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 |
---|---|---|---|---|---|
2022/12/30 | 137 | 139 | 137 | 138 | 112,700 |
2022/12/29 | 136 | 138 | 136 | 138 | 55,200 |
2022/12/28 | 137 | 137 | 136 | 136 | 106,700 |
2022/12/27 | 136 | 138 | 135 | 138 | 131,300 |
2022/12/26 | 136 | 137 | 135 | 137 | 132,300 |
2022/12/23 | 137 | 138 | 136 | 136 | 122,100 |
2022/12/22 | 137 | 139 | 137 | 138 | 23,000 |
2022/12/21 | 137 | 139 | 135 | 137 | 244,300 |
2022/12/20 | 141 | 141 | 134 | 137 | 286,400 |
2022/12/19 | 141 | 142 | 140 | 141 | 55,600 |
2022/12/16 | 140 | 142 | 140 | 142 | 123,900 |
2022/12/15 | 141 | 142 | 140 | 141 | 102,000 |
2022/12/14 | 141 | 142 | 140 | 140 | 63,500 |
2022/12/13 | 141 | 142 | 140 | 141 | 94,500 |
2022/12/12 | 141 | 142 | 139 | 142 | 61,700 |
2022/12/09 | 141 | 141 | 140 | 141 | 59,000 |
2022/12/08 | 140 | 141 | 139 | 140 | 53,200 |
2022/12/07 | 138 | 141 | 138 | 139 | 97,500 |
2022/12/06 | 140 | 140 | 139 | 139 | 88,100 |
2022/12/05 | 141 | 141 | 140 | 140 | 33,300 |
2022/12/02 | 141 | 141 | 140 | 141 | 72,700 |
2022/12/01 | 142 | 143 | 142 | 142 | 20,600 |
2022/11/30 | 144 | 144 | 141 | 142 | 77,400 |
2022/11/29 | 143 | 144 | 142 | 144 | 47,800 |
2022/11/28 | 145 | 145 | 143 | 144 | 76,700 |
2022/11/25 | 146 | 146 | 144 | 144 | 66,900 |
2022/11/24 | 143 | 146 | 142 | 146 | 134,700 |
2022/11/22 | 144 | 144 | 141 | 144 | 123,900 |
2022/11/21 | 142 | 144 | 142 | 142 | 50,700 |
2022/11/18 | 141 | 143 | 140 | 141 | 102,600 |
2022/11/17 | 141 | 143 | 141 | 141 | 93,900 |
2022/11/16 | 141 | 141 | 139 | 141 | 109,300 |
2022/11/15 | 140 | 141 | 139 | 141 | 71,000 |
2022/11/14 | 141 | 141 | 140 | 140 | 64,400 |
2022/11/11 | 140 | 141 | 140 | 141 | 90,500 |
2022/11/10 | 140 | 141 | 140 | 140 | 29,000 |
2022/11/09 | 140 | 142 | 140 | 140 | 50,900 |
2022/11/08 | 140 | 141 | 140 | 141 | 19,900 |
2022/11/07 | 139 | 140 | 138 | 140 | 40,800 |
2022/11/04 | 139 | 140 | 139 | 139 | 59,300 |
2022/11/02 | 141 | 141 | 140 | 140 | 36,100 |
2022/11/01 | 139 | 141 | 139 | 141 | 87,200 |
2022/10/31 | 139 | 140 | 138 | 139 | 90,600 |
2022/10/28 | 140 | 141 | 139 | 139 | 75,900 |
2022/10/27 | 140 | 140 | 139 | 139 | 89,400 |
2022/10/26 | 140 | 141 | 139 | 140 | 145,700 |
2022/10/25 | 142 | 142 | 140 | 140 | 102,900 |
2022/10/24 | 143 | 143 | 140 | 141 | 202,300 |
2022/10/21 | 144 | 145 | 142 | 142 | 153,500 |
2022/10/20 | 146 | 148 | 143 | 145 | 326,400 |
2022/10/19 | 145 | 148 | 145 | 148 | 139,600 |
2022/10/18 | 145 | 147 | 144 | 147 | 151,000 |
2022/10/17 | 144 | 145 | 142 | 145 | 181,100 |
2022/10/14 | 144 | 147 | 143 | 144 | 244,500 |
2022/10/13 | 147 | 147 | 142 | 144 | 242,300 |
2022/10/12 | 144 | 149 | 140 | 146 | 792,200 |
2022/10/11 | 142 | 142 | 139 | 142 | 178,700 |
2022/10/07 | 137 | 141 | 137 | 141 | 136,200 |
2022/10/06 | 138 | 140 | 138 | 139 | 56,900 |
2022/10/05 | 140 | 141 | 138 | 138 | 74,500 |
