プロパスト(3236)の株価時系列情報
プロパスト(3236)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 207 | 212 | 207 | 212 | 244,400 |
2019/12/27 | 207 | 211 | 206 | 208 | 185,800 |
2019/12/26 | 205 | 209 | 205 | 206 | 413,800 |
2019/12/25 | 206 | 207 | 205 | 207 | 194,800 |
2019/12/24 | 203 | 207 | 203 | 206 | 299,200 |
2019/12/23 | 204 | 205 | 202 | 204 | 207,900 |
2019/12/20 | 204 | 208 | 203 | 204 | 392,800 |
2019/12/19 | 211 | 212 | 205 | 206 | 443,700 |
2019/12/18 | 219 | 219 | 209 | 212 | 600,400 |
2019/12/17 | 218 | 221 | 216 | 219 | 233,300 |
2019/12/16 | 213 | 218 | 213 | 218 | 287,200 |
2019/12/13 | 214 | 218 | 212 | 213 | 396,100 |
2019/12/12 | 226 | 226 | 214 | 214 | 638,300 |
2019/12/11 | 224 | 228 | 215 | 225 | 951,000 |
2019/12/10 | 213 | 224 | 212 | 224 | 1,015,600 |
2019/12/09 | 210 | 213 | 209 | 213 | 199,900 |
2019/12/06 | 208 | 211 | 206 | 211 | 232,000 |
2019/12/05 | 211 | 213 | 204 | 207 | 544,700 |
2019/12/04 | 208 | 212 | 207 | 212 | 330,800 |
2019/12/03 | 208 | 215 | 208 | 211 | 719,100 |
2019/12/02 | 214 | 217 | 206 | 206 | 639,200 |
2019/11/29 | 209 | 214 | 208 | 214 | 462,100 |
2019/11/28 | 210 | 211 | 207 | 209 | 270,600 |
2019/11/27 | 205 | 210 | 205 | 208 | 379,200 |
2019/11/26 | 207 | 210 | 205 | 206 | 318,900 |
2019/11/25 | 205 | 211 | 204 | 207 | 381,600 |
2019/11/22 | 201 | 207 | 198 | 205 | 379,800 |
2019/11/21 | 198 | 203 | 197 | 201 | 348,000 |
2019/11/20 | 209 | 210 | 201 | 201 | 729,600 |
2019/11/19 | 213 | 214 | 206 | 211 | 442,200 |
2019/11/18 | 206 | 214 | 204 | 213 | 699,200 |
2019/11/15 | 201 | 206 | 200 | 203 | 751,600 |
2019/11/14 | 199 | 203 | 197 | 201 | 370,300 |
2019/11/13 | 197 | 200 | 195 | 200 | 299,800 |
2019/11/12 | 200 | 200 | 196 | 199 | 195,500 |
2019/11/11 | 202 | 203 | 198 | 200 | 204,700 |
2019/11/08 | 192 | 201 | 192 | 200 | 589,700 |
2019/11/07 | 194 | 194 | 191 | 192 | 237,800 |
2019/11/06 | 193 | 194 | 192 | 194 | 242,400 |
2019/11/05 | 198 | 200 | 193 | 193 | 756,900 |
2019/11/01 | 195 | 200 | 195 | 200 | 420,500 |
2019/10/31 | 203 | 206 | 199 | 200 | 737,100 |
2019/10/30 | 211 | 212 | 205 | 206 | 803,600 |
2019/10/29 | 203 | 210 | 199 | 209 | 1,175,000 |
2019/10/28 | 201 | 205 | 197 | 204 | 1,001,000 |
2019/10/25 | 211 | 212 | 201 | 203 | 1,793,700 |
2019/10/24 | 216 | 217 | 200 | 216 | 4,078,000 |
2019/10/23 | 237 | 238 | 205 | 208 | 10,558,400 |
2019/10/21 | 218 | 242 | 214 | 242 | 10,802,400 |
2019/10/18 | 198 | 202 | 186 | 192 | 2,918,200 |
2019/10/17 | 237 | 252 | 197 | 203 | 13,074,000 |
2019/10/16 | 195 | 205 | 193 | 205 | 3,043,200 |
2019/10/15 | 153 | 155 | 152 | 155 | 330,900 |
2019/10/11 | 151 | 153 | 149 | 149 | 124,300 |
2019/10/10 | 151 | 152 | 150 | 150 | 70,900 |
2019/10/09 | 148 | 152 | 148 | 150 | 139,600 |
2019/10/08 | 149 | 151 | 149 | 149 | 87,800 |
2019/10/07 | 147 | 150 | 147 | 147 | 52,600 |
2019/10/04 | 148 | 152 | 146 | 147 | 159,500 |
