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 |
|---|---|---|---|---|---|
| 2025/07/31 | 193 | 195 | 193 | 195 | 135,100 |
| 2025/07/30 | 194 | 194 | 192 | 194 | 69,400 |
| 2025/07/29 | 192 | 193 | 192 | 192 | 68,100 |
| 2025/07/28 | 193 | 193 | 191 | 193 | 77,000 |
| 2025/07/25 | 191 | 193 | 190 | 191 | 103,100 |
| 2025/07/24 | 193 | 194 | 190 | 190 | 170,600 |
| 2025/07/23 | 190 | 192 | 188 | 190 | 136,400 |
| 2025/07/22 | 187 | 192 | 187 | 189 | 272,800 |
| 2025/07/18 | 191 | 192 | 186 | 187 | 277,200 |
| 2025/07/17 | 192 | 192 | 188 | 192 | 288,100 |
| 2025/07/16 | 193 | 198 | 190 | 192 | 360,900 |
| 2025/07/15 | 195 | 197 | 191 | 191 | 993,400 |
| 2025/07/14 | 206 | 212 | 204 | 210 | 545,800 |
| 2025/07/11 | 205 | 209 | 202 | 204 | 314,200 |
| 2025/07/10 | 207 | 207 | 204 | 207 | 169,300 |
| 2025/07/09 | 205 | 208 | 205 | 207 | 81,000 |
| 2025/07/08 | 208 | 209 | 205 | 205 | 128,200 |
| 2025/07/07 | 209 | 210 | 207 | 209 | 124,900 |
| 2025/07/04 | 206 | 208 | 204 | 207 | 125,700 |
| 2025/07/03 | 205 | 206 | 203 | 206 | 89,500 |
| 2025/07/02 | 206 | 207 | 205 | 205 | 54,700 |
| 2025/07/01 | 210 | 210 | 207 | 207 | 143,500 |
| 2025/06/30 | 211 | 212 | 209 | 210 | 97,000 |
| 2025/06/27 | 212 | 212 | 209 | 211 | 64,000 |
| 2025/06/26 | 212 | 213 | 208 | 212 | 143,400 |
| 2025/06/25 | 214 | 214 | 210 | 211 | 75,900 |
| 2025/06/24 | 215 | 215 | 211 | 212 | 122,700 |
| 2025/06/23 | 211 | 214 | 210 | 212 | 120,700 |
| 2025/06/20 | 214 | 216 | 211 | 213 | 183,800 |
| 2025/06/19 | 208 | 213 | 207 | 211 | 247,700 |
| 2025/06/18 | 202 | 208 | 202 | 206 | 98,800 |
| 2025/06/17 | 203 | 204 | 201 | 202 | 70,800 |
| 2025/06/16 | 200 | 204 | 200 | 204 | 113,300 |
| 2025/06/13 | 204 | 205 | 198 | 200 | 159,900 |
| 2025/06/12 | 207 | 207 | 200 | 205 | 149,900 |
| 2025/06/11 | 208 | 209 | 204 | 207 | 92,200 |
| 2025/06/10 | 210 | 213 | 207 | 209 | 232,300 |
| 2025/06/09 | 206 | 206 | 200 | 205 | 291,700 |
| 2025/06/06 | 197 | 205 | 197 | 205 | 295,300 |
| 2025/06/05 | 195 | 196 | 193 | 195 | 66,700 |
| 2025/06/04 | 194 | 197 | 193 | 196 | 116,100 |
| 2025/06/03 | 191 | 192 | 189 | 192 | 181,400 |
| 2025/06/02 | 189 | 191 | 189 | 190 | 121,500 |
| 2025/05/30 | 185 | 191 | 185 | 189 | 154,200 |
| 2025/05/29 | 186 | 187 | 185 | 186 | 226,600 |
| 2025/05/28 | 190 | 191 | 188 | 188 | 144,800 |
| 2025/05/27 | 189 | 189 | 187 | 188 | 274,400 |
| 2025/05/26 | 189 | 191 | 187 | 188 | 72,300 |
| 2025/05/23 | 189 | 189 | 187 | 189 | 51,200 |
| 2025/05/22 | 188 | 190 | 187 | 189 | 137,000 |
| 2025/05/21 | 188 | 190 | 188 | 189 | 46,800 |
| 2025/05/20 | 188 | 191 | 187 | 188 | 145,700 |
| 2025/05/19 | 187 | 190 | 187 | 188 | 133,800 |
