1. HOME >
  2. 株価時系列 >
  3. 4389 >
  4. 2020年

4389 プロパティデータバンク(株) 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
2020-12-301,8001,8571,7891,83738,2001,837
2020-12-291,7641,8481,7641,83760,6001,837
2020-12-281,7881,7971,7321,76454,0001,764
2020-12-251,8091,8101,7351,77453,8001,774
2020-12-241,7721,8101,7501,80937,0001,809
2020-12-231,7001,8051,6901,79580,4001,795
2020-12-221,8181,8181,7031,704107,3001,704
2020-12-211,8571,8791,8011,82550,0001,825
2020-12-181,9231,9291,8291,83762,6001,837
2020-12-171,8281,9171,8281,89276,8001,892
2020-12-161,7931,8451,7801,83065,3001,830
2020-12-151,8281,8721,7801,78769,3001,787
2020-12-141,8471,8521,7901,82346,9001,823
2020-12-111,8111,8971,8081,84787,2001,847
2020-12-101,7801,8181,7581,76053,3001,760
2020-12-091,8201,8381,7311,818118,9001,818
2020-12-081,7821,8631,7551,82084,8001,820
2020-12-071,9711,9711,7871,800191,6001,800
2020-12-041,9552,0201,9201,993108,2001,993
2020-12-032,0862,1131,9811,981152,1001,981
2020-12-022,0882,1562,0522,133141,3002,133
2020-12-012,0842,1402,0412,046106,2002,046
2020-11-302,1222,1642,0362,094163,5002,094
2020-11-271,9542,0651,9102,036221,4002,036
2020-11-261,8711,9481,8711,93869,8001,938
2020-11-251,9971,9971,8541,871144,3001,871
2020-11-241,9101,9541,8581,945125,3001,945
2020-11-201,7821,8791,7611,873101,0001,873
2020-11-191,7311,7801,6741,776106,4001,776
2020-11-181,7101,7591,6701,72580,1001,725
2020-11-171,7821,7821,6611,690128,7001,690
2020-11-161,8541,8741,7751,79285,6001,792
2020-11-131,8151,8431,7791,81476,1001,814
2020-11-121,7961,8471,7721,829111,6001,829
2020-11-111,7401,8291,7031,795155,1001,795
2020-11-101,8371,8851,7531,809209,2001,809
2020-11-091,8331,9241,8151,913209,9001,913
2020-11-061,9531,9531,7811,812349,4001,812
2020-11-051,9532,0401,8871,941256,3001,941
2020-11-041,8051,9241,7741,911323,7001,911
2020-11-021,9932,0131,7401,747561,1001,747
2020-10-302,2852,3302,1502,213203,2002,213
2020-10-292,1642,2602,1202,252113,8002,252
2020-10-282,1502,2822,1502,219130,5002,219
2020-10-272,0402,2222,0362,161216,0002,161
2020-10-262,2732,3312,1232,123212,4002,123
2020-10-232,4402,4502,1422,281380,4002,281
2020-10-222,6992,7442,4262,482270,8002,482
2020-10-212,7602,8942,6512,724228,8002,724
2020-10-202,6302,7502,6122,727167,9002,727
2020-10-192,7302,7642,5102,580270,5002,580
2020-10-162,7912,8202,5502,630251,3002,630
2020-10-152,9082,9082,6822,717289,8002,717
2020-10-142,6162,9802,5682,909481,9002,909
2020-10-132,4502,5832,4262,558138,6002,558
2020-10-122,3912,4402,2782,426135,4002,426
2020-10-092,4802,5272,3022,399163,7002,399
2020-10-082,5112,6152,4712,479180,5002,479
2020-10-072,4472,5612,4102,549161,5002,549
2020-10-062,4502,4802,3472,416169,9002,416
2020-10-052,2882,3802,2522,361124,2002,361
2020-10-022,2692,3802,2212,238179,5002,238
2020-09-302,1892,2782,1502,21975,6002,219
2020-09-292,1502,1912,1132,16357,2002,163
2020-09-282,2292,2892,0792,158110,4002,158
2020-09-252,1002,2002,1002,12979,8002,129
2020-09-242,1762,1842,0692,06984,7002,069
2020-09-232,1392,2102,1262,19699,8002,196
2020-09-182,0192,1011,9612,08965,9002,089
2020-09-171,9201,9851,8691,98153,8001,981
2020-09-161,9392,0151,9091,94151,5001,941
2020-09-151,8631,9601,8501,95647,6001,956
2020-09-141,9151,9201,8401,86349,7001,863
