1. HOME >
  2. 株価時系列 >
  3. 3763 >
  4. 2020年

3763 (株)プロシップ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5251,5251,4901,50114,2001,501
2020-12-291,5061,5251,4771,50917,0001,509
2020-12-281,4961,5251,4711,50616,1001,506
2020-12-251,5161,5161,4941,5053,6001,505
2020-12-241,5211,5211,4891,51616,3001,516
2020-12-231,4801,5091,4801,4914,8001,491
2020-12-221,5201,5201,4601,46816,0001,468
2020-12-211,5111,5291,4931,52313,0001,523
2020-12-181,4801,5301,4761,51822,9001,518
2020-12-171,4491,4751,4261,47515,0001,475
2020-12-161,4451,4551,4331,45011,2001,450
2020-12-151,4251,4421,4251,4405,8001,440
2020-12-141,4331,4441,4161,42319,4001,423
2020-12-111,4351,4491,4091,43316,9001,433
2020-12-101,4301,4591,4291,44417,2001,444
2020-12-091,4081,4451,4081,44412,1001,444
2020-12-081,4101,4101,3821,40112,0001,401
2020-12-071,4491,4491,3801,38018,1001,380
2020-12-041,4501,4501,4151,4258,4001,425
2020-12-031,4401,4731,4261,43917,5001,439
2020-12-021,4681,4801,4201,43727,9001,437
2020-12-011,4481,4951,4321,45731,6001,457
2020-11-301,4351,4411,4101,4239,2001,423
2020-11-271,4191,4461,4171,43019,3001,430
2020-11-261,4391,4501,4091,40913,9001,409
2020-11-251,4531,4641,4361,4398,7001,439
2020-11-241,4641,4651,4311,44813,2001,448
2020-11-201,4261,4431,4161,4348,8001,434
2020-11-191,4911,4911,4261,45226,7001,452
2020-11-181,5301,5301,4791,48918,6001,489
2020-11-171,5431,5471,5101,53814,6001,538
2020-11-161,5301,5551,5301,54915,8001,549
2020-11-131,5431,5431,5221,53015,2001,530
2020-11-121,5481,5491,5291,5439,8001,543
2020-11-111,5501,5501,5261,54914,6001,549
2020-11-101,5451,5451,5191,54337,1001,543
2020-11-091,5441,5721,5171,54124,8001,541
2020-11-061,5361,5471,5301,54110,6001,541
2020-11-051,4921,5301,4921,52631,2001,526
2020-11-041,4951,5351,4951,50021,0001,500
2020-11-021,3921,4931,3901,48527,7001,485
2020-10-301,4001,4491,3801,42818,0001,428
2020-10-291,4001,4141,3851,4007,4001,400
2020-10-281,4001,4131,3931,4008,3001,400
2020-10-271,3711,4171,3631,41614,6001,416
2020-10-261,4001,4191,3931,39311,7001,393
2020-10-231,4551,4551,4011,4228,0001,422
2020-10-221,4711,4711,4281,45011,5001,450
2020-10-211,5191,5191,4721,4749,2001,474
2020-10-201,5131,5131,4881,4893,5001,489
2020-10-191,4851,5001,4651,49512,4001,495
2020-10-161,5141,5151,4851,4856,2001,485
2020-10-151,5331,5331,4981,51511,1001,515
2020-10-141,5351,5391,5061,52512,9001,525
2020-10-131,5451,5451,5121,53213,1001,532
2020-10-121,5161,5461,5121,53816,1001,538
2020-10-091,5231,5391,4811,50118,6001,501
2020-10-081,5301,5371,5181,5376,2001,537
2020-10-071,5291,5431,4981,5357,6001,535
2020-10-061,5181,5341,4831,51816,2001,518
2020-10-051,5031,5421,5031,51817,3001,518
2020-10-021,5951,5951,4541,49829,3001,498
2020-09-301,6161,6271,5481,59723,5001,597
2020-09-291,5991,6351,5621,61631,9001,616
2020-09-281,5711,6101,5531,60925,3001,609
2020-09-251,5621,5781,5501,56912,5001,569
2020-09-241,5821,5941,5111,52217,0001,522
2020-09-231,5991,6391,5631,60327,5001,603
2020-09-181,5501,6001,5501,59917,9001,599
2020-09-171,5401,5501,5001,5507,3001,550
2020-09-161,5451,5501,5251,54512,5001,545
2020-09-151,5301,5301,5011,5184,4001,518
2020-09-141,5601,5601,4911,53616,9001,536
2020-09-111,5601,5791,5201,57217,5001,572
2020-09-101,4891,5581,4751,53429,1001,534
2020-09-091,5191,5191,4811,48111,2001,481
2020-09-081,5241,5291,5011,5295,8001,529
2020-09-071,5151,5191,4301,51513,0001,515
2020-09-041,5121,5121,4891,4954,3001,495
