KabuInsight

プロシップ

3763
プライム/情報･通信業/Pro-Ship Incorporated
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,474.01,532.01,468.01,506.0+14.0+0.94%83,100
2026-03-121,489.01,503.01,466.01,492.0-23.0-1.52%95,900
2026-03-111,482.01,533.01,477.01,515.0+37.0+2.50%73,600
2026-03-101,476.01,490.01,456.01,478.0+5.0+0.34%84,200
2026-03-091,413.01,486.01,411.01,473.0-18.0-1.21%117,300
2026-03-061,463.01,491.01,443.01,491.0+27.0+1.84%97,900
2026-03-051,473.01,478.01,430.01,464.0+33.0+2.31%98,800
2026-03-041,446.01,465.01,410.01,431.0-19.0-1.31%114,100
2026-03-031,444.01,473.01,430.01,450.0-14.0-0.96%90,700
2026-03-021,475.01,484.01,452.01,464.0-26.0-1.74%108,800
2026-02-271,473.01,500.01,462.01,490.0+54.0+3.76%89,000
2026-02-261,433.01,457.01,410.01,436.0+47.0+3.38%105,500
2026-02-251,405.01,417.01,375.01,389.0-9.0-0.64%126,700
2026-02-241,413.01,419.01,390.01,398.0-30.0-2.10%87,700
2026-02-201,435.01,458.01,428.01,428.0-7.0-0.49%73,100
2026-02-191,423.01,456.01,419.01,435.0+12.0+0.84%66,200
2026-02-181,404.01,439.01,399.01,423.0+19.0+1.35%76,500
2026-02-171,353.01,430.01,350.01,404.0+49.0+3.62%83,100
2026-02-161,380.01,417.01,347.01,355.0-43.0-3.08%141,400
2026-02-131,434.01,449.01,396.01,398.0-35.0-2.44%98,400
2026-02-121,474.01,474.01,433.01,433.0-21.0-1.44%109,100
2026-02-101,479.01,537.01,450.01,454.0-6.0-0.41%104,700
2026-02-091,435.01,472.01,425.01,460.0+10.0+0.69%94,500
2026-02-061,443.01,453.01,407.01,450.0-16.0-1.09%100,700
2026-02-051,443.01,489.01,443.01,466.0+16.0+1.10%87,400
2026-02-041,526.01,545.01,438.01,450.0-100.0-6.45%162,700
2026-02-031,502.01,577.01,500.01,550.0+20.0+1.31%85,200
2026-02-021,600.01,610.01,530.01,530.0-80.0-4.97%94,100
2026-01-301,606.01,632.01,593.01,610.00.00.00%66,400
2026-01-291,630.01,632.01,588.01,610.0-37.0-2.25%64,900
2026-01-281,642.01,660.01,621.01,647.0-8.0-0.48%41,700
2026-01-271,634.01,674.01,633.01,655.0-2.0-0.12%48,500
2026-01-261,681.01,685.01,642.01,657.0-48.0-2.82%97,400
2026-01-231,707.01,728.01,690.01,705.0-7.0-0.41%47,600
2026-01-221,685.01,731.01,685.01,712.0+27.0+1.60%53,800
2026-01-211,689.01,749.01,677.01,685.0-33.0-1.92%54,500
2026-01-201,705.01,730.01,696.01,718.0-7.0-0.41%43,100
2026-01-191,748.01,755.01,711.01,725.0-17.0-0.98%47,700
2026-01-161,715.01,742.01,705.01,742.0+12.0+0.69%34,700
2026-01-151,695.01,743.01,695.01,730.0+7.0+0.41%38,600
2026-01-141,699.01,740.01,695.01,723.0+12.0+0.70%47,300
2026-01-131,750.01,750.01,707.01,711.0-15.0-0.87%47,400
2026-01-091,712.01,756.01,712.01,726.0+2.0+0.12%62,600
2026-01-081,784.01,794.01,724.01,724.0-54.0-3.04%76,800
2026-01-071,761.01,800.01,735.01,778.0+16.0+0.91%44,800
2026-01-061,745.01,802.01,745.01,762.0+17.0+0.97%50,000
2026-01-051,710.01,761.01,692.01,745.0+26.0+1.51%74,100
2025-12-301,724.01,753.01,712.01,719.0-5.0-0.29%49,000
2025-12-291,703.01,725.01,701.01,724.0+14.0+0.82%38,000
2025-12-261,719.01,725.01,691.01,710.0-9.0-0.52%29,300
2025-12-251,685.01,735.01,680.01,719.0+34.0+2.02%54,000
2025-12-241,658.01,695.01,658.01,685.0+48.0+2.93%57,500
2025-12-231,630.01,664.01,630.01,637.0-6.0-0.37%34,600
2025-12-221,638.01,656.01,625.01,643.0+5.0+0.31%39,900
2025-12-191,606.01,648.01,606.01,638.0+22.0+1.36%27,800
2025-12-181,618.01,639.01,611.01,616.0+1.0+0.06%54,100
2025-12-171,599.01,619.01,582.01,615.0+33.0+2.09%34,900
2025-12-161,617.01,617.01,581.01,582.0-35.0-2.16%39,900
2025-12-151,555.01,629.01,550.01,617.0+57.0+3.65%52,000