2022/10/04 | 136 | 140 | 136 | 139 | 129,200 |
2022/10/03 | 134 | 136 | 132 | 136 | 129,200 |
2022/09/30 | 135 | 136 | 133 | 134 | 196,300 |
2022/09/29 | 136 | 137 | 135 | 136 | 77,300 |
2022/09/28 | 139 | 139 | 133 | 134 | 384,800 |
2022/09/27 | 140 | 141 | 139 | 140 | 97,400 |
2022/09/26 | 142 | 142 | 139 | 140 | 216,200 |
2022/09/22 | 143 | 143 | 141 | 143 | 270,600 |
2022/09/21 | 144 | 144 | 143 | 143 | 92,300 |
2022/09/20 | 146 | 146 | 144 | 144 | 41,900 |
2022/09/16 | 147 | 147 | 145 | 145 | 61,700 |
2022/09/15 | 147 | 147 | 146 | 147 | 53,600 |
2022/09/14 | 146 | 147 | 146 | 146 | 85,000 |
2022/09/13 | 148 | 148 | 147 | 148 | 72,900 |
2022/09/12 | 147 | 147 | 146 | 147 | 108,400 |
2022/09/09 | 145 | 147 | 144 | 147 | 129,900 |
2022/09/08 | 147 | 147 | 145 | 145 | 60,000 |
2022/09/07 | 146 | 148 | 144 | 145 | 155,700 |
2022/09/06 | 144 | 147 | 144 | 147 | 115,700 |
2022/09/05 | 146 | 146 | 143 | 146 | 133,600 |
2022/09/02 | 146 | 146 | 144 | 146 | 268,400 |
2022/09/01 | 149 | 149 | 146 | 147 | 196,600 |
2022/08/31 | 149 | 149 | 148 | 149 | 41,100 |
2022/08/30 | 148 | 149 | 147 | 148 | 71,100 |
2022/08/29 | 150 | 150 | 147 | 148 | 218,400 |
2022/08/26 | 150 | 151 | 149 | 151 | 94,700 |
2022/08/25 | 150 | 150 | 149 | 149 | 26,500 |
2022/08/24 | 151 | 151 | 149 | 149 | 59,500 |
2022/08/23 | 151 | 152 | 150 | 152 | 36,700 |
2022/08/22 | 153 | 153 | 148 | 150 | 382,100 |
2022/08/19 | 153 | 154 | 152 | 152 | 102,700 |
2022/08/18 | 153 | 155 | 153 | 153 | 195,400 |
2022/08/17 | 152 | 154 | 151 | 153 | 336,100 |
2022/08/16 | 155 | 155 | 152 | 153 | 207,800 |
2022/08/15 | 148 | 156 | 147 | 155 | 1,188,400 |
2022/08/12 | 151 | 165 | 146 | 146 | 8,651,800 |
2022/08/10 | 147 | 148 | 146 | 146 | 74,600 |
2022/08/09 | 147 | 148 | 146 | 148 | 54,600 |
2022/08/08 | 146 | 148 | 145 | 147 | 160,300 |
2022/08/05 | 144 | 146 | 142 | 145 | 207,800 |
2022/08/04 | 146 | 146 | 144 | 144 | 181,400 |
2022/08/03 | 147 | 147 | 145 | 145 | 214,400 |
2022/08/02 | 148 | 148 | 146 | 148 | 98,900 |
2022/08/01 | 148 | 149 | 147 | 147 | 135,000 |
2022/07/29 | 147 | 149 | 145 | 149 | 156,400 |
2022/07/28 | 149 | 149 | 146 | 147 | 176,000 |
2022/07/27 | 150 | 150 | 147 | 148 | 95,900 |
2022/07/26 | 149 | 151 | 149 | 149 | 84,600 |
2022/07/25 | 150 | 151 | 149 | 149 | 58,500 |
2022/07/22 | 150 | 151 | 148 | 149 | 126,600 |
2022/07/21 | 150 | 150 | 147 | 150 | 192,800 |
2022/07/20 | 153 | 153 | 148 | 149 | 176,900 |
2022/07/19 | 149 | 152 | 148 | 152 | 179,800 |
2022/07/15 | 152 | 153 | 150 | 150 | 187,700 |
2022/07/14 | 150 | 155 | 150 | 152 | 443,900 |
2022/07/13 | 148 | 152 | 147 | 152 | 472,500 |
2022/07/12 | 151 | 151 | 145 | 148 | 1,349,500 |
2022/07/11 | 150 | 154 | 148 | 154 | 721,600 |
2022/07/08 | 145 | 147 | 143 | 147 | 170,000 |
2022/07/07 | 146 | 146 | 142 | 145 | 172,200 |
2022/07/06 | 146 | 148 | 145 | 145 | 271,700 |
2022/07/05 | 146 | 148 | 144 | 148 | 162,200 |
