プロパティデータバンク
4389グロース/情報･通信業/Property Data Bank,Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 841.0 | 856.0 | 825.0 | 847.0 | -14.0 | -1.63% | 13,000 |
| 2026-03-12 | 870.0 | 878.0 | 861.0 | 861.0 | -19.0 | -2.16% | 1,800 |
| 2026-03-11 | 869.0 | 896.0 | 854.0 | 880.0 | +12.0 | +1.38% | 9,000 |
| 2026-03-10 | 810.0 | 872.0 | 810.0 | 868.0 | +43.0 | +5.21% | 9,800 |
| 2026-03-09 | 838.0 | 838.0 | 825.0 | 825.0 | -30.0 | -3.51% | 4,900 |
| 2026-03-06 | 847.0 | 857.0 | 847.0 | 855.0 | +19.0 | +2.27% | 3,000 |
| 2026-03-05 | 802.0 | 846.0 | 802.0 | 836.0 | +34.0 | +4.24% | 4,700 |
| 2026-03-04 | 790.0 | 806.0 | 788.0 | 802.0 | +14.0 | +1.78% | 5,700 |
| 2026-03-03 | 800.0 | 802.0 | 788.0 | 788.0 | -14.0 | -1.75% | 3,100 |
| 2026-03-02 | 800.0 | 816.0 | 800.0 | 802.0 | -4.0 | -0.50% | 2,400 |
| 2026-02-27 | 816.0 | 822.0 | 806.0 | 806.0 | -1.0 | -0.12% | 5,000 |
| 2026-02-26 | 804.0 | 820.0 | 804.0 | 807.0 | -2.0 | -0.25% | 2,500 |
| 2026-02-25 | 817.0 | 817.0 | 808.0 | 809.0 | -4.0 | -0.49% | 1,500 |
| 2026-02-24 | 800.0 | 814.0 | 800.0 | 813.0 | +8.0 | +0.99% | 1,900 |
| 2026-02-20 | 818.0 | 828.0 | 793.0 | 805.0 | +2.0 | +0.25% | 4,900 |
| 2026-02-19 | 773.0 | 819.0 | 773.0 | 803.0 | +32.0 | +4.15% | 5,400 |
| 2026-02-18 | 780.0 | 790.0 | 770.0 | 771.0 | -1.0 | -0.13% | 8,300 |
| 2026-02-17 | 770.0 | 788.0 | 770.0 | 772.0 | -6.0 | -0.77% | 7,500 |
| 2026-02-16 | 775.0 | 788.0 | 752.0 | 778.0 | -10.0 | -1.27% | 16,900 |
| 2026-02-13 | 843.0 | 843.0 | 780.0 | 788.0 | -56.0 | -6.64% | 16,200 |
| 2026-02-12 | 882.0 | 882.0 | 844.0 | 844.0 | -41.0 | -4.63% | 6,900 |
| 2026-02-10 | 892.0 | 892.0 | 880.0 | 885.0 | -7.0 | -0.78% | 2,900 |
| 2026-02-09 | 894.0 | 907.0 | 882.0 | 892.0 | -16.0 | -1.76% | 9,400 |
| 2026-02-06 | 880.0 | 940.0 | 830.0 | 908.0 | +26.0 | +2.95% | 48,300 |
| 2026-02-05 | 875.0 | 890.0 | 871.0 | 882.0 | -8.0 | -0.90% | 4,200 |
| 2026-02-04 | 915.0 | 920.0 | 886.0 | 890.0 | -21.0 | -2.31% | 6,900 |
| 2026-02-03 | 923.0 | 923.0 | 911.0 | 911.0 | -2.0 | -0.22% | 1,100 |
| 2026-02-02 | 923.0 | 923.0 | 913.0 | 913.0 | -10.0 | -1.08% | 900 |
| 2026-01-30 | 908.0 | 923.0 | 908.0 | 923.0 | +25.0 | +2.78% | 2,200 |
