[3464 東証2部] プロパティエージェント 日足 時系列データ

[3464 東証2部] プロパティエージェント (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131742.001751.001690.001696.001200020605900
2017-12-121773.001773.001730.001748.00980017137300
2017-12-111681.001774.001680.001741.003380058121200
2017-12-081650.001674.001649.001664.002570042601100
2017-12-071610.001673.001609.001641.002400039295300
2017-12-061612.001612.001596.001608.001220019570500
2017-12-051616.001618.001598.001612.001880030204400
2017-12-041660.001660.001557.001635.00107800174149900
2017-12-011480.001508.001476.001500.001020015191600
2017-11-301478.001482.001468.001475.0024003534600
2017-11-291494.001503.001470.001487.00800011856300
2017-11-281467.001512.001467.001503.00810012119600
2017-11-271440.001488.001437.001466.001050015325900
2017-11-241425.001430.001423.001425.00990014119400
2017-11-221439.001440.001425.001437.001000014342800
2017-11-211437.001446.001437.001439.0021003024900
2017-11-201428.001445.001428.001439.0019002727000
2017-11-171443.001445.001434.001434.0026003747700
2017-11-161402.001439.001402.001434.00770010917500
2017-11-151461.001461.001402.001402.001230017692100
2017-11-141498.001501.001455.001461.001540022630200
2017-11-131524.001524.001496.001497.001230018509700
2017-11-101493.001513.001490.001513.0035005243200
2017-11-091532.001543.001493.001506.00990015030500
2017-11-081524.001563.001485.001554.001600024350000
2017-11-071550.001553.001476.001524.002700041068700
2017-11-061514.001550.001495.001550.002050031235300
2017-11-021484.001500.001470.001495.00730010853600
2017-11-011493.001493.001470.001484.0058008573100
2017-10-311489.001489.001462.001476.001000014712300
2017-10-301498.001498.001462.001470.001150017032400
2017-10-271459.001474.001459.001468.0029004243400
2017-10-261450.001463.001450.001458.0046006680900
2017-10-251470.001479.001448.001448.001070015662200
2017-10-241451.001465.001442.001464.0054007837100
2017-10-231469.001470.001439.001455.00810011759800
2017-10-201489.001489.001464.001468.00790011662600
2017-10-191490.001520.001486.001502.0059008844600
2017-10-181525.001525.001482.001490.0066009905900
2017-10-171543.001543.001521.001525.00720011009500
2017-10-161538.001549.001536.001543.0052008008300
2017-10-131540.001550.001522.001538.00830012731000
2017-10-121522.001538.001522.001535.0048007353000
2017-10-111504.001528.001504.001520.0042006359600
2017-10-101484.001532.001484.001529.00960014536600
2017-10-061488.001488.001471.001484.001350019989000
2017-10-051530.001539.001500.001500.001480022434800
2017-10-041562.001563.001530.001540.001110017142000
2017-10-031557.001564.001557.001560.0054008429200
2017-10-021557.001585.001552.001552.001380021688300
2017-09-291580.001580.001549.001557.002420037780600
2017-09-281629.001629.001587.001597.003340053601700
2017-09-271612.001669.001600.001633.0094500153902700
2017-09-261730.001749.001700.001749.005590096558100
2017-09-251684.001730.001684.001723.003900066822600
2017-09-221628.001676.001628.001673.003710061329700
2017-09-211615.001637.001615.001635.002020032862400
2017-09-201612.001619.001602.001615.00710011439900
2017-09-191597.001615.001594.001611.003720059634800
2017-09-151589.001593.001580.001586.001100017476700
2017-09-141595.001595.001570.001572.001010015995700
2017-09-131561.001590.001558.001584.002130033539200
2017-09-121560.001562.001540.001555.00810012565700
2017-09-111566.001568.001541.001550.0055008520800
2017-09-081533.001544.001533.001536.0046007078400
2017-09-071565.001565.001533.001541.00740011434300
2017-09-061515.001555.001508.001555.001270019413900
2017-09-051603.001619.001520.001536.002340036449200
2017-09-041578.001587.001550.001587.002520039423900
2017-09-011555.001635.001554.001580.003100049121800
2017-08-311540.001563.001539.001556.002940045550600
2017-08-301538.001542.001531.001534.00910013984000
2017-08-291533.001540.001526.001538.001320020256000
2017-08-281520.001550.001518.001534.003680056219800
2017-08-251517.001519.001510.001518.0050007579000
2017-08-241515.001529.001504.001519.001100016720500
2017-08-231480.001531.001480.001513.003640054759600
2017-08-221479.001485.001470.001480.001170017281400
2017-08-211474.001476.001469.001473.0064009424600
2017-08-181452.001474.001452.001470.001160016998600
2017-08-171458.001465.001454.001464.0063009194600
2017-08-161468.001469.001444.001444.001410020519400