2022/07/04 | 145 | 146 | 143 | 146 | 153,500 |
2022/07/01 | 144 | 147 | 142 | 144 | 189,900 |
2022/06/30 | 148 | 148 | 145 | 145 | 62,300 |
2022/06/29 | 147 | 149 | 146 | 149 | 79,400 |
2022/06/28 | 146 | 148 | 146 | 147 | 99,600 |
2022/06/27 | 147 | 148 | 145 | 145 | 142,000 |
2022/06/24 | 146 | 148 | 145 | 146 | 199,300 |
2022/06/23 | 142 | 146 | 142 | 144 | 121,000 |
2022/06/22 | 143 | 145 | 142 | 144 | 135,800 |
2022/06/21 | 139 | 143 | 139 | 142 | 89,100 |
2022/06/20 | 141 | 141 | 137 | 138 | 353,000 |
2022/06/17 | 139 | 139 | 136 | 139 | 351,600 |
2022/06/16 | 143 | 145 | 141 | 142 | 157,200 |
2022/06/15 | 143 | 144 | 141 | 142 | 247,500 |
2022/06/14 | 145 | 145 | 142 | 144 | 279,400 |
2022/06/13 | 148 | 148 | 145 | 145 | 320,300 |
2022/06/10 | 147 | 152 | 146 | 150 | 485,900 |
2022/06/09 | 147 | 149 | 146 | 147 | 234,700 |
2022/06/08 | 146 | 147 | 145 | 147 | 166,000 |
2022/06/07 | 146 | 146 | 145 | 145 | 34,600 |
2022/06/06 | 144 | 146 | 143 | 146 | 217,600 |
2022/06/03 | 145 | 146 | 144 | 145 | 103,800 |
2022/06/02 | 146 | 146 | 143 | 144 | 101,600 |
2022/06/01 | 144 | 145 | 144 | 145 | 97,200 |
2022/05/31 | 144 | 147 | 144 | 144 | 270,400 |
2022/05/30 | 145 | 146 | 143 | 143 | 328,400 |
2022/05/27 | 148 | 150 | 145 | 148 | 465,600 |
2022/05/26 | 143 | 147 | 143 | 145 | 296,100 |
2022/05/25 | 144 | 144 | 142 | 143 | 231,000 |
2022/05/24 | 145 | 146 | 143 | 143 | 247,000 |
2022/05/23 | 145 | 147 | 144 | 147 | 277,300 |
2022/05/20 | 144 | 145 | 141 | 145 | 336,500 |
2022/05/19 | 142 | 145 | 142 | 144 | 177,800 |
2022/05/18 | 144 | 147 | 144 | 145 | 211,100 |
2022/05/17 | 143 | 146 | 142 | 144 | 231,200 |
2022/05/16 | 147 | 147 | 142 | 142 | 388,200 |
2022/05/13 | 145 | 148 | 145 | 146 | 334,800 |
2022/05/12 | 141 | 144 | 140 | 144 | 451,700 |
2022/05/11 | 146 | 147 | 142 | 143 | 368,300 |
2022/05/10 | 148 | 150 | 145 | 147 | 459,800 |
2022/05/09 | 150 | 154 | 148 | 149 | 464,600 |
2022/05/06 | 148 | 152 | 147 | 151 | 426,000 |
2022/05/02 | 142 | 146 | 142 | 146 | 200,400 |
2022/04/28 | 143 | 144 | 140 | 144 | 318,100 |
2022/04/27 | 142 | 145 | 141 | 144 | 362,100 |
2022/04/26 | 141 | 146 | 141 | 145 | 549,700 |
2022/04/25 | 142 | 144 | 139 | 139 | 759,800 |
2022/04/22 | 147 | 147 | 143 | 146 | 532,700 |
2022/04/21 | 153 | 156 | 149 | 149 | 459,900 |
2022/04/20 | 162 | 164 | 151 | 153 | 999,300 |
2022/04/19 | 166 | 170 | 159 | 161 | 857,100 |
2022/04/18 | 159 | 169 | 153 | 166 | 1,438,900 |
2022/04/15 | 150 | 171 | 149 | 164 | 3,277,700 |
2022/04/14 | 146 | 152 | 144 | 152 | 699,100 |
2022/04/13 | 139 | 147 | 139 | 146 | 879,900 |
2022/04/12 | 145 | 151 | 140 | 141 | 3,447,300 |
2022/04/11 | 138 | 138 | 133 | 135 | 286,400 |
2022/04/08 | 137 | 138 | 135 | 138 | 146,300 |
2022/04/07 | 139 | 139 | 136 | 136 | 102,400 |
2022/04/06 | 140 | 140 | 138 | 139 | 117,500 |
2022/04/05 | 140 | 142 | 139 | 141 | 112,100 |