| 2026-01-29 | 900.0 | 917.0 | 898.0 | 898.0 | -2.0 | -0.22% | 2,800 |
| 2026-01-28 | 906.0 | 925.0 | 900.0 | 900.0 | -21.0 | -2.28% | 3,100 |
| 2026-01-27 | 919.0 | 924.0 | 919.0 | 921.0 | -11.0 | -1.18% | 600 |
| 2026-01-26 | 916.0 | 955.0 | 912.0 | 932.0 | +10.0 | +1.08% | 12,300 |
| 2026-01-23 | 910.0 | 925.0 | 910.0 | 922.0 | -3.0 | -0.32% | 2,900 |
| 2026-01-22 | 925.0 | 925.0 | 925.0 | 925.0 | +6.0 | +0.65% | 1,800 |
| 2026-01-21 | 902.0 | 926.0 | 896.0 | 919.0 | +11.0 | +1.21% | 5,000 |
| 2026-01-20 | 910.0 | 912.0 | 908.0 | 908.0 | -17.0 | -1.84% | 700 |
| 2026-01-19 | 923.0 | 930.0 | 920.0 | 925.0 | +18.0 | +1.98% | 2,000 |
| 2026-01-16 | 915.0 | 918.0 | 907.0 | 907.0 | -16.0 | -1.73% | 900 |
| 2026-01-15 | 920.0 | 923.0 | 910.0 | 923.0 | +8.0 | +0.87% | 2,900 |
| 2026-01-14 | 920.0 | 920.0 | 900.0 | 915.0 | -3.0 | -0.33% | 5,600 |
| 2026-01-13 | 928.0 | 928.0 | 913.0 | 918.0 | -2.0 | -0.22% | 3,200 |
| 2026-01-09 | 919.0 | 924.0 | 906.0 | 920.0 | +46.0 | +5.26% | 7,400 |
| 2026-01-08 | 888.0 | 893.0 | 874.0 | 874.0 | -16.0 | -1.80% | 2,100 |
| 2026-01-07 | 890.0 | 899.0 | 887.0 | 890.0 | 0.0 | 0.00% | 2,400 |
| 2026-01-06 | 908.0 | 915.0 | 870.0 | 890.0 | -33.0 | -3.58% | 7,700 |
| 2026-01-05 | 878.0 | 940.0 | 865.0 | 923.0 | +90.0 | +10.80% | 13,300 |
| 2025-12-30 | 840.0 | 849.0 | 833.0 | 833.0 | -13.0 | -1.54% | 1,400 |
| 2025-12-29 | 861.0 | 862.0 | 824.0 | 846.0 | +30.0 | +3.68% | 8,200 |
| 2025-12-26 | 810.0 | 823.0 | 804.0 | 816.0 | +6.0 | +0.74% | 4,000 |
| 2025-12-25 | 813.0 | 820.0 | 810.0 | 810.0 | -1.0 | -0.12% | 4,000 |
| 2025-12-24 | 838.0 | 838.0 | 807.0 | 811.0 | -27.0 | -3.22% | 5,600 |
| 2025-12-23 | 826.0 | 851.0 | 826.0 | 838.0 | +13.0 | +1.58% | 1,700 |
| 2025-12-22 | 850.0 | 862.0 | 825.0 | 825.0 | -25.0 | -2.94% | 3,000 |
| 2025-12-19 | 838.0 | 868.0 | 838.0 | 850.0 | +12.0 | +1.43% | 1,700 |
| 2025-12-18 | 820.0 | 893.0 | 820.0 | 838.0 | +18.0 | +2.20% | 9,500 |
| 2025-12-17 | 810.0 | 835.0 | 810.0 | 820.0 | +12.0 | +1.49% | 1,300 |
| 2025-12-16 | 795.0 | 847.0 | 794.0 | 808.0 | +13.0 | +1.64% | 15,700 |
| 2025-12-15 | 795.0 | 795.0 | 790.0 | 795.0 | -4.0 | -0.50% | 1,800 |
