5527 (株)property technologies 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,198 | 1,199 | 1,185 | 1,198 | 23,100 | 1,198 |
| 2024-11-21 | 1,163 | 1,206 | 1,147 | 1,197 | 33,700 | 1,197 |
| 2024-11-20 | 1,124 | 1,158 | 1,100 | 1,157 | 30,400 | 1,157 |
| 2024-11-19 | 1,113 | 1,133 | 1,100 | 1,123 | 30,700 | 1,123 |
| 2024-11-18 | 1,113 | 1,113 | 1,075 | 1,104 | 28,300 | 1,104 |
| 2024-11-15 | 1,103 | 1,119 | 1,099 | 1,108 | 17,500 | 1,108 |
| 2024-11-14 | 1,120 | 1,123 | 1,063 | 1,100 | 25,000 | 1,100 |
| 2024-11-13 | 1,096 | 1,120 | 1,096 | 1,108 | 31,800 | 1,108 |
| 2024-11-12 | 1,096 | 1,117 | 1,085 | 1,095 | 19,300 | 1,095 |
| 2024-11-11 | 1,068 | 1,100 | 1,068 | 1,093 | 18,700 | 1,093 |
| 2024-11-08 | 1,041 | 1,069 | 1,041 | 1,068 | 19,800 | 1,068 |
| 2024-11-07 | 1,031 | 1,041 | 1,026 | 1,041 | 15,400 | 1,041 |
| 2024-11-06 | 1,030 | 1,035 | 1,030 | 1,035 | 9,600 | 1,035 |
| 2024-11-05 | 1,038 | 1,041 | 1,035 | 1,035 | 8,600 | 1,035 |
| 2024-11-01 | 1,031 | 1,037 | 1,030 | 1,032 | 9,400 | 1,032 |
| 2024-10-31 | 1,037 | 1,037 | 1,025 | 1,033 | 10,300 | 1,033 |
| 2024-10-30 | 1,003 | 1,031 | 1,003 | 1,017 | 26,600 | 1,017 |
| 2024-10-29 | 1,000 | 1,002 | 998 | 1,002 | 15,800 | 1,002 |
| 2024-10-28 | 988 | 998 | 988 | 995 | 4,600 | 995 |
| 2024-10-25 | 992 | 996 | 978 | 980 | 5,000 | 980 |
| 2024-10-24 | 999 | 999 | 991 | 999 | 6,000 | 999 |
| 2024-10-23 | 997 | 1,000 | 996 | 997 | 3,400 | 997 |
| 2024-10-22 | 1,000 | 1,005 | 996 | 1,000 | 16,800 | 1,000 |
| 2024-10-21 | 1,005 | 1,005 | 998 | 998 | 3,600 | 998 |
| 2024-10-18 | 1,006 | 1,007 | 999 | 1,005 | 15,600 | 1,005 |
| 2024-10-17 | 995 | 1,005 | 995 | 999 | 4,300 | 999 |
| 2024-10-16 | 991 | 1,000 | 982 | 997 | 13,000 | 997 |
| 2024-10-15 | 1,004 | 1,008 | 965 | 1,004 | 19,300 | 1,004 |
| 2024-10-11 | 1,006 | 1,008 | 997 | 1,004 | 14,600 | 1,004 |
| 2024-10-10 | 1,008 | 1,009 | 996 | 1,009 | 13,700 | 1,009 |
| 2024-10-09 | 1,010 | 1,011 | 1,004 | 1,009 | 3,600 | 1,009 |
| 2024-10-08 | 1,013 | 1,014 | 1,006 | 1,008 | 20,600 | 1,008 |
| 2024-10-07 | 1,000 | 1,014 | 1,000 | 1,009 | 11,000 | 1,009 |
| 2024-10-04 | 991 | 997 | 985 | 997 | 5,300 | 997 |
| 2024-10-03 | 977 | 990 | 973 | 990 | 6,000 | 990 |
| 2024-10-02 | 979 | 981 | 960 | 981 | 6,400 | 981 |
| 2024-10-01 | 965 | 982 | 965 | 978 | 2,900 | 978 |
| 2024-09-30 | 974 | 983 | 961 | 978 | 3,000 | 978 |
| 2024-09-27 | 955 | 975 | 945 | 975 | 3,200 | 975 |
| 2024-09-26 | 936 | 958 | 936 | 940 | 5,900 | 940 |
| 2024-09-25 | 932 | 938 | 928 | 936 | 3,000 | 936 |
| 2024-09-24 | 928 | 932 | 927 | 932 | 1,000 | 932 |