2019/10/03 | 149 | 149 | 147 | 148 | 28,000 |
2019/10/02 | 148 | 151 | 148 | 149 | 109,000 |
2019/10/01 | 145 | 150 | 143 | 150 | 150,300 |
2019/09/30 | 150 | 150 | 146 | 146 | 174,900 |
2019/09/27 | 154 | 154 | 149 | 150 | 94,000 |
2019/09/26 | 153 | 154 | 150 | 152 | 172,900 |
2019/09/25 | 155 | 155 | 151 | 152 | 166,300 |
2019/09/24 | 154 | 161 | 154 | 155 | 371,000 |
2019/09/20 | 149 | 155 | 149 | 155 | 518,300 |
2019/09/19 | 146 | 148 | 146 | 148 | 86,600 |
2019/09/18 | 148 | 148 | 145 | 145 | 97,300 |
2019/09/17 | 145 | 149 | 145 | 146 | 177,000 |
2019/09/13 | 146 | 146 | 145 | 146 | 87,200 |
2019/09/12 | 145 | 148 | 145 | 145 | 116,700 |
2019/09/11 | 144 | 147 | 143 | 145 | 150,900 |
2019/09/10 | 144 | 145 | 143 | 143 | 66,500 |
2019/09/09 | 143 | 144 | 142 | 144 | 58,100 |
2019/09/06 | 141 | 143 | 140 | 143 | 134,400 |
2019/09/05 | 142 | 142 | 140 | 142 | 76,000 |
2019/09/04 | 142 | 143 | 140 | 140 | 104,300 |
2019/09/03 | 143 | 144 | 142 | 142 | 71,200 |
2019/09/02 | 140 | 144 | 139 | 144 | 130,400 |
2019/08/30 | 139 | 140 | 138 | 138 | 57,900 |
2019/08/29 | 139 | 139 | 136 | 138 | 74,900 |
2019/08/28 | 139 | 139 | 137 | 139 | 66,200 |
2019/08/27 | 140 | 141 | 139 | 139 | 44,600 |
2019/08/26 | 139 | 141 | 137 | 139 | 168,100 |
2019/08/23 | 148 | 148 | 144 | 144 | 208,400 |
2019/08/22 | 143 | 148 | 142 | 148 | 461,500 |
2019/08/21 | 144 | 144 | 139 | 143 | 495,400 |
2019/08/20 | 137 | 138 | 136 | 136 | 87,200 |
2019/08/19 | 136 | 138 | 135 | 136 | 69,800 |
2019/08/16 | 135 | 136 | 134 | 135 | 69,800 |
2019/08/15 | 134 | 136 | 133 | 136 | 126,600 |
2019/08/14 | 137 | 140 | 135 | 138 | 134,500 |
2019/08/13 | 138 | 139 | 135 | 136 | 111,300 |
2019/08/09 | 142 | 144 | 138 | 139 | 297,800 |
2019/08/08 | 140 | 143 | 139 | 143 | 143,500 |
2019/08/07 | 139 | 140 | 135 | 140 | 147,100 |
2019/08/06 | 131 | 137 | 130 | 137 | 285,700 |
2019/08/05 | 142 | 143 | 135 | 136 | 225,100 |
2019/08/02 | 146 | 146 | 141 | 144 | 160,300 |
2019/08/01 | 147 | 148 | 145 | 148 | 84,400 |
2019/07/31 | 148 | 149 | 147 | 148 | 107,100 |
2019/07/30 | 147 | 150 | 147 | 148 | 113,200 |
2019/07/29 | 148 | 149 | 147 | 147 | 51,200 |
2019/07/26 | 149 | 149 | 148 | 148 | 97,800 |
2019/07/25 | 150 | 151 | 149 | 150 | 38,300 |
2019/07/24 | 151 | 153 | 149 | 149 | 215,700 |
2019/07/23 | 151 | 152 | 149 | 151 | 83,500 |
2019/07/22 | 151 | 151 | 149 | 150 | 39,700 |
2019/07/19 | 149 | 151 | 146 | 150 | 136,200 |
2019/07/18 | 148 | 149 | 145 | 147 | 129,600 |
2019/07/17 | 148 | 149 | 146 | 149 | 140,600 |
2019/07/16 | 151 | 152 | 147 | 148 | 297,800 |
2019/07/12 | 156 | 156 | 151 | 151 | 261,700 |
2019/07/11 | 155 | 158 | 154 | 156 | 252,100 |
2019/07/10 | 156 | 157 | 151 | 154 | 582,100 |
2019/07/09 | 167 | 167 | 156 | 157 | 1,514,000 |
2019/07/08 | 182 | 187 | 181 | 183 | 645,200 |
