4389 プロパティデータバンク(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,300 | 1,303 | 1,260 | 1,271 | 30,700 | 1,271 |
| 2024-04-26 | 1,313 | 1,331 | 1,297 | 1,311 | 25,300 | 1,311 |
| 2024-04-25 | 1,300 | 1,337 | 1,293 | 1,310 | 32,400 | 1,310 |
| 2024-04-24 | 1,383 | 1,383 | 1,273 | 1,310 | 24,800 | 1,310 |
| 2024-04-23 | 1,382 | 1,398 | 1,344 | 1,355 | 14,100 | 1,355 |
| 2024-04-22 | 1,368 | 1,401 | 1,354 | 1,382 | 18,600 | 1,382 |
| 2024-04-19 | 1,354 | 1,377 | 1,305 | 1,338 | 38,700 | 1,338 |
| 2024-04-18 | 1,229 | 1,368 | 1,229 | 1,354 | 37,800 | 1,354 |
| 2024-04-17 | 1,250 | 1,287 | 1,224 | 1,229 | 23,000 | 1,229 |
| 2024-04-16 | 1,265 | 1,265 | 1,218 | 1,234 | 13,200 | 1,234 |
| 2024-04-15 | 1,222 | 1,273 | 1,202 | 1,255 | 23,800 | 1,255 |
| 2024-04-12 | 1,250 | 1,265 | 1,229 | 1,245 | 26,400 | 1,245 |
| 2024-04-11 | 1,178 | 1,262 | 1,146 | 1,256 | 59,200 | 1,256 |
| 2024-04-10 | 1,130 | 1,186 | 1,130 | 1,184 | 25,600 | 1,184 |
| 2024-04-09 | 1,050 | 1,146 | 1,044 | 1,134 | 52,300 | 1,134 |
| 2024-04-08 | 1,060 | 1,061 | 1,018 | 1,039 | 56,000 | 1,039 |
| 2024-04-05 | 1,112 | 1,112 | 1,032 | 1,054 | 46,100 | 1,054 |
| 2024-04-04 | 1,088 | 1,163 | 1,028 | 1,130 | 91,800 | 1,130 |
| 2024-04-03 | 1,065 | 1,097 | 1,027 | 1,074 | 27,700 | 1,074 |
| 2024-04-02 | 1,100 | 1,121 | 1,051 | 1,070 | 20,600 | 1,070 |
| 2024-04-01 | 1,122 | 1,159 | 1,051 | 1,103 | 32,700 | 1,103 |
| 2024-03-29 | 1,091 | 1,150 | 1,091 | 1,111 | 11,500 | 1,111 |
| 2024-03-28 | 1,140 | 1,151 | 1,077 | 1,090 | 28,700 | 1,090 |
| 2024-03-27 | 1,198 | 1,201 | 1,116 | 1,131 | 27,900 | 1,131 |
| 2024-03-26 | 1,149 | 1,194 | 1,134 | 1,182 | 10,400 | 1,182 |
| 2024-03-25 | 1,180 | 1,200 | 1,127 | 1,159 | 17,500 | 1,159 |
| 2024-03-22 | 1,197 | 1,205 | 1,165 | 1,195 | 17,600 | 1,195 |
| 2024-03-21 | 1,220 | 1,229 | 1,162 | 1,193 | 22,900 | 1,193 |
| 2024-03-19 | 1,186 | 1,239 | 1,186 | 1,198 | 12,400 | 1,198 |
| 2024-03-18 | 1,205 | 1,246 | 1,165 | 1,186 | 12,400 | 1,186 |
| 2024-03-15 | 1,200 | 1,250 | 1,193 | 1,193 | 19,500 | 1,193 |
| 2024-03-14 | 1,240 | 1,270 | 1,200 | 1,200 | 18,300 | 1,200 |
| 2024-03-13 | 1,280 | 1,298 | 1,206 | 1,215 | 21,700 | 1,215 |
| 2024-03-12 | 1,267 | 1,280 | 1,220 | 1,278 | 13,800 | 1,278 |
| 2024-03-11 | 1,251 | 1,265 | 1,224 | 1,265 | 2,900 | 1,265 |
| 2024-03-08 | 1,205 | 1,251 | 1,205 | 1,240 | 5,800 | 1,240 |
| 2024-03-07 | 1,235 | 1,254 | 1,211 | 1,211 | 14,400 | 1,211 |
| 2024-03-06 | 1,222 | 1,245 | 1,222 | 1,235 | 2,000 | 1,235 |
| 2024-03-05 | 1,223 | 1,230 | 1,213 | 1,214 | 1,600 | 1,214 |