| 2025-12-12 | 795.0 | 805.0 | 790.0 | 799.0 | -11.0 | -1.36% | 4,300 |
| 2025-12-11 | 810.0 | 812.0 | 798.0 | 810.0 | +13.0 | +1.63% | 2,600 |
| 2025-12-10 | 798.0 | 805.0 | 797.0 | 797.0 | -2.0 | -0.25% | 1,300 |
| 2025-12-09 | 796.0 | 805.0 | 796.0 | 799.0 | -6.0 | -0.75% | 1,300 |
| 2025-12-08 | 807.0 | 821.0 | 805.0 | 805.0 | +13.0 | +1.64% | 1,100 |
| 2025-12-05 | 792.0 | 792.0 | 792.0 | 792.0 | -2.0 | -0.25% | 100 |
| 2025-12-04 | 800.0 | 803.0 | 783.0 | 794.0 | +6.0 | +0.76% | 4,700 |
| 2025-12-03 | 801.0 | 802.0 | 783.0 | 788.0 | -28.0 | -3.43% | 3,900 |
| 2025-12-02 | 840.0 | 848.0 | 807.0 | 816.0 | -24.0 | -2.86% | 4,500 |
| 2025-12-01 | 800.0 | 898.0 | 800.0 | 840.0 | +47.0 | +5.93% | 21,400 |
| 2025-11-28 | 777.0 | 793.0 | 777.0 | 793.0 | +5.0 | +0.63% | 1,800 |
| 2025-11-27 | 774.0 | 789.0 | 770.0 | 788.0 | +10.0 | +1.29% | 2,700 |
| 2025-11-26 | 762.0 | 796.0 | 762.0 | 778.0 | +16.0 | +2.10% | 6,800 |
| 2025-11-25 | 775.0 | 794.0 | 757.0 | 762.0 | -7.0 | -0.91% | 8,300 |
| 2025-11-21 | 744.0 | 783.0 | 744.0 | 769.0 | +21.0 | +2.81% | 4,200 |
| 2025-11-20 | 762.0 | 786.0 | 748.0 | 748.0 | -29.0 | -3.73% | 17,800 |
| 2025-11-19 | 770.0 | 784.0 | 751.0 | 777.0 | -3.0 | -0.38% | 10,100 |
| 2025-11-18 | 805.0 | 809.0 | 775.0 | 780.0 | -33.0 | -4.06% | 11,400 |
| 2025-11-17 | 810.0 | 817.0 | 780.0 | 813.0 | +3.0 | +0.37% | 6,600 |
| 2025-11-14 | 808.0 | 823.0 | 808.0 | 810.0 | -8.0 | -0.98% | 2,700 |
| 2025-11-13 | 823.0 | 828.0 | 812.0 | 818.0 | -5.0 | -0.61% | 1,300 |
| 2025-11-12 | 798.0 | 827.0 | 797.0 | 823.0 | +29.0 | +3.65% | 5,000 |
| 2025-11-11 | 793.0 | 800.0 | 780.0 | 794.0 | -14.0 | -1.73% | 8,100 |
| 2025-11-10 | 808.0 | 845.0 | 769.0 | 808.0 | -6.0 | -0.74% | 23,400 |
| 2025-11-07 | 807.0 | 828.0 | 807.0 | 814.0 | +7.0 | +0.87% | 2,000 |
| 2025-11-06 | 815.0 | 839.0 | 803.0 | 807.0 | -8.0 | -0.98% | 5,100 |
| 2025-11-05 | 806.0 | 821.0 | 802.0 | 815.0 | +6.0 | +0.74% | 1,500 |
| 2025-11-04 | 799.0 | 813.0 | 796.0 | 809.0 | +12.0 | +1.51% | 11,100 |
| 2025-10-31 | 802.0 | 807.0 | 797.0 | 797.0 | -28.0 | -3.39% | 14,500 |
| 2025-10-30 | 860.0 | 860.0 | 824.0 | 825.0 | -25.0 | -2.94% | 6,600 |
| 2025-10-29 | 856.0 | 856.0 | 850.0 | 850.0 | -14.0 | -1.62% | 2,000 |