2019/07/05 | 180 | 183 | 179 | 181 | 241,700 |
2019/07/04 | 184 | 184 | 178 | 178 | 287,200 |
2019/07/03 | 175 | 180 | 174 | 180 | 263,700 |
2019/07/02 | 177 | 181 | 174 | 176 | 340,200 |
2019/07/01 | 179 | 179 | 176 | 177 | 253,500 |
2019/06/28 | 181 | 181 | 175 | 176 | 279,600 |
2019/06/27 | 182 | 185 | 180 | 181 | 226,900 |
2019/06/26 | 180 | 184 | 179 | 182 | 200,900 |
2019/06/25 | 186 | 186 | 179 | 179 | 318,800 |
2019/06/24 | 182 | 185 | 180 | 185 | 164,500 |
2019/06/21 | 185 | 185 | 179 | 182 | 189,700 |
2019/06/20 | 183 | 190 | 182 | 184 | 355,400 |
2019/06/19 | 184 | 191 | 184 | 185 | 438,300 |
2019/06/18 | 186 | 187 | 180 | 181 | 325,500 |
2019/06/17 | 180 | 188 | 178 | 187 | 446,600 |
2019/06/14 | 176 | 181 | 176 | 180 | 272,600 |
2019/06/13 | 181 | 184 | 174 | 174 | 331,700 |
2019/06/12 | 180 | 186 | 180 | 183 | 425,000 |
2019/06/11 | 176 | 182 | 175 | 181 | 291,800 |
2019/06/10 | 177 | 180 | 175 | 179 | 335,100 |
2019/06/07 | 167 | 175 | 166 | 174 | 338,900 |
2019/06/06 | 165 | 171 | 165 | 167 | 218,200 |
2019/06/05 | 166 | 168 | 165 | 165 | 280,000 |
2019/06/04 | 159 | 166 | 157 | 165 | 250,800 |
2019/06/03 | 162 | 163 | 158 | 159 | 309,900 |
2019/05/31 | 172 | 173 | 165 | 165 | 408,600 |
2019/05/30 | 166 | 174 | 161 | 172 | 604,400 |
2019/05/29 | 187 | 189 | 164 | 166 | 2,015,100 |
2019/05/28 | 165 | 169 | 165 | 169 | 267,400 |
2019/05/27 | 166 | 169 | 164 | 165 | 119,800 |
2019/05/24 | 158 | 165 | 157 | 165 | 172,600 |
2019/05/23 | 164 | 165 | 159 | 161 | 190,900 |
2019/05/22 | 163 | 166 | 162 | 164 | 127,900 |
2019/05/21 | 166 | 166 | 161 | 162 | 137,700 |
2019/05/20 | 161 | 167 | 161 | 166 | 321,300 |
2019/05/17 | 158 | 164 | 157 | 160 | 257,000 |
2019/05/16 | 160 | 161 | 156 | 156 | 182,700 |
2019/05/15 | 154 | 159 | 152 | 158 | 197,200 |
2019/05/14 | 148 | 155 | 148 | 154 | 240,900 |
2019/05/13 | 156 | 159 | 154 | 154 | 182,100 |
2019/05/10 | 156 | 161 | 156 | 159 | 257,900 |
2019/05/09 | 160 | 160 | 155 | 156 | 160,300 |
2019/05/08 | 159 | 161 | 157 | 160 | 106,900 |
2019/05/07 | 162 | 162 | 159 | 161 | 145,500 |
2019/04/26 | 166 | 166 | 159 | 163 | 345,500 |
2019/04/25 | 166 | 173 | 165 | 167 | 390,800 |
2019/04/24 | 162 | 169 | 160 | 164 | 283,400 |
2019/04/23 | 159 | 165 | 153 | 161 | 827,700 |
2019/04/22 | 167 | 172 | 161 | 161 | 922,800 |
2019/04/19 | 158 | 174 | 157 | 172 | 986,000 |
2019/04/18 | 154 | 158 | 153 | 158 | 452,100 |
2019/04/17 | 152 | 158 | 152 | 154 | 444,400 |
2019/04/16 | 151 | 152 | 149 | 151 | 131,700 |
2019/04/15 | 149 | 152 | 147 | 151 | 105,200 |
2019/04/12 | 151 | 153 | 148 | 149 | 160,300 |
2019/04/11 | 151 | 154 | 150 | 152 | 230,200 |
2019/04/10 | 150 | 154 | 148 | 154 | 350,300 |
2019/04/09 | 161 | 164 | 151 | 152 | 1,793,000 |
2019/04/08 | 144 | 147 | 141 | 147 | 350,100 |
2019/04/05 | 137 | 141 | 136 | 141 | 106,600 |
2019/04/04 | 138 | 139 | 136 | 136 | 88,200 |