2017-08-151469.001471.001461.001465.001130016567800
2017-08-141452.001472.001440.001471.001730025181000
2017-08-101447.001451.001435.001451.002080030054000
2017-08-091452.001452.001435.001443.001820026258700
2017-08-081440.001454.001431.001435.002430035082300
2017-08-071450.001475.001418.001427.0069100100066900
2017-08-041497.001529.001401.001424.00297800435938700
2017-08-031319.001378.001311.001347.002070027804200
2017-08-021271.001301.001271.001296.001060013651400
2017-08-011287.001288.001233.001271.001030012989500
2017-07-311306.001306.001260.001282.001140014559700
2017-07-281314.001318.001271.001281.00920011900300
2017-07-271342.001345.001320.001327.00930012422600
2017-07-261358.001360.001333.001342.0026003489100
2017-07-251362.001362.001331.001346.0051006885000
2017-07-241371.001371.001360.001370.0059008055300
2017-07-211400.001408.001342.001381.0071009800300
2017-07-202801.002860.002791.002817.00790022243000
2017-07-192897.002897.002850.002861.00460013188200
2017-07-182894.002900.002880.002891.00640018501800
2017-07-142822.002844.002800.002844.00810022919400
2017-07-132829.002838.002820.002820.0027007641600
2017-07-122839.002839.002762.002819.00540015167800
2017-07-112850.002866.002733.002815.00830023276900
2017-07-102900.002900.002854.002866.00350010056800
2017-07-072900.002910.002881.002905.00810023489700
2017-07-062903.002903.002850.002901.00750021714900
2017-07-052900.002922.002840.002903.00890025724800
2017-07-042949.002949.002852.002900.001320038366200
2017-07-032897.002930.002885.002910.001410040919500
2017-06-302819.002880.002800.002870.001190033703500
2017-06-292830.002900.002815.002820.001560044433000
2017-06-282960.002960.002792.002830.0042700122025300
2017-06-272662.002992.002580.002988.00103800290296000
2017-06-262513.002535.002489.002512.00510012809100
2017-06-232517.002519.002450.002513.00510012723200
2017-06-222523.002523.002479.002513.00480012027400
2017-06-212561.002561.002520.002520.0023005828600
2017-06-202647.002648.002531.002562.001730045242100
2017-06-192400.002609.002400.002588.003340084551200
2017-06-162312.002398.002312.002394.001400033072200
2017-06-152312.002312.002262.002262.00470010776300
2017-06-142316.002316.002251.002270.0040009094500
2017-06-132327.002327.002278.002320.00570013135200
2017-06-122262.002323.002262.002277.0033007568200
2017-06-092220.002256.002220.002256.00870019368700
2017-06-082270.002270.002250.002251.0040009039500
2017-06-072286.002286.002270.002270.0023005231600
2017-06-062316.002316.002286.002286.0033007608000
2017-06-052311.002328.002305.002316.0025005791600
2017-06-022305.002342.002305.002328.00430010019100
2017-06-012297.002342.002296.002302.00550012702400
2017-05-312274.002300.002274.002297.0013002973600
2017-05-302317.002317.002286.002291.0020004590500
2017-05-292327.002347.002272.002284.0039008986300
2017-05-262355.002361.002264.002327.0028006529500
2017-05-252344.002388.002326.002380.00680016031700
2017-05-242318.002339.002303.002327.00650015100600
2017-05-232227.002288.002222.002288.0040009051100
2017-05-222210.002234.002210.002227.0022004886100
2017-05-192201.002220.002201.002211.0045009949000
2017-05-182250.002250.002202.002224.001410031306400
2017-05-172278.002287.002240.002267.001040023489400
2017-05-162340.002377.002235.002271.001530035144500
2017-05-152413.002413.002363.002384.0036008605400
2017-05-122400.002447.002331.002383.001750041783400
2017-05-112579.002579.002510.002517.001410035750700
2017-05-102548.002569.002512.002557.001160029536300
2017-05-092450.002499.002432.002499.001200029676600
2017-05-082351.002400.002351.002400.00680016145900
2017-05-022316.002330.002304.002304.0012002781200
2017-05-012300.002304.002272.002280.0040009164300
2017-04-282351.002372.002240.002300.0037008516800
2017-04-272334.002369.002334.002350.006001411900
2017-04-262418.002418.002348.002348.0031007432700
2017-04-252295.002312.002175.002312.00910020587300
2017-04-242290.002291.002255.002290.0028006397400
2017-04-212302.002302.002290.002290.0023005270200
2017-04-202348.002348.002295.002295.0012002766800
2017-04-192323.002324.002298.002312.006001388600
2017-04-182236.002322.002236.002290.0026005947400
2017-04-172220.002253.002215.002252.0026005795900
2017-04-142220.002230.002188.002217.0042009310800
2017-04-132150.002219.002138.002219.00900019445500
2017-04-122268.002286.002200.002200.001030023134300