| 2025/05/16 | 190 | 191 | 187 | 190 | 99,700 |
| 2025/05/15 | 187 | 190 | 186 | 190 | 104,800 |
| 2025/05/14 | 192 | 192 | 188 | 188 | 279,500 |
| 2025/05/13 | 197 | 197 | 192 | 192 | 152,700 |
| 2025/05/12 | 195 | 196 | 195 | 195 | 61,600 |
| 2025/05/09 | 194 | 197 | 194 | 195 | 157,200 |
| 2025/05/08 | 196 | 197 | 193 | 194 | 87,700 |
| 2025/05/07 | 194 | 196 | 194 | 196 | 118,900 |
| 2025/05/02 | 195 | 196 | 192 | 193 | 52,300 |
| 2025/05/01 | 195 | 197 | 193 | 193 | 75,600 |
| 2025/04/30 | 197 | 198 | 193 | 193 | 85,500 |
| 2025/04/28 | 192 | 198 | 192 | 196 | 156,200 |
| 2025/04/25 | 191 | 192 | 188 | 192 | 159,200 |
| 2025/04/24 | 192 | 197 | 187 | 190 | 258,400 |
| 2025/04/23 | 194 | 195 | 189 | 193 | 179,900 |
| 2025/04/22 | 190 | 203 | 186 | 192 | 610,900 |
| 2025/04/21 | 192 | 201 | 192 | 194 | 276,000 |
| 2025/04/18 | 190 | 198 | 190 | 196 | 277,600 |
| 2025/04/17 | 191 | 195 | 184 | 191 | 331,300 |
| 2025/04/16 | 187 | 195 | 184 | 194 | 720,600 |
| 2025/04/15 | 181 | 188 | 176 | 183 | 1,171,900 |
| 2025/04/14 | 168 | 181 | 162 | 171 | 782,200 |
| 2025/04/11 | 162 | 167 | 162 | 167 | 78,400 |
| 2025/04/10 | 162 | 167 | 162 | 166 | 146,000 |
| 2025/04/09 | 156 | 158 | 153 | 158 | 171,900 |
| 2025/04/08 | 156 | 163 | 156 | 161 | 289,900 |
| 2025/04/07 | 153 | 156 | 148 | 153 | 652,300 |
| 2025/04/04 | 167 | 169 | 160 | 162 | 175,200 |
| 2025/04/03 | 171 | 173 | 169 | 171 | 90,900 |
| 2025/04/02 | 178 | 178 | 173 | 175 | 67,000 |
| 2025/04/01 | 178 | 179 | 175 | 178 | 43,900 |
| 2025/03/31 | 179 | 179 | 175 | 176 | 111,000 |
| 2025/03/28 | 178 | 181 | 177 | 181 | 47,700 |
| 2025/03/27 | 178 | 180 | 177 | 178 | 30,200 |
| 2025/03/26 | 174 | 179 | 174 | 179 | 237,100 |
| 2025/03/25 | 175 | 175 | 174 | 175 | 31,500 |
| 2025/03/24 | 173 | 175 | 172 | 174 | 41,300 |
| 2025/03/21 | 171 | 174 | 171 | 174 | 51,200 |
| 2025/03/19 | 172 | 172 | 169 | 171 | 30,800 |
| 2025/03/18 | 169 | 172 | 169 | 172 | 47,000 |
| 2025/03/17 | 171 | 172 | 169 | 172 | 92,100 |
| 2025/03/14 | 168 | 171 | 168 | 171 | 49,200 |
| 2025/03/13 | 167 | 168 | 167 | 168 | 23,600 |
| 2025/03/12 | 166 | 168 | 165 | 166 | 51,000 |
| 2025/03/11 | 164 | 166 | 162 | 165 | 75,400 |
| 2025/03/10 | 167 | 167 | 165 | 166 | 17,600 |
| 2025/03/07 | 165 | 167 | 165 | 166 | 31,400 |
| 2025/03/06 | 166 | 166 | 164 | 166 | 33,500 |
| 2025/03/05 | 165 | 165 | 164 | 165 | 42,800 |
| 2025/03/04 | 166 | 166 | 163 | 164 | 75,700 |
| 2025/03/03 | 164 | 166 | 163 | 166 | 79,300 |
| 2025/02/28 | 164 | 164 | 161 | 161 | 103,300 |
| 2025/02/27 | 163 | 164 | 162 | 162 | 32,700 |
| 2025/02/26 | 161 | 163 | 161 | 163 | 38,000 |
