5527 (株)property technologies の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,216	1,216	1,190	1,191	13,300	1,191
2023-12-28	1,162	1,211	1,156	1,211	12,600	1,211
2023-12-27	1,107	1,174	1,107	1,168	36,400	1,168
2023-12-26	1,106	1,138	1,081	1,108	70,400	1,108
2023-12-25	1,123	1,135	1,104	1,106	23,500	1,106
2023-12-22	1,135	1,145	1,122	1,130	19,200	1,130
2023-12-21	1,123	1,144	1,121	1,135	14,400	1,135
2023-12-20	1,140	1,167	1,133	1,133	17,500	1,133
2023-12-19	1,131	1,165	1,131	1,145	16,300	1,145
2023-12-18	1,150	1,157	1,138	1,139	11,400	1,139
2023-12-15	1,131	1,178	1,129	1,166	12,100	1,166
2023-12-14	1,147	1,174	1,137	1,142	14,600	1,142
2023-12-13	1,120	1,147	1,120	1,147	13,900	1,147
2023-12-12	1,158	1,158	1,120	1,124	26,600	1,124
2023-12-11	1,127	1,171	1,127	1,158	29,900	1,158
2023-12-08	1,152	1,162	1,120	1,122	57,200	1,122
2023-12-07	1,165	1,176	1,157	1,173	14,700	1,173
2023-12-06	1,163	1,190	1,163	1,174	19,600	1,174
2023-12-05	1,230	1,232	1,169	1,169	46,900	1,169
2023-12-04	1,227	1,245	1,194	1,237	36,000	1,237
2023-12-01	1,239	1,239	1,216	1,224	29,000	1,224
2023-11-30	1,272	1,272	1,228	1,236	23,400	1,236
2023-11-29	1,298	1,309	1,268	1,272	44,300	1,272
2023-11-28	1,390	1,408	1,329	1,354	66,600	1,354
2023-11-27	1,354	1,397	1,351	1,383	52,100	1,383
2023-11-24	1,328	1,377	1,328	1,356	62,300	1,356
2023-11-22	1,301	1,332	1,280	1,298	26,400	1,298
2023-11-21	1,313	1,334	1,292	1,309	24,800	1,309
2023-11-20	1,348	1,353	1,290	1,292	34,400	1,292
2023-11-17	1,295	1,350	1,281	1,340	38,600	1,340
2023-11-16	1,248	1,315	1,248	1,309	62,100	1,309
2023-11-15	1,247	1,263	1,224	1,251	22,800	1,251
2023-11-14	1,218	1,220	1,186	1,220	18,800	1,220
2023-11-13	1,229	1,235	1,211	1,220	24,600	1,220
2023-11-10	1,220	1,229	1,201	1,229	14,500	1,229
2023-11-09	1,211	1,240	1,190	1,240	24,800	1,240
2023-11-08	1,275	1,305	1,205	1,216	47,500	1,216
2023-11-07	1,225	1,269	1,210	1,252	31,700	1,252
2023-11-06	1,146	1,232	1,130	1,195	74,400	1,195
2023-11-02	1,098	1,116	1,072	1,116	28,500	1,116
2023-11-01	1,134	1,134	1,093	1,099	27,600	1,099
2023-10-31	1,138	1,138	1,100	1,134	32,400	1,134
2023-10-30	1,138	1,161	1,110	1,138	47,700	1,138
2023-10-27	1,164	1,164	1,119	1,138	47,200	1,138
2023-10-26	1,178	1,185	1,123	1,140	36,300	1,140
2023-10-25	1,178	1,230	1,161	1,182	43,500	1,182
2023-10-24	1,132	1,200	1,115	1,194	24,400	1,194
2023-10-23	1,162	1,188	1,130	1,140	48,000	1,140
2023-10-20	1,111	1,198	1,111	1,192	85,200	1,192
2023-10-19	1,099	1,183	1,083	1,125	142,900	1,125
2023-10-18	1,086	1,118	1,071	1,102	63,000	1,102
2023-10-17	1,117	1,160	1,068	1,108	220,200	1,108
2023-10-16	1,177	1,177	1,177	1,177	14,500	1,177
2023-10-13	1,652	1,652	1,566	1,577	97,500	1,577
2023-10-12	1,685	1,685	1,620	1,662	33,500	1,662
2023-10-11	1,667	1,699	1,661	1,685	16,100	1,685
2023-10-10	1,650	1,682	1,650	1,675	20,800	1,675
2023-10-06	1,658	1,658	1,616	1,631	16,600	1,631
2023-10-05	1,597	1,662	1,597	1,633	27,400	1,633
2023-10-04	1,636	1,658	1,571	1,575	45,000	1,575
2023-10-03	1,777	1,777	1,676	1,695	51,000	1,695
