5527 (株)property technologies の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 2,940 | 3,000 | 2,800 | 2,867 | 78,300 | 2,867 |
| 2022-12-29 | 2,701 | 3,030 | 2,652 | 2,890 | 187,200 | 2,890 |
| 2022-12-28 | 2,841 | 2,859 | 2,640 | 2,700 | 165,300 | 2,700 |
| 2022-12-27 | 2,770 | 2,874 | 2,720 | 2,874 | 155,000 | 2,874 |
| 2022-12-26 | 2,700 | 2,850 | 2,606 | 2,770 | 165,300 | 2,770 |
| 2022-12-23 | 2,960 | 2,970 | 2,648 | 2,725 | 525,600 | 2,725 |
| 2022-12-22 | 3,200 | 3,375 | 3,060 | 3,070 | 292,000 | 3,070 |
| 2022-12-21 | 3,075 | 3,340 | 2,960 | 3,130 | 856,500 | 3,130 |
| 2022-12-20 | 4,125 | 4,595 | 3,495 | 3,495 | 1,786,500 | 3,495 |
| 2022-12-19 | 3,765 | 4,455 | 3,755 | 4,195 | 1,393,200 | 4,195 |
| 2022-12-16 | 3,565 | 3,950 | 3,530 | 3,835 | 562,400 | 3,835 |
| 2022-12-15 | 3,800 | 3,835 | 3,565 | 3,635 | 492,000 | 3,635 |
| 2022-12-14 | 3,600 | 3,885 | 3,450 | 3,800 | 1,516,100 | 3,800 |
| 2022-12-13 | 3,980 | 4,090 | 3,540 | 3,670 | 4,322,600 | 3,670 |
| 2022-12-12 | - | - | - | - | - | - |
| 2022-12-09 | - | - | - | - | - | - |
| 2022-12-08 | - | - | - | - | - | - |
| 2022-12-07 | - | - | - | - | - | - |
| 2022-12-06 | - | - | - | - | - | - |
| 2022-12-05 | - | - | - | - | - | - |
| 2022-12-02 | - | - | - | - | - | - |
| 2022-12-01 | - | - | - | - | - | - |
| 2022-11-30 | - | - | - | - | - | - |
| 2022-11-29 | - | - | - | - | - | - |
| 2022-11-28 | - | - | - | - | - | - |
| 2022-11-25 | - | - | - | - | - | - |
| 2022-11-24 | - | - | - | - | - | - |
| 2022-11-22 | - | - | - | - | - | - |
| 2022-11-21 | - | - | - | - | - | - |
| 2022-11-18 | - | - | - | - | - | - |
| 2022-11-17 | - | - | - | - | - | - |
| 2022-11-16 | - | - | - | - | - | - |
| 2022-11-15 | - | - | - | - | - | - |
| 2022-11-14 | - | - | - | - | - | - |
| 2022-11-11 | - | - | - | - | - | - |
| 2022-11-10 | - | - | - | - | - | - |
| 2022-11-09 | - | - | - | - | - | - |
分割・併合履歴 ： なし