| 2024-09-20 | 930 | 937 | 925 | 925 | 2,000 | 925 |
| 2024-09-19 | 929 | 945 | 926 | 926 | 82,700 | 926 |
| 2024-09-18 | 936 | 944 | 935 | 943 | 1,900 | 943 |
| 2024-09-17 | 937 | 937 | 906 | 935 | 1,100 | 935 |
| 2024-09-13 | 928 | 934 | 928 | 928 | 600 | 928 |
| 2024-09-12 | 929 | 933 | 929 | 933 | 1,500 | 933 |
| 2024-09-11 | 931 | 931 | 910 | 925 | 3,500 | 925 |
| 2024-09-10 | 937 | 937 | 925 | 931 | 1,000 | 931 |
| 2024-09-09 | 922 | 933 | 921 | 933 | 3,200 | 933 |
| 2024-09-06 | 934 | 934 | 932 | 932 | 200 | 932 |
| 2024-09-05 | 917 | 936 | 915 | 925 | 2,500 | 925 |
| 2024-09-04 | 940 | 940 | 920 | 930 | 4,900 | 930 |
| 2024-09-03 | 948 | 950 | 937 | 949 | 4,800 | 949 |
| 2024-09-02 | 948 | 948 | 937 | 946 | 2,300 | 946 |
| 2024-08-30 | 948 | 948 | 932 | 946 | 1,700 | 946 |
| 2024-08-29 | 937 | 941 | 930 | 938 | 1,300 | 938 |
| 2024-08-28 | 922 | 933 | 919 | 930 | 1,400 | 930 |
| 2024-08-27 | 921 | 930 | 915 | 930 | 4,500 | 930 |
| 2024-08-26 | 913 | 920 | 905 | 920 | 1,200 | 920 |
| 2024-08-23 | 902 | 912 | 900 | 912 | 2,600 | 912 |
| 2024-08-22 | 910 | 911 | 902 | 902 | 4,500 | 902 |
| 2024-08-21 | 900 | 910 | 899 | 910 | 1,200 | 910 |
| 2024-08-20 | 892 | 907 | 892 | 903 | 4,100 | 903 |
| 2024-08-19 | 908 | 908 | 885 | 892 | 7,500 | 892 |
| 2024-08-16 | 880 | 902 | 880 | 900 | 6,700 | 900 |
| 2024-08-15 | 882 | 883 | 851 | 882 | 6,500 | 882 |
| 2024-08-14 | 828 | 871 | 828 | 859 | 7,900 | 859 |
| 2024-08-13 | 799 | 828 | 799 | 827 | 6,900 | 827 |
| 2024-08-09 | 819 | 822 | 761 | 789 | 8,600 | 789 |
| 2024-08-08 | 788 | 801 | 780 | 796 | 7,400 | 796 |
| 2024-08-07 | 735 | 788 | 724 | 762 | 19,100 | 762 |
| 2024-08-06 | 737 | 800 | 731 | 740 | 36,400 | 740 |
| 2024-08-05 | 881 | 881 | 736 | 736 | 38,100 | 736 |
| 2024-08-02 | 960 | 961 | 886 | 886 | 30,100 | 886 |
| 2024-08-01 | 1,002 | 1,002 | 970 | 985 | 4,000 | 985 |
| 2024-07-31 | 1,010 | 1,013 | 982 | 1,002 | 2,500 | 1,002 |
| 2024-07-30 | 1,010 | 1,010 | 981 | 1,005 | 3,400 | 1,005 |
| 2024-07-29 | 1,002 | 1,013 | 1,002 | 1,009 | 1,200 | 1,009 |
| 2024-07-26 | 1,000 | 1,002 | 999 | 1,002 | 5,400 | 1,002 |
| 2024-07-25 | 983 | 1,000 | 981 | 1,000 | 3,400 | 1,000 |
| 2024-07-24 | 1,012 | 1,012 | 993 | 993 | 2,900 | 993 |
| 2024-07-23 | 1,000 | 1,013 | 994 | 1,000 | 10,200 | 1,000 |
| 2024-07-22 | 997 | 1,010 | 994 | 1,008 | 2,100 | 1,008 |
| 2024-07-19 | 985 | 1,009 | 985 | 997 | 10,700 | 997 |
| 2024-07-18 | 1,013 | 1,013 | 976 | 992 | 3,400 | 992 |
| 2024-07-17 | 993 | 1,012 | 993 | 1,012 | 5,800 | 1,012 |
| 2024-07-16 | 995 | 995 | 990 | 992 | 7,400 | 992 |