| 2025-10-28 | 885.0 | 889.0 | 864.0 | 864.0 | -26.0 | -2.92% | 4,100 |
| 2025-10-27 | 874.0 | 890.0 | 868.0 | 890.0 | +18.0 | +2.06% | 2,200 |
| 2025-10-24 | 882.0 | 895.0 | 872.0 | 872.0 | -10.0 | -1.13% | 3,700 |
| 2025-10-23 | 888.0 | 894.0 | 880.0 | 882.0 | -16.0 | -1.78% | 2,800 |
| 2025-10-22 | 893.0 | 898.0 | 885.0 | 898.0 | 0.0 | 0.00% | 1,800 |
| 2025-10-21 | 878.0 | 909.0 | 878.0 | 898.0 | +20.0 | +2.28% | 6,000 |
| 2025-10-20 | 885.0 | 896.0 | 878.0 | 878.0 | -7.0 | -0.79% | 5,400 |
| 2025-10-17 | 904.0 | 904.0 | 885.0 | 885.0 | -15.0 | -1.67% | 1,800 |
| 2025-10-16 | 877.0 | 900.0 | 871.0 | 900.0 | +23.0 | +2.62% | 3,100 |
| 2025-10-15 | 885.0 | 905.0 | 877.0 | 877.0 | +7.0 | +0.80% | 4,000 |
| 2025-10-14 | 880.0 | 898.0 | 870.0 | 870.0 | -67.0 | -7.15% | 11,500 |
| 2025-10-10 | 935.0 | 942.0 | 935.0 | 937.0 | +11.0 | +1.19% | 5,700 |
| 2025-10-09 | 921.0 | 926.0 | 912.0 | 926.0 | +5.0 | +0.54% | 2,500 |
| 2025-10-08 | 939.0 | 939.0 | 905.0 | 921.0 | -18.0 | -1.92% | 3,100 |
| 2025-10-07 | 920.0 | 955.0 | 910.0 | 939.0 | +29.0 | +3.19% | 10,200 |
| 2025-10-06 | 920.0 | 920.0 | 910.0 | 910.0 | +5.0 | +0.55% | 1,600 |
| 2025-10-03 | 916.0 | 916.0 | 886.0 | 905.0 | +19.0 | +2.14% | 7,800 |
| 2025-10-02 | 894.0 | 913.0 | 886.0 | 886.0 | +4.0 | +0.45% | 4,900 |
| 2025-10-01 | 880.0 | 885.0 | 880.0 | 882.0 | +1.0 | +0.11% | 3,100 |
| 2025-09-30 | 889.0 | 889.0 | 880.0 | 881.0 | -23.0 | -2.54% | 2,700 |
| 2025-09-29 | 935.0 | 944.0 | 904.0 | 904.0 | -16.0 | -1.74% | 7,300 |
| 2025-09-26 | 911.0 | 920.0 | 892.0 | 920.0 | +9.0 | +0.99% | 3,600 |
| 2025-09-25 | 899.0 | 911.0 | 875.0 | 911.0 | +27.0 | +3.05% | 4,300 |
| 2025-09-24 | 920.0 | 927.0 | 884.0 | 884.0 | -36.0 | -3.91% | 9,600 |
| 2025-09-22 | 920.0 | 925.0 | 914.0 | 920.0 | -15.0 | -1.60% | 2,800 |
| 2025-09-19 | 909.0 | 935.0 | 909.0 | 935.0 | +24.0 | +2.63% | 4,500 |
| 2025-09-18 | 910.0 | 925.0 | 905.0 | 911.0 | -5.0 | -0.55% | 8,200 |
| 2025-09-17 | 938.0 | 941.0 | 910.0 | 916.0 | -24.0 | -2.55% | 6,100 |
| 2025-09-16 | 995.0 | 1,001.0 | 940.0 | 940.0 | -50.0 | -5.05% | 12,200 |
| 2025-09-12 | 974.0 | 990.0 | 956.0 | 990.0 | — | — | 16,100 |
直近120営業日分を表示