2023-10-02	1,782	1,824	1,764	1,770	30,400	1,770
2023-09-29	1,742	1,782	1,739	1,749	12,100	1,749
2023-09-28	1,742	1,766	1,735	1,742	11,900	1,742
2023-09-27	1,745	1,765	1,720	1,756	14,900	1,756
2023-09-26	1,814	1,814	1,746	1,746	20,700	1,746
2023-09-25	1,814	1,814	1,768	1,814	21,900	1,814
2023-09-22	1,722	1,805	1,719	1,805	24,400	1,805
2023-09-21	1,750	1,768	1,722	1,750	16,700	1,750
2023-09-20	1,814	1,849	1,750	1,750	31,300	1,750
2023-09-19	1,760	1,811	1,742	1,801	24,900	1,801
2023-09-15	1,738	1,762	1,721	1,741	16,300	1,741
2023-09-14	1,715	1,738	1,690	1,738	23,800	1,738
2023-09-13	1,760	1,760	1,713	1,713	25,800	1,713
2023-09-12	1,755	1,816	1,755	1,771	29,700	1,771
2023-09-11	1,798	1,845	1,765	1,771	55,800	1,771
2023-09-08	1,791	1,835	1,791	1,805	32,500	1,805
2023-09-07	1,790	1,860	1,773	1,817	60,100	1,817
2023-09-06	1,783	1,818	1,757	1,790	67,600	1,790
2023-09-05	1,712	1,778	1,705	1,770	51,000	1,770
2023-09-04	1,698	1,745	1,690	1,712	29,700	1,712
2023-09-01	1,655	1,682	1,623	1,676	19,200	1,676
2023-08-31	1,680	1,722	1,658	1,658	19,600	1,658
2023-08-30	1,685	1,690	1,655	1,676	19,200	1,676
2023-08-29	1,659	1,696	1,659	1,675	27,400	1,675
2023-08-28	1,650	1,684	1,618	1,663	19,400	1,663
2023-08-25	1,630	1,692	1,612	1,652	21,700	1,652
2023-08-24	1,673	1,689	1,618	1,632	23,800	1,632
2023-08-23	1,607	1,717	1,605	1,669	63,700	1,669
2023-08-22	1,646	1,646	1,565	1,602	34,400	1,602
2023-08-21	1,551	1,631	1,548	1,610	39,100	1,610
2023-08-18	1,549	1,562	1,517	1,532	60,700	1,532
2023-08-17	1,566	1,577	1,490	1,562	75,200	1,562
2023-08-16	1,747	1,751	1,551	1,562	219,200	1,562
2023-08-15	1,798	1,798	1,733	1,769	38,200	1,769
2023-08-14	1,870	1,870	1,791	1,800	36,400	1,800
2023-08-10	1,855	1,893	1,855	1,891	6,800	1,891
2023-08-09	1,839	1,898	1,838	1,872	13,900	1,872
2023-08-08	1,910	1,921	1,827	1,838	32,700	1,838
2023-08-07	1,835	1,909	1,821	1,909	16,400	1,909
2023-08-04	1,823	1,870	1,816	1,853	22,000	1,853
2023-08-03	1,830	1,866	1,826	1,841	18,400	1,841
2023-08-02	1,877	1,889	1,850	1,855	37,100	1,855
2023-08-01	1,919	1,959	1,887	1,906	27,600	1,906
2023-07-31	1,928	1,936	1,877	1,919	15,800	1,919
2023-07-28	1,918	1,932	1,861	1,888	48,200	1,888
2023-07-27	1,990	1,991	1,940	1,941	40,900	1,941
2023-07-26	2,017	2,031	1,985	2,012	29,500	2,012
2023-07-25	2,087	2,087	2,008	2,010	50,400	2,010
2023-07-24	2,150	2,154	2,069	2,069	37,900	2,069
2023-07-21	2,208	2,256	2,130	2,130	47,000	2,130
2023-07-20	2,288	2,297	2,210	2,282	32,300	2,282
2023-07-19	2,191	2,350	2,166	2,288	73,000	2,288
2023-07-18	1,960	2,218	1,935	2,218	170,000	2,218
2023-07-14	1,920	1,961	1,885	1,960	48,200	1,960
2023-07-13	2,018	2,025	1,920	1,927	42,900	1,927
2023-07-12	2,012	2,033	1,982	1,982	25,500	1,982
2023-07-11	2,134	2,160	2,060	2,060	27,400	2,060
2023-07-10	2,042	2,160	2,032	2,115	33,300	2,115
2023-07-07	1,982	2,053	1,920	2,045	23,400	2,045
2023-07-06	2,080	2,080	1,943	1,950	60,000	1,950
2023-07-05	2,080	2,090	2,049	2,085	13,200	2,085
2023-07-04	2,090	2,144	2,046	2,084	30,700	2,084