2020-09-031,5001,5161,4871,51210,9001,512
2020-09-021,5001,5001,4611,4969,1001,496
2020-09-011,5101,5121,4891,4894,1001,489
2020-08-311,5241,5241,5031,51010,7001,510
2020-08-281,5021,5191,4791,49829,6001,498
2020-08-271,4981,4981,4821,4964,8001,496
2020-08-261,4811,5051,4811,49811,0001,498
2020-08-251,4811,4851,4771,4817,5001,481
2020-08-241,5021,5021,4771,48015,2001,480
2020-08-211,4701,4951,4541,4847,0001,484
2020-08-201,4951,4951,4561,4694,9001,469
2020-08-191,4991,5011,4701,4957,4001,495
2020-08-181,4481,5101,4431,49921,4001,499
2020-08-171,4571,4571,4151,4209,3001,420
2020-08-141,4371,4571,4241,4579,7001,457
2020-08-131,4311,4541,4311,4379,2001,437
2020-08-121,4121,4391,4061,43911,3001,439
2020-08-111,4061,4381,4061,4235,0001,423
2020-08-071,4491,4491,3991,4006,9001,400
2020-08-061,4731,4731,3781,3998,1001,399
2020-08-051,4391,4851,4281,47310,9001,473
2020-08-041,3591,4591,3551,43719,9001,437
2020-08-031,3571,3571,3311,3407,7001,340
2020-07-311,4201,4221,3521,36817,9001,368
2020-07-301,4841,5881,4001,46439,8001,464
2020-07-291,4501,4841,4421,4849,4001,484
2020-07-281,5041,5081,4411,45018,4001,450
2020-07-271,5001,5001,4561,49914,4001,499
2020-07-221,5001,5011,4701,50013,0001,500
2020-07-211,4801,5031,4801,50315,8001,503
2020-07-201,4661,4731,4511,47314,2001,473
2020-07-171,4431,4431,4301,4363,9001,436
2020-07-161,4501,4501,4271,44311,5001,443
2020-07-151,4251,4651,4251,45214,5001,452
2020-07-141,4211,4261,4141,4207,5001,420
2020-07-131,4011,4201,4011,4166,6001,416
2020-07-101,3951,3951,3711,38210,5001,382
2020-07-091,4271,4271,3981,40011,1001,400
2020-07-081,4101,4201,3781,40614,9001,406
2020-07-071,4251,4271,3971,42715,6001,427
2020-07-061,3751,4281,3661,42615,1001,426
2020-07-031,3441,3451,3351,3456,1001,345
2020-07-021,3501,3501,3021,32015,2001,320
2020-07-011,3601,3641,3181,3226,5001,322
2020-06-301,3401,3641,3391,3517,8001,351
2020-06-291,3201,3401,3061,32614,7001,326
2020-06-261,3731,3751,3511,3557,2001,355
2020-06-251,3651,3851,3601,3738,9001,373
2020-06-241,3651,3731,3621,3684,9001,368
2020-06-231,3391,3701,3301,35718,6001,357
2020-06-221,3301,3481,3231,33811,6001,338
2020-06-191,3001,3301,2591,31713,0001,317
2020-06-181,2891,2911,2811,2893,4001,289
2020-06-171,2901,3011,2581,2694,8001,269
2020-06-161,2221,2901,2191,28815,0001,288
2020-06-151,2901,2901,1801,18112,5001,181
2020-06-121,2691,2991,2401,26523,0001,265
2020-06-111,3601,3601,3251,3359,2001,335
2020-06-101,3501,3681,3441,36010,1001,360
2020-06-091,3251,3771,3251,35519,5001,355
2020-06-081,3021,3241,3001,31915,3001,319
2020-06-051,3071,3071,2961,3029,3001,302
2020-06-041,3141,3301,3141,31810,9001,318
2020-06-031,3261,3261,3001,30911,0001,309
2020-06-021,3011,3061,2861,29616,7001,296
2020-06-011,3091,3151,2911,30023,6001,300
2020-05-291,3041,3111,3001,3039,4001,303
2020-05-281,3051,3061,2831,29923,0001,299
2020-05-271,3031,3131,3011,30418,3001,304
2020-05-261,3281,3281,3091,31513,8001,315
2020-05-251,3301,3301,3071,31615,4001,316
2020-05-221,3101,3281,2901,30414,2001,304
2020-05-211,3131,3351,3051,31720,9001,317
2020-05-201,2711,3221,2711,30719,1001,307
2020-05-191,2941,2941,2621,27015,0001,270
2020-05-181,2161,2491,2101,24717,4001,247
2020-05-151,2341,2431,1871,21013,6001,210
2020-05-141,2591,2711,2391,23916,0001,239
2020-05-131,2561,2661,2421,2649,3001,264
2020-05-121,2601,2761,2451,27611,5001,276
2020-05-111,2591,2651,2381,24321,5001,243
2020-05-081,2001,2321,1701,22944,0001,229