| 2024-07-12 | 981 | 1,004 | 981 | 997 | 5,700 | 997 |
| 2024-07-11 | 983 | 995 | 969 | 995 | 2,300 | 995 |
| 2024-07-10 | 961 | 975 | 961 | 974 | 4,900 | 974 |
| 2024-07-09 | 974 | 992 | 961 | 975 | 6,700 | 975 |
| 2024-07-08 | 989 | 994 | 975 | 986 | 5,300 | 986 |
| 2024-07-05 | 983 | 990 | 982 | 989 | 1,800 | 989 |
| 2024-07-04 | 988 | 999 | 988 | 991 | 1,500 | 991 |
| 2024-07-03 | 1,001 | 1,001 | 990 | 990 | 3,400 | 990 |
| 2024-07-02 | 983 | 1,004 | 983 | 1,000 | 1,300 | 1,000 |
| 2024-07-01 | 997 | 997 | 984 | 994 | 1,700 | 994 |
| 2024-06-28 | 995 | 1,004 | 994 | 997 | 3,800 | 997 |
| 2024-06-27 | 985 | 989 | 980 | 989 | 1,000 | 989 |
| 2024-06-26 | 989 | 989 | 967 | 985 | 7,300 | 985 |
| 2024-06-25 | 966 | 981 | 966 | 980 | 1,600 | 980 |
| 2024-06-24 | 967 | 989 | 966 | 966 | 5,000 | 966 |
| 2024-06-21 | 969 | 984 | 964 | 968 | 2,500 | 968 |
| 2024-06-20 | 959 | 992 | 958 | 977 | 5,100 | 977 |
| 2024-06-19 | 935 | 957 | 935 | 957 | 4,700 | 957 |
| 2024-06-18 | 928 | 936 | 921 | 935 | 1,900 | 935 |
| 2024-06-17 | 941 | 941 | 921 | 930 | 3,600 | 930 |
| 2024-06-14 | 942 | 955 | 940 | 941 | 1,600 | 941 |
| 2024-06-13 | 955 | 955 | 945 | 945 | 900 | 945 |
| 2024-06-12 | 955 | 967 | 955 | 955 | 2,700 | 955 |
| 2024-06-11 | 948 | 955 | 948 | 955 | 200 | 955 |
| 2024-06-10 | 951 | 955 | 943 | 951 | 3,100 | 951 |
| 2024-06-07 | 949 | 951 | 944 | 951 | 2,700 | 951 |
| 2024-06-06 | 952 | 961 | 944 | 944 | 2,200 | 944 |
| 2024-06-05 | 944 | 982 | 944 | 957 | 9,500 | 957 |
| 2024-06-04 | 944 | 949 | 936 | 944 | 2,100 | 944 |
| 2024-06-03 | 950 | 950 | 935 | 947 | 3,600 | 947 |
| 2024-05-31 | 919 | 949 | 911 | 949 | 9,700 | 949 |
| 2024-05-30 | 893 | 910 | 885 | 910 | 8,300 | 910 |
| 2024-05-29 | 906 | 906 | 887 | 896 | 10,900 | 896 |
| 2024-05-28 | 890 | 920 | 890 | 896 | 29,900 | 896 |
| 2024-05-27 | 936 | 948 | 888 | 900 | 56,100 | 900 |
| 2024-05-24 | 936 | 953 | 936 | 946 | 4,900 | 946 |
| 2024-05-23 | 971 | 971 | 947 | 950 | 7,800 | 950 |
| 2024-05-22 | 983 | 983 | 961 | 961 | 4,200 | 961 |
| 2024-05-21 | 967 | 980 | 967 | 969 | 4,100 | 969 |
| 2024-05-20 | 975 | 977 | 965 | 967 | 5,600 | 967 |
| 2024-05-17 | 976 | 978 | 961 | 963 | 3,700 | 963 |
| 2024-05-16 | 988 | 988 | 921 | 980 | 8,300 | 980 |
| 2024-05-15 | 997 | 1,003 | 989 | 990 | 1,600 | 990 |
| 2024-05-14 | 995 | 1,000 | 993 | 993 | 1,800 | 993 |
| 2024-05-13 | 1,009 | 1,010 | 1,001 | 1,001 | 1,100 | 1,001 |
| 2024-05-10 | 1,000 | 1,006 | 994 | 1,005 | 2,500 | 1,005 |
| 2024-05-09 | 993 | 1,001 | 993 | 1,001 | 1,400 | 1,001 |
| 2024-05-08 | 1,008 | 1,018 | 989 | 993 | 8,900 | 993 |