2022/04/04 | 139 | 140 | 138 | 139 | 59,200 |
2022/04/01 | 136 | 139 | 136 | 139 | 235,800 |
2022/03/31 | 139 | 142 | 138 | 141 | 123,300 |
2022/03/30 | 138 | 140 | 138 | 140 | 158,900 |
2022/03/29 | 138 | 138 | 137 | 138 | 63,700 |
2022/03/28 | 138 | 138 | 135 | 136 | 108,200 |
2022/03/25 | 138 | 138 | 136 | 137 | 85,400 |
2022/03/24 | 133 | 137 | 133 | 137 | 100,700 |
2022/03/23 | 135 | 138 | 135 | 135 | 174,700 |
2022/03/22 | 136 | 136 | 134 | 135 | 71,700 |
2022/03/18 | 134 | 136 | 134 | 135 | 155,100 |
2022/03/17 | 134 | 136 | 134 | 134 | 134,300 |
2022/03/16 | 134 | 134 | 132 | 134 | 96,700 |
2022/03/15 | 129 | 133 | 129 | 133 | 117,800 |
2022/03/14 | 126 | 130 | 126 | 130 | 133,200 |
2022/03/11 | 126 | 129 | 125 | 125 | 108,800 |
2022/03/10 | 129 | 130 | 128 | 128 | 52,500 |
2022/03/09 | 127 | 129 | 126 | 126 | 148,200 |
2022/03/08 | 126 | 130 | 125 | 127 | 285,200 |
2022/03/07 | 130 | 130 | 127 | 130 | 171,100 |
2022/03/04 | 135 | 135 | 131 | 131 | 218,600 |
2022/03/03 | 136 | 137 | 134 | 134 | 115,300 |
2022/03/02 | 136 | 137 | 134 | 136 | 132,300 |
2022/03/01 | 137 | 138 | 135 | 136 | 246,200 |
2022/02/28 | 129 | 136 | 128 | 136 | 539,800 |
2022/02/25 | 126 | 129 | 126 | 129 | 255,400 |
2022/02/24 | 127 | 129 | 123 | 124 | 614,900 |
2022/02/22 | 130 | 132 | 128 | 128 | 394,800 |
2022/02/21 | 131 | 133 | 130 | 132 | 358,300 |
2022/02/18 | 131 | 134 | 130 | 133 | 397,400 |
2022/02/17 | 135 | 137 | 134 | 134 | 163,700 |
2022/02/16 | 137 | 138 | 135 | 135 | 177,000 |
2022/02/15 | 137 | 138 | 132 | 133 | 430,500 |
2022/02/14 | 136 | 138 | 135 | 138 | 317,000 |
2022/02/10 | 140 | 143 | 139 | 140 | 301,600 |
2022/02/09 | 138 | 142 | 137 | 142 | 329,500 |
2022/02/08 | 140 | 142 | 137 | 138 | 498,100 |
2022/02/07 | 135 | 143 | 135 | 140 | 738,400 |
2022/02/04 | 146 | 146 | 135 | 137 | 2,052,000 |
2022/02/03 | 139 | 182 | 137 | 149 | 10,644,700 |
2022/02/02 | 133 | 136 | 130 | 136 | 242,500 |
2022/02/01 | 132 | 133 | 130 | 133 | 144,200 |
2022/01/31 | 129 | 131 | 128 | 130 | 104,300 |
2022/01/28 | 126 | 128 | 124 | 128 | 186,400 |
2022/01/27 | 129 | 131 | 123 | 123 | 477,100 |
2022/01/26 | 130 | 131 | 127 | 129 | 196,600 |
2022/01/25 | 135 | 135 | 129 | 129 | 296,700 |
2022/01/24 | 132 | 136 | 132 | 135 | 202,500 |
2022/01/21 | 132 | 135 | 131 | 135 | 219,600 |
2022/01/20 | 132 | 135 | 130 | 135 | 347,700 |
2022/01/19 | 136 | 136 | 131 | 131 | 524,500 |
2022/01/18 | 137 | 139 | 136 | 138 | 193,600 |
2022/01/17 | 139 | 140 | 135 | 137 | 386,800 |
2022/01/14 | 141 | 141 | 137 | 139 | 621,000 |
2022/01/13 | 144 | 145 | 142 | 143 | 131,100 |
2022/01/12 | 144 | 147 | 143 | 146 | 393,900 |
2022/01/11 | 144 | 144 | 141 | 144 | 255,300 |
2022/01/07 | 144 | 146 | 140 | 144 | 351,000 |
2022/01/06 | 148 | 148 | 143 | 144 | 292,200 |
2022/01/05 | 149 | 149 | 146 | 147 | 169,100 |
2022/01/04 | 151 | 152 | 148 | 148 | 139,900 |