2020-05-071,1501,1791,1491,17721,1001,177
2020-05-011,1341,1401,1301,1307,1001,130
2020-04-301,1461,1521,1111,13424,1001,134
2020-04-281,1331,1411,1291,14011,1001,140
2020-04-271,1261,1321,1181,1287,3001,128
2020-04-241,1261,1261,1051,1156,1001,115
2020-04-231,1221,1221,0821,1018,8001,101
2020-04-221,1251,1251,0921,09210,7001,092
2020-04-211,1281,1451,1201,1326,4001,132
2020-04-201,1651,1651,1291,12911,0001,129
2020-04-171,1851,1931,1651,1655,9001,165
2020-04-161,1661,1831,1661,1838,1001,183
2020-04-151,1711,1771,1551,1586,4001,158
2020-04-141,1701,1741,1531,1567,1001,156
2020-04-131,2001,2061,1681,17312,7001,173
2020-04-101,2291,2291,1841,18410,1001,184
2020-04-091,1941,1971,1531,1809,6001,180
2020-04-081,1331,1951,1301,17925,9001,179
2020-04-071,1351,1431,1051,14017,1001,140
2020-04-061,0641,1141,0631,10527,8001,105
2020-04-031,0571,0741,0351,04015,1001,040
2020-04-021,0121,0291,0081,02710,5001,027
2020-04-011,0601,0601,0371,04215,9001,042
2020-03-311,0761,0911,0551,07012,7001,070
2020-03-301,0791,0791,0521,06939,0001,069
2020-03-271,1301,1651,1201,15449,6001,154
2020-03-261,0711,0901,0511,08430,4001,084
2020-03-251,0901,1051,0761,09839,1001,098
2020-03-241,0821,0981,0411,06555,1001,065
2020-03-231,0271,0761,0041,07648,9001,076
2020-03-191,0111,05696097055,600970
2020-03-181,0601,0601,0001,00639,9001,006
2020-03-171,0011,0469661,03070,4001,030
2020-03-161,0801,0991,0001,00644,2001,006
2020-03-131,0211,0809861,05733,7001,057
2020-03-121,1791,1961,0671,06769,5001,067
2020-03-111,2901,2921,2141,21410,9001,214
2020-03-101,2501,2901,2061,29020,9001,290
2020-03-091,3001,3201,2661,28140,1001,281
2020-03-061,4011,4071,3091,30930,3001,309
2020-03-051,4791,4791,4091,41724,4001,417
2020-03-041,4631,4851,4451,45844,4001,458
2020-03-031,4401,4471,4101,43224,4001,432
2020-03-021,3701,4421,3511,42840,1001,428
2020-02-281,3591,3851,3341,37038,9001,370
2020-02-271,4131,4131,3801,38923,5001,389
2020-02-261,3591,4091,3561,40024,4001,400
2020-02-251,3521,3701,3311,37034,4001,370
2020-02-211,3851,3901,3801,3829,4001,382
2020-02-201,3851,3991,3831,38812,2001,388
2020-02-191,3701,4051,3701,38210,6001,382
2020-02-181,3701,3701,3401,35615,4001,356
2020-02-171,3571,3741,3481,35418,5001,354
2020-02-141,3741,3811,3601,37546,5001,375
2020-02-131,3681,3961,3601,37533,4001,375
2020-02-121,3801,3801,3501,35425,0001,354
2020-02-101,3601,3941,3581,38223,6001,382
2020-02-071,3501,3691,3401,36519,7001,365
2020-02-061,3511,3541,3361,33617,3001,336
2020-02-051,3521,3591,3381,34511,7001,345
2020-02-041,3201,3361,3081,33324,0001,333
2020-02-031,3521,3621,3321,33222,3001,332
2020-01-311,4001,4191,3831,40034,2001,400
2020-01-301,4801,4801,4561,47743,8001,477
2020-01-291,4801,4821,4741,4799,8001,479
2020-01-281,4761,5001,4691,47425,1001,474
2020-01-271,5981,5981,4911,49941,6001,499
2020-01-241,6301,6301,5891,6099,3001,609
2020-01-231,6051,6121,5881,61011,8001,610
2020-01-221,5961,6101,5931,5995,0001,599
2020-01-211,6151,6171,5661,5968,9001,596
2020-01-201,6031,6201,6031,6148,8001,614
2020-01-171,6701,6701,6021,60212,1001,602
2020-01-161,6391,6811,6391,66727,1001,667
2020-01-151,6101,6321,5971,63220,2001,632
2020-01-141,5031,6291,5031,60544,1001,605
2020-01-101,5051,5181,5001,5036,0001,503
2020-01-091,5111,5231,5071,5085,6001,508
2020-01-081,5581,5581,5001,50713,3001,507
2020-01-071,5751,6211,5601,56128,9001,561
2020-01-061,4651,5421,4651,53542,1001,535

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