2017-04-112331.002360.002265.002327.00600013809300
2017-04-102430.002430.002326.002373.0021005034200
2017-04-072245.002389.002216.002389.001280029526500
2017-04-062320.002320.002213.002216.001210027244800
2017-04-052366.002380.002321.002331.00550012963000
2017-04-042432.002432.002371.002380.001320031627900
2017-04-032487.002487.002400.002400.001000024162100
2017-03-312430.002490.002430.002439.0039009559700
2017-03-302415.002459.002401.002425.0027006581700
2017-03-292390.002411.002380.002410.00450010753200
2017-03-282386.002427.002375.002399.0041009805200
2017-03-272420.002420.002380.002380.00470011225800
2017-03-242415.002441.002400.002400.0030007214000
2017-03-232400.002402.002387.002390.00510012215300
2017-03-222420.002463.002402.002405.001270030762200
2017-03-212452.002485.002441.002468.0021005157000
2017-03-172449.002479.002431.002452.0033008101900
2017-03-162422.002462.002422.002424.0025006098200
2017-03-152481.002481.002421.002421.00680016584300
2017-03-142487.002520.002460.002489.00900022411000
2017-03-132600.002600.002475.002537.001190030076800
2017-03-102595.002618.002566.002600.001770046113700
2017-03-092478.002577.002478.002560.001860047227800
2017-03-082401.002486.002401.002485.001550038181400
2017-03-072405.002415.002373.002395.001750041967200
2017-03-062500.002501.002458.002459.00690017136200
2017-03-032510.002530.002490.002490.0039009775000
2017-03-022518.002528.002502.002502.00400010063600
2017-03-012470.002508.002466.002500.00550013701300
2017-02-282451.002480.002451.002470.00780019274300
2017-02-272470.002511.002452.002462.00880021775700
2017-02-242500.002515.002490.002504.00770019265800
2017-02-232469.002490.002441.002482.001010024936800
2017-02-222421.002452.002421.002432.0030007301400
2017-02-212473.002473.002370.002411.00960023176300
2017-02-202426.002488.002426.002449.00470011514100
2017-02-172517.002517.002422.002444.001780043647000
2017-02-162560.002580.002500.002509.00720018158600
2017-02-152624.002624.002502.002550.001440036483800
2017-02-142720.002720.002595.002602.002760072642700
2017-02-132696.002750.002652.002720.001490040439600
2017-02-102699.002848.002651.002652.0053500144762600
2017-02-092930.002943.002811.002899.002810081071100
2017-02-082846.002969.002845.002955.001790052246400
2017-02-072685.002839.002672.002835.002520069733400
2017-02-062609.002655.002595.002649.00920024189500
2017-02-032578.002627.002563.002563.00860022271400
2017-02-022600.002600.002560.002568.00550014138600
2017-02-012550.002596.002550.002588.00630016175100
2017-01-312585.002585.002525.002550.00700017791800
2017-01-302551.002558.002530.002549.00670017023200
2017-01-272591.002610.002552.002569.00810020804100
2017-01-262619.002619.002571.002591.00730018945700
2017-01-252620.002620.002595.002604.0031008093700
2017-01-242610.002629.002570.002570.00700018192900
2017-01-232531.002634.002524.002610.002140055378000
2017-01-202454.002524.002450.002516.001200029868900
2017-01-192418.002450.002418.002437.00440010719400
2017-01-182434.002434.002360.002417.00680016272200
2017-01-172396.002474.002371.002432.00850020556100
2017-01-162425.002427.002353.002403.001190028550500
2017-01-132403.002430.002400.002428.00590014204800
2017-01-122466.002466.002405.002407.001020024803100
2017-01-112441.002485.002441.002469.00450011088400
2017-01-102500.002500.002420.002439.001620039602000
2017-01-062529.002529.002470.002470.001550038587500
2017-01-052541.002563.002530.002532.00470011945700
2017-01-042525.002569.002507.002536.00840021273300
2016-12-302510.002549.002505.002505.00760019179200
2016-12-292539.002549.002510.002526.00510012914600
2016-12-282470.002599.002449.002581.001640041320000
2016-12-272573.002573.002467.002470.002110052733600
2016-12-262549.002582.002519.002523.001410035823400
2016-12-222630.002630.002511.002599.001380035464300
2016-12-212750.002826.002630.002650.002620070954200
2016-12-202767.002837.002706.002826.001910052894200
2016-12-192600.002846.002600.002846.002860076583700
2016-12-162679.002679.002573.002600.001970051610200
2016-12-152487.002689.002468.002670.001560039485500
2016-12-142485.002489.002452.002487.00960023711700
2016-12-132421.002519.002421.002466.001040025639600
2016-12-122549.002576.002417.002452.002080051488400
2016-12-092459.002529.002441.002518.00890022349700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter