3763 (株)プロシップ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,564 | 1,577 | 1,542 | 1,547 | 22,200 | 1,547 |
| 2025-02-04 | 1,550 | 1,580 | 1,529 | 1,559 | 28,400 | 1,559 |
| 2025-02-03 | 1,574 | 1,586 | 1,527 | 1,527 | 31,300 | 1,527 |
| 2025-01-31 | 1,576 | 1,589 | 1,560 | 1,560 | 27,600 | 1,560 |
| 2025-01-30 | 1,600 | 1,600 | 1,569 | 1,576 | 35,600 | 1,576 |
| 2025-01-29 | 1,634 | 1,646 | 1,608 | 1,610 | 14,100 | 1,610 |
| 2025-01-28 | 1,613 | 1,644 | 1,612 | 1,634 | 13,900 | 1,634 |
| 2025-01-27 | 1,629 | 1,633 | 1,611 | 1,613 | 11,100 | 1,613 |
| 2025-01-24 | 1,605 | 1,619 | 1,601 | 1,618 | 13,000 | 1,618 |
| 2025-01-23 | 1,605 | 1,606 | 1,595 | 1,605 | 8,600 | 1,605 |
| 2025-01-22 | 1,612 | 1,620 | 1,593 | 1,605 | 10,400 | 1,605 |
| 2025-01-21 | 1,605 | 1,615 | 1,601 | 1,612 | 6,800 | 1,612 |
| 2025-01-20 | 1,630 | 1,649 | 1,605 | 1,605 | 16,900 | 1,605 |
| 2025-01-17 | 1,620 | 1,620 | 1,595 | 1,619 | 9,300 | 1,619 |
| 2025-01-16 | 1,619 | 1,619 | 1,598 | 1,600 | 10,700 | 1,600 |
| 2025-01-15 | 1,590 | 1,620 | 1,590 | 1,620 | 7,400 | 1,620 |
| 2025-01-14 | 1,586 | 1,597 | 1,574 | 1,590 | 10,200 | 1,590 |
| 2025-01-10 | 1,596 | 1,596 | 1,578 | 1,583 | 5,800 | 1,583 |
| 2025-01-09 | 1,580 | 1,597 | 1,577 | 1,583 | 13,500 | 1,583 |
| 2025-01-08 | 1,581 | 1,599 | 1,571 | 1,571 | 12,900 | 1,571 |
| 2025-01-07 | 1,612 | 1,612 | 1,582 | 1,582 | 12,900 | 1,582 |
| 2025-01-06 | 1,630 | 1,641 | 1,581 | 1,581 | 20,600 | 1,581 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-09-28]1株→2株