4389 プロパティデータバンク(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,303 | 1,333 | 1,220 | 1,239 | 9,600 | 1,239 |
| 2025-04-03 | 1,378 | 1,396 | 1,325 | 1,353 | 1,700 | 1,353 |
| 2025-04-02 | 1,349 | 1,399 | 1,349 | 1,398 | 600 | 1,398 |
| 2025-04-01 | 1,381 | 1,399 | 1,352 | 1,379 | 800 | 1,379 |
| 2025-03-31 | 1,351 | 1,377 | 1,321 | 1,377 | 1,000 | 1,377 |
| 2025-03-28 | 1,458 | 1,458 | 1,411 | 1,411 | 700 | 1,411 |
| 2025-03-27 | 1,460 | 1,460 | 1,455 | 1,460 | 1,600 | 1,460 |
| 2025-03-26 | 1,449 | 1,460 | 1,449 | 1,460 | 1,800 | 1,460 |
| 2025-03-25 | 1,460 | 1,460 | 1,436 | 1,436 | 600 | 1,436 |
| 2025-03-24 | 1,419 | 1,459 | 1,417 | 1,459 | 1,300 | 1,459 |
| 2025-03-21 | 1,520 | 1,520 | 1,421 | 1,424 | 3,100 | 1,424 |
| 2025-03-19 | 1,470 | 1,520 | 1,465 | 1,520 | 6,200 | 1,520 |
| 2025-03-18 | 1,430 | 1,485 | 1,394 | 1,485 | 7,100 | 1,485 |
| 2025-03-17 | 1,420 | 1,420 | 1,415 | 1,418 | 2,400 | 1,418 |
| 2025-03-14 | 1,382 | 1,418 | 1,353 | 1,418 | 8,600 | 1,418 |
| 2025-03-13 | 1,330 | 1,355 | 1,315 | 1,355 | 5,500 | 1,355 |
| 2025-03-12 | 1,333 | 1,363 | 1,320 | 1,329 | 3,100 | 1,329 |
| 2025-03-11 | 1,340 | 1,349 | 1,319 | 1,333 | 2,500 | 1,333 |
| 2025-03-10 | 1,319 | 1,368 | 1,313 | 1,335 | 3,400 | 1,335 |
| 2025-03-07 | 1,398 | 1,400 | 1,322 | 1,322 | 3,100 | 1,322 |
| 2025-03-06 | 1,306 | 1,373 | 1,300 | 1,373 | 7,300 | 1,373 |
| 2025-03-05 | 1,275 | 1,318 | 1,263 | 1,303 | 6,700 | 1,303 |
| 2025-03-04 | 1,295 | 1,295 | 1,266 | 1,275 | 10,600 | 1,275 |
| 2025-03-03 | 1,321 | 1,326 | 1,296 | 1,296 | 2,000 | 1,296 |
| 2025-02-28 | 1,332 | 1,338 | 1,293 | 1,306 | 5,500 | 1,306 |
| 2025-02-27 | 1,299 | 1,354 | 1,290 | 1,332 | 4,300 | 1,332 |
| 2025-02-26 | 1,291 | 1,328 | 1,281 | 1,299 | 2,400 | 1,299 |
| 2025-02-25 | 1,308 | 1,357 | 1,289 | 1,289 | 5,500 | 1,289 |
| 2025-02-21 | 1,305 | 1,333 | 1,283 | 1,304 | 9,300 | 1,304 |
| 2025-02-20 | 1,371 | 1,380 | 1,300 | 1,307 | 10,000 | 1,307 |
| 2025-02-19 | 1,373 | 1,412 | 1,351 | 1,380 | 8,600 | 1,380 |
| 2025-02-18 | 1,328 | 1,366 | 1,328 | 1,345 | 4,900 | 1,345 |
| 2025-02-17 | 1,385 | 1,385 | 1,336 | 1,341 | 10,600 | 1,341 |
| 2025-02-14 | 1,391 | 1,413 | 1,367 | 1,385 | 12,500 | 1,385 |
| 2025-02-13 | 1,413 | 1,413 | 1,367 | 1,397 | 4,900 | 1,397 |
| 2025-02-12 | 1,448 | 1,448 | 1,407 | 1,419 | 5,700 | 1,419 |
| 2025-02-10 | 1,499 | 1,540 | 1,450 | 1,456 | 12,400 | 1,456 |
| 2025-02-07 | 1,432 | 1,498 | 1,432 | 1,489 | 3,900 | 1,489 |
| 2025-02-06 | 1,508 | 1,540 | 1,412 | 1,413 | 14,900 | 1,413 |
| 2025-02-05 | 1,513 | 1,557 | 1,500 | 1,508 | 3,800 | 1,508 |
| 2025-02-04 | 1,550 | 1,554 | 1,500 | 1,517 | 3,100 | 1,517 |
| 2025-02-03 | 1,512 | 1,569 | 1,499 | 1,535 | 8,600 | 1,535 |
| 2025-01-31 | 1,481 | 1,498 | 1,481 | 1,487 | 1,200 | 1,487 |
| 2025-01-30 | 1,474 | 1,500 | 1,471 | 1,481 | 3,400 | 1,481 |
| 2025-01-29 | 1,467 | 1,500 | 1,446 | 1,500 | 2,600 | 1,500 |
| 2025-01-28 | 1,505 | 1,505 | 1,463 | 1,497 | 2,700 | 1,497 |
| 2025-01-27 | 1,544 | 1,547 | 1,488 | 1,507 | 3,700 | 1,507 |
| 2025-01-24 | 1,557 | 1,557 | 1,525 | 1,546 | 6,400 | 1,546 |
| 2025-01-23 | 1,494 | 1,596 | 1,484 | 1,560 | 22,000 | 1,560 |
| 2025-01-22 | 1,475 | 1,494 | 1,436 | 1,494 | 7,000 | 1,494 |
| 2025-01-21 | 1,436 | 1,480 | 1,405 | 1,463 | 17,700 | 1,463 |
| 2025-01-20 | 1,364 | 1,494 | 1,355 | 1,428 | 17,800 | 1,428 |
| 2025-01-17 | 1,369 | 1,392 | 1,355 | 1,364 | 7,100 | 1,364 |
| 2025-01-16 | 1,309 | 1,391 | 1,309 | 1,339 | 12,200 | 1,339 |
| 2025-01-15 | 1,300 | 1,302 | 1,266 | 1,302 | 4,100 | 1,302 |
| 2025-01-14 | 1,326 | 1,326 | 1,291 | 1,300 | 900 | 1,300 |
| 2025-01-10 | 1,325 | 1,331 | 1,310 | 1,320 | 2,600 | 1,320 |
| 2025-01-09 | 1,290 | 1,331 | 1,290 | 1,310 | 4,700 | 1,310 |
| 2025-01-08 | 1,313 | 1,330 | 1,265 | 1,270 | 15,000 | 1,270 |
| 2025-01-07 | 1,331 | 1,336 | 1,314 | 1,314 | 2,900 | 1,314 |
| 2025-01-06 | 1,355 | 1,367 | 1,325 | 1,331 | 2,400 | 1,331 |
分割・併合履歴 ： [2019-03-27]1株→3株