2020-09-111,8681,9391,8231,92462,1001,924
2020-09-101,9191,9511,8041,83374,2001,833
2020-09-091,8651,9191,8401,89167,1001,891
2020-09-081,9931,9931,8311,90376,0001,903
2020-09-072,1092,1361,9131,939148,0001,939
2020-09-042,1432,1932,0722,15997,8002,159
2020-09-032,0442,3182,0402,231259,3002,231
2020-09-022,0382,1051,9862,03080,4002,030
2020-09-012,0312,0311,9882,02231,6002,022
2020-08-311,9562,0571,9562,03051,7002,030
2020-08-282,0562,1191,8741,949126,4001,949
2020-08-272,0382,1262,0232,08063,2002,080
2020-08-261,9932,0501,9882,00831,2002,008
2020-08-252,1312,1311,9651,996100,5001,996
2020-08-242,0352,1472,0352,14268,0002,142
2020-08-212,0132,0441,9532,03355,9002,033
2020-08-202,0692,0921,9201,97371,5001,973
2020-08-192,1172,1592,0452,06587,1002,065
2020-08-181,9582,1561,9582,146120,5002,146
2020-08-171,9762,0231,9041,93558,4001,935
2020-08-141,8941,9741,8551,96557,7001,965
2020-08-131,8461,8961,8461,89427,9001,894
2020-08-121,8431,8801,7511,84660,1001,846
2020-08-111,9081,9441,8021,80861,7001,808
2020-08-071,8841,9351,8441,88454,8001,884
2020-08-061,9352,0691,8701,893146,5001,893
2020-08-051,8421,9691,8211,956124,1001,956
2020-08-041,7761,9191,6771,842304,0001,842
2020-08-031,6171,8151,5901,736533,0001,736
2020-07-311,5371,5371,5371,53715,5001,537
2020-07-301,2601,2761,2001,23783,3001,237
2020-07-291,3041,3201,2421,26392,0001,263
2020-07-281,2801,3151,2561,31144,3001,311
2020-07-271,2691,2761,2331,26756,9001,267
2020-07-221,2871,2981,2391,29843,2001,298
2020-07-211,2861,2861,2461,26244,8001,262
2020-07-201,2001,2581,1801,25637,1001,256
2020-07-171,2121,2531,1881,20044,2001,200
2020-07-161,2941,2941,2281,23424,7001,234
2020-07-151,2991,2991,2341,26938,2001,269
2020-07-141,2981,2981,2361,26946,0001,269
2020-07-131,3601,4091,2961,30289,6001,302
2020-07-101,4571,4611,3351,348104,1001,348
2020-07-091,3751,4941,3751,48788,2001,487
2020-07-081,3301,3791,3251,37427,0001,374
2020-07-071,3921,3921,3051,34935,2001,349
2020-07-061,2931,3441,2811,34227,3001,342
2020-07-031,2281,2921,2251,29230,5001,292
2020-07-021,3371,3461,2221,22364,9001,223
2020-07-011,2851,4201,2851,365112,3001,365
2020-06-301,3311,3641,2291,28573,5001,285
2020-06-291,3901,4101,2981,323102,0001,323
2020-06-261,4921,5481,4171,420126,6001,420
2020-06-251,4481,4691,4041,43955,1001,439
2020-06-241,4631,4861,4201,46378,0001,463
2020-06-231,4051,4901,4051,472122,4001,472
2020-06-221,4121,4491,3461,381152,6001,381
2020-06-191,2151,3721,2131,363225,8001,363
2020-06-181,1251,1801,0951,17359,6001,173
2020-06-171,0691,1151,0621,10035,6001,100
2020-06-161,0551,0881,0551,07917,3001,079
2020-06-151,0791,0801,0161,04395,3001,043
2020-06-121,0501,0711,0061,06289,6001,062
2020-06-111,1511,1681,0951,09578,5001,095
2020-06-101,0831,1631,0831,16198,5001,161
2020-06-091,0761,1081,0441,09955,8001,099
2020-06-081,0601,0831,0451,07434,1001,074
2020-06-051,0291,0611,0181,05436,1001,054
2020-06-041,0651,0681,0311,04543,9001,045
2020-06-031,0971,0971,0431,05454,1001,054
2020-06-021,0771,1151,0751,09449,4001,094
2020-06-011,0211,0931,0211,08079,9001,080
2020-05-291,0291,0391,0171,02429,0001,024
2020-05-281,0171,0309831,02188,6001,021
2020-05-279981,0199801,01746,6001,017
2020-05-261,0291,070967995118,900995