2025-12-121,568.01,581.01,555.01,560.0+2.0+0.13%31,800
2025-12-111,629.01,640.01,544.01,558.0-72.0-4.42%94,700
2025-12-101,629.01,662.01,625.01,630.00.00.00%41,500
2025-12-091,612.01,630.01,600.01,630.0+17.0+1.05%27,200
2025-12-081,600.01,628.01,600.01,613.0+14.0+0.88%30,800
2025-12-051,619.01,630.01,599.01,599.0-33.0-2.02%25,200
2025-12-041,589.01,640.01,589.01,632.0+51.0+3.23%64,700
2025-12-031,607.01,608.01,581.01,581.0-15.0-0.94%49,000
2025-12-021,565.01,609.01,552.01,596.0+20.0+1.27%43,600
2025-12-011,645.01,645.01,573.01,576.0-83.0-5.00%60,600
2025-11-281,660.01,677.01,634.01,659.0-18.0-1.07%43,300
2025-11-271,698.01,701.01,662.01,677.0-26.0-1.53%64,100
2025-11-261,751.01,763.01,670.01,703.0-29.0-1.67%70,000
2025-11-251,775.01,775.01,725.01,732.0-64.0-3.56%42,200
2025-11-211,701.01,797.01,688.01,796.0+98.0+5.77%80,800
2025-11-201,675.01,715.01,659.01,698.0+28.0+1.68%46,800
2025-11-191,694.01,694.01,646.01,670.0-24.0-1.42%73,600
2025-11-181,603.01,715.01,603.01,694.0+51.0+3.10%146,000
2025-11-171,619.01,680.01,590.01,643.0+153.0+10.27%212,200
2025-11-141,507.01,530.01,475.01,490.0-35.0-2.30%85,400
2025-11-131,519.01,543.01,517.01,525.0-4.0-0.26%41,600
2025-11-121,525.01,540.01,513.01,529.0+11.0+0.72%42,600
2025-11-111,526.01,542.01,504.01,518.0-6.0-0.39%30,900
2025-11-101,509.01,537.01,499.01,524.0+25.0+1.67%49,600
2025-11-071,480.01,499.01,471.01,499.0+13.0+0.87%35,200
2025-11-061,483.01,509.01,480.01,486.0-17.0-1.13%28,300
2025-11-051,478.01,514.01,457.01,503.0+3.0+0.20%56,500
2025-11-041,463.01,507.01,458.01,500.0+7.0+0.47%32,400
2025-10-311,487.01,517.01,487.01,493.0+7.0+0.47%38,000
2025-10-301,471.01,517.01,471.01,486.0-6.0-0.40%162,400
2025-10-291,519.01,525.01,455.01,492.0-51.0-3.31%55,000
2025-10-281,608.01,613.01,540.01,543.0-81.0-4.99%66,200
2025-10-271,635.01,661.01,618.01,624.0-11.0-0.67%38,400
2025-10-241,625.01,654.01,604.01,635.0+10.0+0.62%65,300
2025-10-231,543.01,664.01,543.01,625.0+65.0+4.17%79,900
2025-10-221,539.01,572.01,532.01,560.0+33.0+2.16%73,000
2025-10-211,535.01,547.01,510.01,527.0-19.0-1.23%57,000
2025-10-201,502.01,553.01,500.01,546.0+50.0+3.34%84,000
2025-10-171,472.01,505.01,460.01,496.0-13.0-0.86%105,500
2025-10-161,481.01,520.01,479.01,509.0+15.0+1.00%62,400
2025-10-151,482.01,500.01,473.01,494.0+12.0+0.81%54,700
2025-10-141,465.01,490.01,439.01,482.0-18.0-1.20%82,900
2025-10-101,475.01,514.01,469.01,500.0+5.0+0.33%54,500
2025-10-091,544.01,544.01,485.01,495.0-49.0-3.17%97,600
2025-10-081,533.01,575.01,533.01,544.0+11.0+0.72%53,100
2025-10-071,520.01,533.01,494.01,533.0+13.0+0.86%61,200
2025-10-061,504.01,542.01,479.01,520.0+33.0+2.22%67,900
2025-10-031,429.01,492.01,422.01,487.0+59.0+4.13%67,300
2025-10-021,420.01,473.01,415.01,428.0+28.0+2.00%109,200
2025-10-011,426.01,437.01,388.01,400.0-86.0-5.79%113,600
2025-09-301,521.01,538.01,483.01,486.0-35.0-2.30%88,100
2025-09-291,508.01,521.01,465.01,521.0-26.5-1.71%77,100
2025-09-261,545.01,565.01,537.51,547.5-2.5-0.16%47,400
2025-09-251,547.51,557.51,527.51,550.0+2.5+0.16%63,000
2025-09-241,557.51,560.01,540.01,547.5-22.5-1.43%43,200
2025-09-221,592.51,592.51,570.01,570.0-35.0-2.18%31,400
2025-09-191,597.51,615.01,570.01,605.0+7.5+0.47%80,200
2025-09-181,595.01,625.01,595.01,597.5-22.5-1.39%50,600
2025-09-171,625.01,630.01,600.01,620.0-25.0-1.52%37,600
2025-09-161,652.51,705.01,612.51,645.0-7.5-0.45%77,800
2025-09-121,675.01,675.01,640.01,652.5——47,400

直近120営業日分を表示