2023-07-03	2,099	2,129	2,075	2,107	25,000	2,107
2023-06-30	2,035	2,092	2,026	2,076	11,800	2,076
2023-06-29	2,066	2,095	2,022	2,022	18,700	2,022
2023-06-28	2,055	2,074	2,029	2,071	10,000	2,071
2023-06-27	2,030	2,064	1,995	2,030	20,500	2,030
2023-06-26	2,190	2,205	2,044	2,044	54,600	2,044
2023-06-23	2,233	2,270	2,092	2,196	72,200	2,196
2023-06-22	2,246	2,257	2,151	2,165	41,000	2,165
2023-06-21	2,113	2,289	2,071	2,260	43,800	2,260
2023-06-20	2,216	2,230	2,100	2,131	34,100	2,131
2023-06-19	2,056	2,272	2,056	2,175	104,000	2,175
2023-06-16	1,916	1,980	1,916	1,969	8,400	1,969
2023-06-15	1,953	1,964	1,880	1,930	19,600	1,930
2023-06-14	2,050	2,050	1,980	1,980	14,700	1,980
2023-06-13	1,943	2,040	1,930	2,000	42,300	2,000
2023-06-12	1,893	1,946	1,863	1,922	13,900	1,922
2023-06-09	1,914	1,920	1,870	1,877	11,000	1,877
2023-06-08	1,868	1,976	1,868	1,891	23,700	1,891
2023-06-07	1,895	1,949	1,851	1,885	16,200	1,885
2023-06-06	1,880	1,882	1,852	1,875	9,100	1,875
2023-06-05	1,854	1,910	1,853	1,892	11,200	1,892
2023-06-02	1,828	1,878	1,818	1,844	11,300	1,844
2023-06-01	1,900	1,915	1,825	1,841	12,700	1,841
2023-05-31	1,900	1,980	1,871	1,880	62,400	1,880
2023-05-30	1,794	1,866	1,785	1,841	11,600	1,841
2023-05-29	1,780	1,815	1,766	1,766	14,500	1,766
2023-05-26	1,850	1,859	1,766	1,768	24,100	1,768
2023-05-25	1,900	1,915	1,820	1,833	17,200	1,833
2023-05-24	1,790	1,910	1,790	1,900	22,200	1,900
2023-05-23	1,876	1,876	1,783	1,795	21,800	1,795
2023-05-22	1,765	1,880	1,742	1,880	40,500	1,880
2023-05-19	1,742	1,768	1,724	1,765	5,900	1,765
2023-05-18	1,767	1,767	1,711	1,715	9,900	1,715
2023-05-17	1,689	1,745	1,682	1,727	13,900	1,727
2023-05-16	1,706	1,722	1,681	1,682	16,900	1,682
2023-05-15	1,714	1,730	1,706	1,706	5,700	1,706
2023-05-12	1,751	1,751	1,701	1,714	20,300	1,714
2023-05-11	1,765	1,791	1,761	1,761	5,300	1,761
2023-05-10	1,823	1,823	1,756	1,762	13,000	1,762
2023-05-09	1,790	1,845	1,790	1,796	20,000	1,796
2023-05-08	1,737	1,807	1,737	1,776	11,300	1,776
2023-05-02	1,726	1,743	1,708	1,725	13,500	1,725
2023-05-01	1,721	1,767	1,721	1,735	11,800	1,735
2023-04-28	1,761	1,761	1,696	1,738	16,400	1,738
2023-04-27	1,731	1,755	1,715	1,737	10,400	1,737
2023-04-26	1,758	1,780	1,726	1,731	29,800	1,731
2023-04-25	1,832	1,833	1,767	1,780	50,600	1,780
2023-04-24	1,841	1,903	1,830	1,840	21,300	1,840
2023-04-21	1,903	1,920	1,851	1,853	34,700	1,853
2023-04-20	1,943	2,024	1,899	1,904	54,000	1,904
2023-04-19	1,876	1,984	1,870	1,903	62,400	1,903
2023-04-18	1,916	1,928	1,840	1,865	84,500	1,865
2023-04-17	2,003	2,018	1,912	1,915	187,100	1,915
2023-04-14	2,359	2,380	2,290	2,303	41,100	2,303
2023-04-13	2,329	2,380	2,282	2,358	14,700	2,358
2023-04-12	2,280	2,300	2,272	2,286	5,000	2,286
2023-04-11	2,311	2,324	2,280	2,280	6,800	2,280
2023-04-10	2,220	2,305	2,220	2,261	10,800	2,261
2023-04-07	2,286	2,286	2,219	2,220	16,000	2,220
2023-04-06	2,325	2,348	2,302	2,303	6,800	2,303
2023-04-05	2,418	2,418	2,326	2,333	15,600	2,333
2023-04-04	2,339	2,443	2,290	2,418	30,600	2,418
