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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
