5527 (株)property technologies 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,088 | 1,118 | 1,067 | 1,099 | 5,400 | 1,099 |
| 2025-05-19 | 1,056 | 1,088 | 1,056 | 1,088 | 8,700 | 1,088 |
| 2025-05-16 | 1,057 | 1,065 | 1,054 | 1,055 | 9,700 | 1,055 |
| 2025-05-15 | 1,076 | 1,121 | 1,045 | 1,057 | 68,700 | 1,057 |
| 2025-05-14 | 1,074 | 1,078 | 1,054 | 1,078 | 4,200 | 1,078 |
| 2025-05-13 | 1,080 | 1,080 | 1,026 | 1,076 | 15,000 | 1,076 |
| 2025-05-12 | 1,072 | 1,080 | 1,070 | 1,080 | 5,000 | 1,080 |
| 2025-05-09 | 1,076 | 1,081 | 1,068 | 1,071 | 7,500 | 1,071 |
| 2025-05-08 | 1,063 | 1,074 | 1,053 | 1,073 | 5,700 | 1,073 |
| 2025-05-07 | 1,065 | 1,074 | 1,050 | 1,073 | 8,800 | 1,073 |
| 2025-05-02 | 1,065 | 1,083 | 1,063 | 1,073 | 8,700 | 1,073 |
| 2025-05-01 | 1,080 | 1,081 | 1,066 | 1,075 | 6,700 | 1,075 |
| 2025-04-30 | 1,106 | 1,107 | 1,072 | 1,082 | 17,700 | 1,082 |
| 2025-04-28 | 1,100 | 1,110 | 1,088 | 1,106 | 8,600 | 1,106 |
| 2025-04-25 | 1,113 | 1,113 | 1,075 | 1,088 | 12,800 | 1,088 |
| 2025-04-24 | 1,109 | 1,109 | 1,088 | 1,103 | 6,300 | 1,103 |
| 2025-04-23 | 1,087 | 1,107 | 1,087 | 1,097 | 10,200 | 1,097 |
| 2025-04-22 | 1,061 | 1,086 | 1,060 | 1,082 | 9,400 | 1,082 |
| 2025-04-21 | 1,051 | 1,063 | 1,048 | 1,063 | 7,200 | 1,063 |
| 2025-04-18 | 1,036 | 1,060 | 1,033 | 1,055 | 18,000 | 1,055 |
| 2025-04-17 | 1,040 | 1,045 | 1,026 | 1,035 | 19,500 | 1,035 |
| 2025-04-16 | 1,071 | 1,193 | 1,009 | 1,040 | 398,800 | 1,040 |
| 2025-04-15 | 1,100 | 1,120 | 1,054 | 1,087 | 63,400 | 1,087 |
| 2025-04-14 | 975 | 1,013 | 975 | 1,004 | 15,900 | 1,004 |
| 2025-04-11 | 927 | 979 | 921 | 975 | 6,900 | 975 |
| 2025-04-10 | 912 | 939 | 912 | 927 | 6,600 | 927 |
| 2025-04-09 | 888 | 888 | 860 | 880 | 8,200 | 880 |
| 2025-04-08 | 854 | 889 | 854 | 873 | 13,000 | 873 |
| 2025-04-07 | 802 | 862 | 801 | 839 | 20,000 | 839 |
| 2025-04-04 | 966 | 966 | 900 | 937 | 26,900 | 937 |
| 2025-04-03 | 965 | 987 | 964 | 971 | 5,800 | 971 |
| 2025-04-02 | 989 | 1,009 | 989 | 995 | 4,900 | 995 |
| 2025-04-01 | 1,016 | 1,018 | 985 | 987 | 9,700 | 987 |
| 2025-03-31 | 1,055 | 1,058 | 998 | 999 | 14,400 | 999 |
| 2025-03-28 | 1,035 | 1,046 | 1,010 | 1,025 | 7,700 | 1,025 |
| 2025-03-27 | 1,045 | 1,046 | 1,032 | 1,032 | 7,500 | 1,032 |
| 2025-03-26 | 1,007 | 1,044 | 1,007 | 1,041 | 11,300 | 1,041 |
| 2025-03-25 | 1,000 | 1,008 | 996 | 1,007 | 5,600 | 1,007 |
| 2025-03-24 | 998 | 1,015 | 995 | 996 | 8,500 | 996 |
| 2025-03-21 | 994 | 995 | 984 | 995 | 17,100 | 995 |
| 2025-03-19 | 965 | 997 | 965 | 994 | 8,200 | 994 |
| 2025-03-18 | 964 | 1,000 | 964 | 964 | 7,900 | 964 |
