-301,3101,3201,1801,25185,2001,251
2019-07-291,2701,3001,2651,29128,0001,291
2019-07-261,2541,2581,2451,25314,2001,253
2019-07-251,2541,2571,2441,24923,7001,249
2019-07-241,2571,2601,2441,25410,0001,254
2019-07-231,2631,2701,2511,25710,0001,257
2019-07-221,2651,2651,2511,2579,5001,257
2019-07-191,2611,2701,2501,26411,3001,264
2019-07-181,2661,2781,2521,25416,0001,254
2019-07-171,2531,2751,2501,26817,0001,268
2019-07-161,2841,3371,2441,24970,2001,249
2019-07-121,2491,2491,2131,22022,2001,220
2019-07-111,2711,2781,2501,25017,0001,250
2019-07-101,2741,2741,2601,2609,9001,260
2019-07-091,2761,2831,2581,27716,7001,277
2019-07-081,2791,2921,2771,28219,1001,282
2019-07-051,2751,2881,2641,28018,3001,280
2019-07-041,2541,2871,2471,27528,5001,275
2019-07-031,2381,2621,2381,25123,0001,251
2019-07-021,2391,2431,2301,24223,4001,242
2019-07-011,2301,2501,2251,24322,6001,243
2019-06-281,1651,2371,1651,22047,9001,220
2019-06-271,1661,1661,1581,1657,0001,165
2019-06-261,1601,1601,1521,1577,6001,157
2019-06-251,1601,1641,1511,15912,1001,159
2019-06-241,1551,1641,1481,15712,2001,157
2019-06-211,1671,1671,1311,15125,1001,151
2019-06-201,1601,1621,1541,16010,1001,160
2019-06-191,1501,1681,1501,1579,8001,157
2019-06-181,1611,1611,1411,1436,2001,143
2019-06-171,1501,1581,1481,1487,2001,148
2019-06-141,1701,1701,1451,14512,7001,145
2019-06-131,1761,1761,1511,1587,9001,158
2019-06-121,1961,1961,1651,16611,0001,166
2019-06-111,1841,1851,1611,1736,0001,173
2019-06-101,1491,1791,1491,1765,9001,176
2019-06-071,1591,1591,1421,1443,5001,144
2019-06-061,1561,1581,1501,1504,6001,150
2019-06-051,1551,1551,1461,1497,1001,149
2019-06-041,1331,1491,1261,1337,6001,133
2019-06-031,1501,1591,1321,1328,1001,132
2019-05-311,1671,1691,1601,1616,2001,161
2019-05-301,1751,1921,1571,16719,9001,167
2019-05-291,1631,1631,1451,1457,0001,145
2019-05-281,1741,1751,1631,1635,6001,163
2019-05-271,1601,1771,1601,1755,9001,175
2019-05-241,1651,1741,1521,1579,8001,157
2019-05-231,1681,1781,1661,1698,2001,169
2019-05-221,1461,1741,1461,1745,3001,174
2019-05-211,1451,1491,1451,1463,3001,146
2019-05-201,1451,1551,1371,1375,8001,137
2019-05-171,1531,1551,1311,1316,4001,131
2019-05-161,1431,1431,1251,1365,0001,136
2019-05-151,1511,1671,1351,1424,5001,142
2019-05-141,1501,1501,0791,12523,3001,125
2019-05-131,1671,1851,1541,1549,0001,154
2019-05-101,1741,1741,1511,1517,5001,151
2019-05-091,1771,1831,1431,15420,8001,154
2019-05-081,1691,2001,1411,15935,5001,159
2019-05-071,1851,1851,1551,15716,4001,157
2019-04-261,1911,1911,1831,1848,8001,184
2019-04-251,1901,1951,1891,1945,0001,194
2019-04-241,1971,2021,1891,1897,3001,189
2019-04-231,2091,2091,1971,1983,0001,198
2019-04-221,2101,2101,1981,2034,1001,203
2019-04-191,1961,2031,1961,1992,7001,199
2019-04-181,2141,2141,1921,1936,0001,193
2019-04-171,2061,2121,2051,2083,4001,208
2019-04-161,2051,2101,2051,2062,0001,206
2019-04-151,2061,2081,2021,2059,3001,205