2023-04-03	2,346	2,346	2,279	2,304	19,700	2,304
2023-03-31	2,377	2,379	2,275	2,296	16,900	2,296
2023-03-30	2,336	2,350	2,280	2,340	18,300	2,340
2023-03-29	2,229	2,310	2,215	2,295	26,400	2,295
2023-03-28	2,200	2,214	2,172	2,183	14,500	2,183
2023-03-27	2,238	2,238	2,175	2,181	10,800	2,181
2023-03-24	2,181	2,242	2,139	2,239	18,900	2,239
2023-03-23	2,142	2,209	2,142	2,180	5,700	2,180
2023-03-22	2,122	2,220	2,119	2,176	34,300	2,176
2023-03-20	2,216	2,216	2,109	2,109	44,500	2,109
2023-03-17	2,141	2,261	2,134	2,245	32,100	2,245
2023-03-16	2,084	2,141	2,073	2,112	38,300	2,112
2023-03-15	2,230	2,260	2,179	2,179	27,600	2,179
2023-03-14	2,311	2,337	2,206	2,206	47,100	2,206
2023-03-13	2,355	2,407	2,320	2,349	31,100	2,349
2023-03-10	2,479	2,505	2,408	2,418	31,500	2,418
2023-03-09	2,700	2,780	2,542	2,556	68,700	2,556
2023-03-08	2,438	2,619	2,385	2,587	53,600	2,587
2023-03-07	2,510	2,531	2,425	2,438	20,500	2,438
2023-03-06	2,480	2,559	2,480	2,510	17,100	2,510
2023-03-03	2,401	2,510	2,375	2,473	14,200	2,473
2023-03-02	2,400	2,462	2,400	2,411	10,100	2,411
2023-03-01	2,435	2,474	2,364	2,419	22,400	2,419
2023-02-28	2,484	2,563	2,440	2,451	37,900	2,451
2023-02-27	2,462	2,487	2,406	2,434	21,600	2,434
2023-02-24	2,454	2,482	2,403	2,466	34,500	2,466
2023-02-22	2,530	2,530	2,428	2,450	34,000	2,450
2023-02-21	2,549	2,637	2,503	2,530	29,700	2,530
2023-02-20	2,510	2,591	2,453	2,531	22,000	2,531
2023-02-17	2,543	2,625	2,487	2,509	49,000	2,509
2023-02-16	2,312	2,550	2,281	2,512	65,800	2,512
2023-02-15	2,346	2,369	2,272	2,301	30,200	2,301
2023-02-14	2,439	2,439	2,326	2,344	67,000	2,344
2023-02-13	2,601	2,601	2,456	2,456	59,800	2,456
2023-02-10	2,688	2,688	2,630	2,639	28,500	2,639
2023-02-09	2,741	2,741	2,620	2,700	52,800	2,700
2023-02-08	2,805	2,862	2,713	2,730	30,300	2,730
2023-02-07	2,787	2,803	2,749	2,769	25,300	2,769
2023-02-06	2,797	2,830	2,710	2,800	31,100	2,800
2023-02-03	2,811	2,811	2,728	2,761	23,500	2,761
2023-02-02	2,803	2,901	2,791	2,803	17,800	2,803
2023-02-01	2,782	2,850	2,775	2,801	19,900	2,801
2023-01-31	2,890	2,900	2,763	2,800	26,700	2,800
2023-01-30	2,952	2,952	2,806	2,886	46,200	2,886
2023-01-27	3,030	3,080	2,952	2,967	26,400	2,967
2023-01-26	3,020	3,070	2,998	3,050	11,300	3,050
2023-01-25	3,020	3,170	2,985	3,020	41,300	3,020
2023-01-24	3,070	3,070	2,987	3,005	23,700	3,005
2023-01-23	3,165	3,165	3,060	3,070	16,300	3,070
2023-01-20	3,040	3,200	2,928	3,170	74,600	3,170
2023-01-19	3,085	3,280	3,035	3,075	54,300	3,075
2023-01-18	3,170	3,285	2,959	3,155	86,300	3,155
2023-01-17	3,165	3,290	3,100	3,165	48,400	3,165
2023-01-16	3,470	3,650	3,135	3,150	288,700	3,150
2023-01-13	3,270	3,375	3,150	3,260	96,200	3,260
2023-01-12	3,120	3,315	3,075	3,220	80,100	3,220
2023-01-11	2,960	3,115	2,960	3,090	48,200	3,090
2023-01-10	3,050	3,075	2,918	2,920	35,400	2,920
2023-01-06	2,924	2,983	2,806	2,962	28,200	2,962
2023-01-05	2,795	2,948	2,763	2,924	54,200	2,924
2023-01-04	2,902	3,145	2,727	2,745	140,700	2,745

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31