| 2025-03-17 | 971 | 971 | 961 | 971 | 2,600 | 971 |
| 2025-03-14 | 970 | 972 | 960 | 971 | 4,200 | 971 |
| 2025-03-13 | 977 | 977 | 965 | 973 | 2,800 | 973 |
| 2025-03-12 | 975 | 979 | 969 | 979 | 1,600 | 979 |
| 2025-03-11 | 989 | 989 | 975 | 976 | 5,900 | 976 |
| 2025-03-10 | 989 | 998 | 988 | 994 | 5,100 | 994 |
| 2025-03-07 | 998 | 998 | 985 | 988 | 2,700 | 988 |
| 2025-03-06 | 979 | 1,000 | 964 | 998 | 7,500 | 998 |
| 2025-03-05 | 970 | 980 | 963 | 977 | 7,900 | 977 |
| 2025-03-04 | 976 | 978 | 953 | 970 | 5,800 | 970 |
| 2025-03-03 | 969 | 978 | 968 | 978 | 5,100 | 978 |
| 2025-02-28 | 976 | 976 | 951 | 969 | 8,600 | 969 |
| 2025-02-27 | 956 | 976 | 955 | 976 | 3,200 | 976 |
| 2025-02-26 | 973 | 981 | 941 | 959 | 10,800 | 959 |
| 2025-02-25 | 962 | 989 | 962 | 973 | 6,300 | 973 |
| 2025-02-21 | 970 | 973 | 958 | 973 | 10,200 | 973 |
| 2025-02-20 | 978 | 985 | 969 | 970 | 4,400 | 970 |
| 2025-02-19 | 957 | 970 | 952 | 970 | 2,600 | 970 |
| 2025-02-18 | 960 | 960 | 949 | 950 | 800 | 950 |
| 2025-02-17 | 963 | 966 | 960 | 960 | 1,700 | 960 |
| 2025-02-14 | 966 | 972 | 920 | 950 | 20,500 | 950 |
| 2025-02-13 | 982 | 982 | 968 | 972 | 2,800 | 972 |
| 2025-02-12 | 983 | 989 | 964 | 986 | 8,500 | 986 |
| 2025-02-10 | 960 | 979 | 953 | 977 | 5,700 | 977 |
| 2025-02-07 | 952 | 962 | 950 | 953 | 4,600 | 953 |
| 2025-02-06 | 967 | 977 | 958 | 958 | 5,800 | 958 |
| 2025-02-05 | 969 | 975 | 965 | 968 | 1,300 | 968 |
| 2025-02-04 | 961 | 975 | 961 | 969 | 2,200 | 969 |
| 2025-02-03 | 957 | 976 | 957 | 961 | 7,200 | 961 |
| 2025-01-31 | 977 | 983 | 966 | 972 | 6,900 | 972 |
| 2025-01-30 | 998 | 998 | 979 | 979 | 8,300 | 979 |
| 2025-01-29 | 994 | 1,010 | 989 | 998 | 11,200 | 998 |
| 2025-01-28 | 988 | 1,003 | 988 | 1,000 | 4,400 | 1,000 |
| 2025-01-27 | 1,008 | 1,008 | 984 | 1,000 | 13,900 | 1,000 |
| 2025-01-24 | 997 | 1,013 | 992 | 1,008 | 13,500 | 1,008 |
| 2025-01-23 | 995 | 1,008 | 974 | 994 | 15,100 | 994 |
| 2025-01-22 | 984 | 1,005 | 981 | 998 | 18,500 | 998 |
| 2025-01-21 | 999 | 1,003 | 972 | 999 | 15,800 | 999 |
| 2025-01-20 | 1,028 | 1,029 | 983 | 999 | 21,200 | 999 |
| 2025-01-17 | 1,006 | 1,016 | 981 | 1,000 | 42,700 | 1,000 |
| 2025-01-16 | 1,024 | 1,029 | 994 | 1,029 | 36,400 | 1,029 |
| 2025-01-15 | 978 | 1,106 | 978 | 1,001 | 196,800 | 1,001 |
| 2025-01-14 | 917 | 956 | 917 | 956 | 22,600 | 956 |
| 2025-01-10 | 918 | 918 | 905 | 905 | 3,400 | 905 |
| 2025-01-09 | 907 | 918 | 905 | 918 | 10,800 | 918 |
| 2025-01-08 | 915 | 922 | 914 | 920 | 5,000 | 920 |
| 2025-01-07 | 920 | 922 | 902 | 918 | 10,400 | 918 |
| 2025-01-06 | 914 | 922 | 905 | 919 | 15,600 | 919 |
分割・併合履歴 ： なし