| 2024-05-07 | 1,018 | 1,020 | 1,004 | 1,012 | 7,400 | 1,012 |
| 2024-05-02 | 996 | 1,000 | 991 | 993 | 1,000 | 993 |
| 2024-05-01 | 992 | 1,003 | 990 | 1,003 | 2,300 | 1,003 |
| 2024-04-30 | 1,008 | 1,009 | 991 | 992 | 6,500 | 992 |
| 2024-04-26 | 1,006 | 1,006 | 983 | 990 | 2,000 | 990 |
| 2024-04-25 | 1,000 | 1,000 | 989 | 994 | 4,500 | 994 |
| 2024-04-24 | 1,014 | 1,019 | 1,002 | 1,003 | 5,300 | 1,003 |
| 2024-04-23 | 997 | 1,021 | 997 | 1,009 | 12,200 | 1,009 |
| 2024-04-22 | 968 | 998 | 968 | 995 | 19,500 | 995 |
| 2024-04-19 | 971 | 971 | 930 | 954 | 50,300 | 954 |
| 2024-04-18 | 960 | 986 | 960 | 980 | 17,500 | 980 |
| 2024-04-17 | 984 | 1,010 | 956 | 961 | 34,500 | 961 |
| 2024-04-16 | 970 | 978 | 961 | 973 | 19,700 | 973 |
| 2024-04-15 | 1,020 | 1,020 | 965 | 972 | 98,300 | 972 |
| 2024-04-12 | 1,047 | 1,078 | 1,041 | 1,053 | 38,300 | 1,053 |
| 2024-04-11 | 1,048 | 1,048 | 1,034 | 1,047 | 8,000 | 1,047 |
| 2024-04-10 | 1,050 | 1,064 | 1,036 | 1,041 | 14,100 | 1,041 |
| 2024-04-09 | 1,101 | 1,102 | 1,021 | 1,045 | 68,300 | 1,045 |
| 2024-04-08 | 1,128 | 1,130 | 1,075 | 1,077 | 39,200 | 1,077 |
| 2024-04-05 | 1,126 | 1,152 | 1,108 | 1,118 | 19,200 | 1,118 |
| 2024-04-04 | 1,185 | 1,185 | 1,122 | 1,147 | 22,400 | 1,147 |
| 2024-04-03 | 1,150 | 1,209 | 1,147 | 1,181 | 22,200 | 1,181 |
| 2024-04-02 | 1,156 | 1,179 | 1,130 | 1,168 | 20,700 | 1,168 |
| 2024-04-01 | 1,169 | 1,184 | 1,155 | 1,162 | 14,500 | 1,162 |
| 2024-03-29 | 1,115 | 1,151 | 1,087 | 1,145 | 42,900 | 1,145 |
| 2024-03-28 | 1,105 | 1,136 | 1,103 | 1,116 | 18,300 | 1,116 |
| 2024-03-27 | 1,110 | 1,110 | 1,082 | 1,087 | 13,400 | 1,087 |
| 2024-03-26 | 1,096 | 1,096 | 1,082 | 1,082 | 7,400 | 1,082 |
| 2024-03-25 | 1,112 | 1,136 | 1,084 | 1,096 | 43,600 | 1,096 |
| 2024-03-22 | 1,085 | 1,120 | 1,073 | 1,111 | 36,500 | 1,111 |
| 2024-03-21 | 1,080 | 1,100 | 1,067 | 1,083 | 30,700 | 1,083 |
| 2024-03-19 | 1,055 | 1,079 | 1,055 | 1,065 | 27,900 | 1,065 |
| 2024-03-18 | 1,058 | 1,069 | 1,045 | 1,062 | 8,500 | 1,062 |
| 2024-03-15 | 1,053 | 1,056 | 1,046 | 1,056 | 1,700 | 1,056 |
| 2024-03-14 | 1,049 | 1,053 | 1,039 | 1,053 | 2,800 | 1,053 |
| 2024-03-13 | 1,074 | 1,076 | 1,047 | 1,049 | 5,600 | 1,049 |
| 2024-03-12 | 1,039 | 1,068 | 1,034 | 1,065 | 10,700 | 1,065 |
| 2024-03-11 | 1,067 | 1,067 | 1,032 | 1,039 | 14,600 | 1,039 |
| 2024-03-08 | 1,052 | 1,082 | 1,038 | 1,072 | 21,900 | 1,072 |
| 2024-03-07 | 1,053 | 1,075 | 1,048 | 1,058 | 13,000 | 1,058 |
| 2024-03-06 | 1,039 | 1,080 | 1,039 | 1,059 | 26,600 | 1,059 |
| 2024-03-05 | 1,041 | 1,050 | 1,023 | 1,040 | 10,000 | 1,040 |