2019-04-121,2101,2141,2051,2063,4001,206
2019-04-111,2151,2181,2101,2103,1001,210
2019-04-101,2111,2261,2111,2126,6001,212
2019-04-091,2251,2361,2241,2334,5001,233
2019-04-081,2271,2301,2211,2253,8001,225
2019-04-051,2251,2291,2221,2276,3001,227
2019-04-041,2251,2271,2191,2256,1001,225
2019-04-031,2351,2351,2151,22418,7001,224
2019-04-021,2421,2471,2321,2359,2001,235
2019-04-011,2391,2511,2391,2429,9001,242
2019-03-291,2431,2491,2381,2386,8001,238
2019-03-281,2561,2561,2441,2449,9001,244
2019-03-271,2611,2681,2581,26420,9001,264
2019-03-261,2511,2931,2511,29340,8001,293
2019-03-251,2771,2791,2511,25632,5001,256
2019-03-221,2981,2981,2791,27934,1001,279
2019-03-201,2951,3091,2891,29821,6001,298
2019-03-191,3011,3091,2841,28816,8001,288
2019-03-181,3151,3191,2981,30417,3001,304
2019-03-151,3191,3251,3111,31112,1001,311
2019-03-141,3191,3221,3141,3147,5001,314
2019-03-131,3201,3261,3031,30311,5001,303
2019-03-121,3141,3281,3141,3189,3001,318
2019-03-111,3281,3301,3051,31313,1001,313
2019-03-081,3501,3561,3121,33322,1001,333
2019-03-071,3891,3891,3201,35886,8001,358
2019-03-061,3221,3221,2721,27211,4001,272
2019-03-051,3141,3461,3141,32215,5001,322
2019-03-041,2991,3141,2981,31423,3001,314
2019-03-011,2711,2861,2711,2823,5001,282
2019-02-281,2901,2901,2681,2686,3001,268
2019-02-271,3151,3291,2821,28810,5001,288
2019-02-261,3241,3411,3221,3234,5001,323
2019-02-251,3561,3701,3201,3216,0001,321
2019-02-221,3901,3911,3501,35210,3001,352
2019-02-211,3591,3981,3591,3985,3001,398
2019-02-201,3641,3741,3571,3575,5001,357
2019-02-191,3531,3691,3531,3644,5001,364
2019-02-181,3651,3771,3631,3655,5001,365
2019-02-151,3681,3681,3581,3645,8001,364
2019-02-141,3681,3711,3601,3634,9001,363
2019-02-131,3601,3681,3561,3574,0001,357
2019-02-121,3621,3691,3551,3648,3001,364
2019-02-081,3101,3811,3101,3627,9001,362
2019-02-071,3091,3171,3071,3103,1001,310
2019-02-061,3051,3151,3011,3123,9001,312
2019-02-051,3061,3101,2991,3027,6001,302
2019-02-041,3261,3351,3151,3186,8001,318
2019-02-011,3481,3511,3251,3309,2001,330
2019-01-311,3251,3601,3251,3489,8001,348
2019-01-301,3571,3751,2901,35511,5001,355
2019-01-291,3291,3931,2391,38712,7001,387
2019-01-282,7012,7202,6892,7182,2001,359
2019-01-252,6892,7202,6892,7038,4001,351.50
2019-01-242,6382,6902,6382,6871,9001,343.50
2019-01-232,6002,6802,6002,6383,0001,319
2019-01-222,6762,7162,6412,6412,1001,320.50
2019-01-212,6502,7132,6312,7004,1001,350
2019-01-182,6212,6492,5992,6472,9001,323.50
2019-01-172,5392,6102,5392,6001,9001,300
2019-01-162,5582,5722,5472,5481,6001,274
2019-01-152,5192,5462,5062,5291,2001,264.50
2019-01-112,5682,5682,4902,5471,9001,273.50
2019-01-102,4992,5672,4822,5672,8001,283.50
2019-01-092,4662,4962,4302,4641,9001,232
2019-01-082,4302,4542,4302,4371,3001,218.50
2019-01-072,4122,4302,4122,4302,1001,215
2019-01-042,2752,4262,2752,3625,5001,181

分割・併合履歴 ： [2019-01-29]1株→2株 [2016-09-28]1株→2株