2020-05-259581,0269561,019143,0001,019
2020-05-22900955890929103,400929
2020-05-2191192087790042,400900
2020-05-2087991787891536,800915
2020-05-1988489686987922,800879
2020-05-1884388584187331,300873
2020-05-1587587881184368,400843
2020-05-1490490986086045,600860
2020-05-1390392790391525,400915
2020-05-1290292688991535,800915
2020-05-1191092189691747,600917
2020-05-0892893189589851,600898
2020-05-0790194890192875,100928
2020-05-0191392386089094,700890
2020-04-30974974912922236,700922
2020-04-2890090085786954,500869
2020-04-2791193689990039,800900
2020-04-2491092589789837,700898
2020-04-2389195588992494,200924
2020-04-2289790487289564,200895
2020-04-2190091287390169,500901
2020-04-2089591589290097,600900
2020-04-1787989686589554,600895
2020-04-1684588183588048,800880
2020-04-15888888814860161,600860
2020-04-1472079872079865,200798
2020-04-1370972170871634,800716
2020-04-1069871169569923,800699
2020-04-0967071665671346,500713
2020-04-0867768265166022,400660
2020-04-0765266964566932,000669
2020-04-0661565060562229,300622
2020-04-0362563458062067,800620
2020-04-0266466861262033,600620
2020-04-01675691654670129,600670
2020-03-3166566763466765,700667
2020-03-3056258055256719,700567
2020-03-2756558554658539,800585
2020-03-2659959955055242,500552
2020-03-2557461356459973,500599
2020-03-2448252448251341,500513
2020-03-2345548645247035,100470
2020-03-1950552245045760,900457
2020-03-1853755250050039,500500
2020-03-1748752748152069,400520
2020-03-1654355350250769,100507
2020-03-13515537475533118,800533
2020-03-1258460453257577,700575
2020-03-1163965159460475,700604
2020-03-1061165856063968,500639
2020-03-0967467560962165,000621
2020-03-0674174168670484,400704
2020-03-0579981074675558,000755
2020-03-0476479775778570,900785
2020-03-0382182878479477,100794
2020-03-0276884573877685,000776
2020-02-28750761710723180,600723
2020-02-2783083078280049,300800
2020-02-2681183779083139,500831
2020-02-25809856809831105,600831
2020-02-2188290388288419,300884
2020-02-2092393188989747,000897
2020-02-1991293088791946,600919
2020-02-1891791788188258,400882
2020-02-1795795790891665,900916
2020-02-1498299395495833,200958
2020-02-1398399796798927,300989
2020-02-129891,00298398325,000983
2020-02-109711,01096397440,300974
2020-02-079991,00197297539,600975
2020-02-061,0041,01098199636,300996
2020-02-051,0241,02498398937,100989
2020-02-041,0151,01599099533,700995
2020-02-039771,0389381,028169,4001,028
2020-01-311,1231,1951,1121,11266,9001,112
2020-01-301,1351,1771,1001,11383,7001,113
2020-01-291,2081,2271,1501,16543,3001,165
2020-01-281,1701,2851,1551,21882,2001,218
2020-01-271,2611,2711,1511,178152,1001,178
2020-01-241,2621,3251,2561,299106,8001,299
2020-01-231,2481,3061,2301,26276,8001,262
2020-01-221,2531,2721,2161,24453,7001,244
2020-01-211,2831,2861,2301,26686,5001,266
2020-01-201,1881,2731,1521,265129,6001,265
2020-01-171,1311,1971,1061,18866,4001,188
2020-01-161,1841,1881,1011,10143,1001,101
2020-01-151,1621,1781,1131,15659,9001,156
2020-01-141,1251,1801,1001,18065,7001,180
2020-01-101,1141,1141,0771,09515,9001,095
2020-01-091,1571,1681,0901,11433,3001,114
2020-01-081,0691,1301,0311,11531,3001,115
2020-01-071,0371,0991,0371,09015,5001,090
2020-01-061,0081,0371,0051,03119,9001,031

分割・併合履歴 ： [2019-03-27]1株→3株