2019/04/03 | 136 | 138 | 136 | 137 | 117,500 |
2019/04/02 | 136 | 140 | 135 | 135 | 149,800 |
2019/04/01 | 136 | 137 | 135 | 135 | 105,500 |
2019/03/29 | 135 | 136 | 133 | 134 | 124,100 |
2019/03/28 | 136 | 136 | 134 | 135 | 99,300 |
2019/03/27 | 136 | 138 | 135 | 136 | 89,300 |
2019/03/26 | 137 | 138 | 135 | 135 | 96,900 |
2019/03/25 | 135 | 137 | 133 | 137 | 116,400 |
2019/03/22 | 137 | 139 | 136 | 139 | 88,600 |
2019/03/20 | 135 | 136 | 133 | 136 | 40,600 |
2019/03/19 | 135 | 135 | 132 | 135 | 40,600 |
2019/03/18 | 133 | 135 | 132 | 135 | 98,800 |
2019/03/15 | 133 | 134 | 132 | 134 | 74,700 |
2019/03/14 | 136 | 136 | 132 | 132 | 40,800 |
2019/03/13 | 135 | 136 | 132 | 133 | 61,200 |
2019/03/12 | 134 | 135 | 131 | 135 | 65,300 |
2019/03/11 | 133 | 133 | 131 | 131 | 22,200 |
2019/03/08 | 133 | 134 | 130 | 131 | 176,700 |
2019/03/07 | 137 | 137 | 135 | 135 | 120,900 |
2019/03/06 | 137 | 138 | 136 | 138 | 70,700 |
2019/03/05 | 138 | 139 | 136 | 137 | 84,100 |
2019/03/04 | 138 | 140 | 138 | 139 | 53,100 |
2019/03/01 | 137 | 138 | 136 | 138 | 83,600 |
2019/02/28 | 138 | 139 | 137 | 137 | 71,400 |
2019/02/27 | 137 | 140 | 136 | 140 | 78,700 |
2019/02/26 | 139 | 139 | 136 | 137 | 57,200 |
2019/02/25 | 136 | 139 | 135 | 139 | 80,500 |
2019/02/22 | 138 | 138 | 133 | 136 | 182,500 |
2019/02/21 | 138 | 141 | 138 | 140 | 47,700 |
2019/02/20 | 140 | 141 | 139 | 140 | 57,200 |
2019/02/19 | 137 | 140 | 137 | 140 | 60,400 |
2019/02/18 | 135 | 138 | 135 | 138 | 49,500 |
2019/02/15 | 136 | 136 | 134 | 135 | 38,800 |
2019/02/14 | 137 | 139 | 136 | 137 | 54,600 |
2019/02/13 | 138 | 140 | 134 | 135 | 200,500 |
2019/02/12 | 137 | 140 | 136 | 138 | 86,900 |
2019/02/08 | 140 | 140 | 136 | 137 | 98,900 |
2019/02/07 | 143 | 145 | 141 | 141 | 55,000 |
2019/02/06 | 142 | 144 | 141 | 144 | 95,900 |
2019/02/05 | 145 | 146 | 143 | 144 | 53,700 |
2019/02/04 | 146 | 147 | 145 | 146 | 66,700 |
2019/02/01 | 144 | 145 | 143 | 145 | 44,400 |
2019/01/31 | 144 | 145 | 142 | 144 | 72,300 |
2019/01/30 | 143 | 145 | 140 | 140 | 149,300 |
2019/01/29 | 146 | 147 | 142 | 145 | 110,600 |
2019/01/28 | 149 | 149 | 143 | 146 | 175,200 |
2019/01/25 | 148 | 150 | 147 | 147 | 129,500 |
2019/01/24 | 139 | 149 | 137 | 148 | 264,200 |
2019/01/23 | 137 | 143 | 136 | 139 | 178,700 |
2019/01/22 | 147 | 148 | 140 | 140 | 294,800 |
2019/01/21 | 150 | 150 | 145 | 146 | 232,100 |
2019/01/18 | 144 | 147 | 142 | 146 | 214,700 |
2019/01/17 | 149 | 149 | 142 | 146 | 341,500 |
2019/01/16 | 164 | 165 | 145 | 147 | 2,366,000 |
2019/01/15 | 124 | 153 | 124 | 145 | 2,340,200 |
2019/01/11 | 124 | 126 | 123 | 124 | 102,000 |
2019/01/10 | 125 | 126 | 121 | 125 | 128,400 |
2019/01/09 | 126 | 129 | 125 | 126 | 104,300 |
2019/01/08 | 124 | 127 | 123 | 126 | 104,700 |
2019/01/07 | 122 | 125 | 122 | 122 | 123,100 |
2019/01/04 | 118 | 120 | 115 | 120 | 190,300 |