| 2024-03-04 | 1,228 | 1,230 | 1,211 | 1,223 | 1,600 | 1,223 |
| 2024-03-01 | 1,215 | 1,235 | 1,207 | 1,230 | 3,600 | 1,230 |
| 2024-02-29 | 1,201 | 1,233 | 1,201 | 1,210 | 1,500 | 1,210 |
| 2024-02-28 | 1,218 | 1,299 | 1,200 | 1,203 | 10,900 | 1,203 |
| 2024-02-27 | 1,225 | 1,249 | 1,213 | 1,248 | 4,500 | 1,248 |
| 2024-02-26 | 1,227 | 1,227 | 1,189 | 1,215 | 3,600 | 1,215 |
| 2024-02-22 | 1,266 | 1,267 | 1,157 | 1,198 | 22,900 | 1,198 |
| 2024-02-21 | 1,179 | 1,255 | 1,179 | 1,255 | 17,700 | 1,255 |
| 2024-02-20 | 1,090 | 1,190 | 1,090 | 1,179 | 14,900 | 1,179 |
| 2024-02-19 | 1,050 | 1,084 | 1,032 | 1,079 | 10,500 | 1,079 |
| 2024-02-16 | 1,149 | 1,149 | 1,051 | 1,077 | 7,500 | 1,077 |
| 2024-02-15 | 1,125 | 1,153 | 1,121 | 1,141 | 4,700 | 1,141 |
| 2024-02-14 | 1,161 | 1,161 | 1,119 | 1,122 | 4,500 | 1,122 |
| 2024-02-13 | 1,191 | 1,191 | 1,100 | 1,131 | 33,300 | 1,131 |
| 2024-02-09 | 1,286 | 1,286 | 1,185 | 1,185 | 34,900 | 1,185 |
| 2024-02-08 | 1,203 | 1,253 | 1,201 | 1,226 | 57,400 | 1,226 |
| 2024-02-07 | 1,496 | 1,501 | 1,496 | 1,496 | 1,600 | 1,496 |
| 2024-02-06 | 1,504 | 1,513 | 1,476 | 1,513 | 4,000 | 1,513 |
| 2024-02-05 | 1,515 | 1,517 | 1,480 | 1,505 | 3,000 | 1,505 |
| 2024-02-02 | 1,562 | 1,595 | 1,491 | 1,503 | 3,900 | 1,503 |
| 2024-02-01 | 1,588 | 1,595 | 1,507 | 1,562 | 4,300 | 1,562 |
| 2024-01-31 | 1,595 | 1,595 | 1,571 | 1,588 | 1,800 | 1,588 |
| 2024-01-30 | 1,601 | 1,603 | 1,571 | 1,583 | 4,700 | 1,583 |
| 2024-01-29 | 1,580 | 1,581 | 1,562 | 1,580 | 1,800 | 1,580 |
| 2024-01-26 | 1,514 | 1,599 | 1,514 | 1,576 | 4,100 | 1,576 |
| 2024-01-25 | 1,514 | 1,529 | 1,507 | 1,529 | 2,900 | 1,529 |
| 2024-01-24 | 1,494 | 1,514 | 1,494 | 1,514 | 3,700 | 1,514 |
| 2024-01-23 | 1,500 | 1,510 | 1,490 | 1,502 | 1,800 | 1,502 |
| 2024-01-22 | 1,503 | 1,514 | 1,473 | 1,493 | 5,100 | 1,493 |
| 2024-01-19 | 1,495 | 1,522 | 1,476 | 1,509 | 2,800 | 1,509 |
| 2024-01-18 | 1,500 | 1,519 | 1,461 | 1,513 | 2,500 | 1,513 |
| 2024-01-17 | 1,520 | 1,534 | 1,501 | 1,501 | 3,700 | 1,501 |
| 2024-01-16 | 1,530 | 1,530 | 1,500 | 1,520 | 4,200 | 1,520 |
| 2024-01-15 | 1,455 | 1,528 | 1,450 | 1,519 | 6,200 | 1,519 |
| 2024-01-12 | 1,478 | 1,478 | 1,427 | 1,448 | 6,700 | 1,448 |
| 2024-01-11 | 1,461 | 1,497 | 1,448 | 1,448 | 4,800 | 1,448 |
| 2024-01-10 | 1,477 | 1,498 | 1,444 | 1,461 | 8,400 | 1,461 |
| 2024-01-09 | 1,471 | 1,477 | 1,461 | 1,477 | 1,000 | 1,477 |
| 2024-01-05 | 1,439 | 1,479 | 1,439 | 1,459 | 1,700 | 1,459 |
| 2024-01-04 | 1,433 | 1,440 | 1,433 | 1,440 | 1,800 | 1,440 |
分割・併合履歴 ： [2019-03-27]1株→3株