| 2024-03-04 | 1,066 | 1,066 | 1,039 | 1,039 | 9,300 | 1,039 |
| 2024-03-01 | 1,045 | 1,060 | 1,045 | 1,059 | 5,300 | 1,059 |
| 2024-02-29 | 1,062 | 1,062 | 1,044 | 1,052 | 11,000 | 1,052 |
| 2024-02-28 | 1,053 | 1,071 | 1,048 | 1,062 | 17,500 | 1,062 |
| 2024-02-27 | 1,058 | 1,065 | 1,046 | 1,058 | 17,600 | 1,058 |
| 2024-02-26 | 1,015 | 1,060 | 1,015 | 1,058 | 31,600 | 1,058 |
| 2024-02-22 | 1,024 | 1,035 | 1,012 | 1,014 | 11,900 | 1,014 |
| 2024-02-21 | 1,032 | 1,032 | 1,018 | 1,021 | 11,900 | 1,021 |
| 2024-02-20 | 1,037 | 1,048 | 1,021 | 1,032 | 31,000 | 1,032 |
| 2024-02-19 | 1,019 | 1,076 | 1,014 | 1,061 | 102,900 | 1,061 |
| 2024-02-16 | 1,008 | 1,031 | 1,001 | 1,022 | 26,900 | 1,022 |
| 2024-02-15 | 1,021 | 1,024 | 989 | 993 | 45,300 | 993 |
| 2024-02-14 | 1,034 | 1,047 | 1,020 | 1,020 | 20,000 | 1,020 |
| 2024-02-13 | 1,036 | 1,046 | 1,015 | 1,032 | 42,000 | 1,032 |
| 2024-02-09 | 1,037 | 1,050 | 1,031 | 1,033 | 14,000 | 1,033 |
| 2024-02-08 | 1,065 | 1,065 | 1,029 | 1,036 | 17,200 | 1,036 |
| 2024-02-07 | 1,071 | 1,071 | 1,035 | 1,042 | 30,600 | 1,042 |
| 2024-02-06 | 1,056 | 1,068 | 1,048 | 1,065 | 19,600 | 1,065 |
| 2024-02-05 | 1,038 | 1,069 | 1,033 | 1,053 | 35,800 | 1,053 |
| 2024-02-02 | 1,046 | 1,057 | 1,030 | 1,030 | 22,200 | 1,030 |
| 2024-02-01 | 1,062 | 1,063 | 1,045 | 1,045 | 26,600 | 1,045 |
| 2024-01-31 | 1,070 | 1,084 | 1,043 | 1,075 | 42,900 | 1,075 |
| 2024-01-30 | 1,076 | 1,090 | 1,065 | 1,074 | 31,600 | 1,074 |
| 2024-01-29 | 1,089 | 1,090 | 1,074 | 1,074 | 18,400 | 1,074 |
| 2024-01-26 | 1,087 | 1,101 | 1,075 | 1,082 | 19,400 | 1,082 |
| 2024-01-25 | 1,111 | 1,120 | 1,080 | 1,092 | 31,200 | 1,092 |
| 2024-01-24 | 1,124 | 1,125 | 1,112 | 1,116 | 8,400 | 1,116 |
| 2024-01-23 | 1,116 | 1,140 | 1,101 | 1,124 | 24,800 | 1,124 |
| 2024-01-22 | 1,119 | 1,122 | 1,101 | 1,111 | 13,400 | 1,111 |
| 2024-01-19 | 1,110 | 1,125 | 1,091 | 1,116 | 28,400 | 1,116 |
| 2024-01-18 | 1,111 | 1,114 | 1,087 | 1,089 | 33,100 | 1,089 |
| 2024-01-17 | 1,140 | 1,140 | 1,112 | 1,121 | 34,200 | 1,121 |
| 2024-01-16 | 1,182 | 1,199 | 1,122 | 1,136 | 43,400 | 1,136 |
| 2024-01-15 | 1,140 | 1,197 | 1,097 | 1,169 | 120,300 | 1,169 |
| 2024-01-12 | 1,193 | 1,207 | 1,154 | 1,176 | 28,900 | 1,176 |
| 2024-01-11 | 1,199 | 1,210 | 1,182 | 1,202 | 17,300 | 1,202 |
| 2024-01-10 | 1,219 | 1,219 | 1,193 | 1,198 | 10,800 | 1,198 |
| 2024-01-09 | 1,224 | 1,225 | 1,195 | 1,209 | 5,800 | 1,209 |
| 2024-01-05 | 1,239 | 1,239 | 1,201 | 1,210 | 13,300 | 1,210 |
| 2024-01-04 | 1,181 | 1,246 | 1,179 | 1,239 | 26,400 | 1,239 |
分割・併合履歴 ： なし