| 2025/02/25 | 162 | 164 | 161 | 161 | 104,300 |
| 2025/02/21 | 162 | 164 | 162 | 164 | 37,100 |
| 2025/02/20 | 163 | 164 | 163 | 163 | 21,100 |
| 2025/02/19 | 163 | 165 | 161 | 165 | 135,600 |
| 2025/02/18 | 163 | 165 | 163 | 165 | 28,200 |
| 2025/02/17 | 164 | 165 | 163 | 163 | 21,500 |
| 2025/02/14 | 164 | 164 | 161 | 163 | 60,700 |
| 2025/02/13 | 162 | 166 | 161 | 165 | 69,200 |
| 2025/02/12 | 160 | 162 | 160 | 161 | 30,800 |
| 2025/02/10 | 161 | 161 | 159 | 160 | 44,500 |
| 2025/02/07 | 159 | 162 | 159 | 160 | 30,800 |
| 2025/02/06 | 159 | 161 | 159 | 159 | 58,000 |
| 2025/02/05 | 159 | 160 | 159 | 159 | 66,000 |
| 2025/02/04 | 158 | 160 | 158 | 158 | 49,700 |
| 2025/02/03 | 160 | 160 | 157 | 157 | 94,000 |
| 2025/01/31 | 159 | 161 | 159 | 160 | 54,400 |
| 2025/01/30 | 162 | 162 | 160 | 160 | 44,600 |
| 2025/01/29 | 161 | 162 | 161 | 161 | 58,400 |
| 2025/01/28 | 159 | 160 | 159 | 159 | 43,500 |
| 2025/01/27 | 159 | 161 | 158 | 159 | 94,300 |
| 2025/01/24 | 157 | 159 | 157 | 157 | 59,600 |
| 2025/01/23 | 158 | 158 | 157 | 157 | 35,000 |
| 2025/01/22 | 158 | 159 | 156 | 158 | 90,700 |
| 2025/01/21 | 158 | 159 | 156 | 158 | 78,600 |
| 2025/01/20 | 159 | 159 | 157 | 158 | 107,800 |
| 2025/01/17 | 159 | 159 | 156 | 157 | 104,600 |
| 2025/01/16 | 158 | 159 | 156 | 159 | 269,000 |
| 2025/01/15 | 164 | 165 | 157 | 158 | 388,900 |
| 2025/01/14 | 168 | 171 | 167 | 169 | 172,300 |
| 2025/01/10 | 169 | 170 | 167 | 169 | 54,600 |
| 2025/01/09 | 168 | 169 | 167 | 169 | 175,300 |
| 2025/01/08 | 168 | 169 | 167 | 168 | 63,600 |
| 2025/01/07 | 167 | 169 | 166 | 168 | 42,400 |
| 2025/01/06 | 165 | 167 | 165 | 166 | 31,300 |
| 2024/12/30 | 163 | 165 | 163 | 165 | 85,300 |
| 2024/12/27 | 163 | 164 | 161 | 164 | 131,200 |
| 2024/12/26 | 164 | 165 | 162 | 163 | 123,900 |
| 2024/12/25 | 163 | 164 | 161 | 164 | 212,800 |
| 2024/12/24 | 161 | 163 | 161 | 163 | 108,000 |
| 2024/12/23 | 162 | 163 | 161 | 162 | 465,300 |
| 2024/12/20 | 164 | 164 | 162 | 162 | 129,800 |
| 2024/12/19 | 162 | 165 | 162 | 164 | 91,100 |
| 2024/12/18 | 164 | 166 | 163 | 165 | 134,100 |
| 2024/12/17 | 165 | 166 | 164 | 164 | 116,300 |
| 2024/12/16 | 167 | 167 | 165 | 166 | 50,400 |
| 2024/12/13 | 168 | 168 | 166 | 167 | 53,200 |
| 2024/12/12 | 167 | 168 | 166 | 168 | 101,800 |
| 2024/12/11 | 168 | 168 | 165 | 166 | 62,900 |
| 2024/12/10 | 166 | 167 | 164 | 167 | 47,400 |
| 2024/12/09 | 166 | 167 | 163 | 166 | 101,100 |
| 2024/12/06 | 168 | 169 | 166 | 167 | 73,200 |
| 2024/12/05 | 167 | 171 | 167 | 169 | 55,100 |
| 2024/12/04 | 168 | 170 | 167 | 167 | 42,800 |
| 2024/12/03 | 166 | 168 | 166 | 168 | 68,800 |
| 2024/12/02 | 166 | 167 | 164 | 165 | 77,600 |
| 2024/11/29 | 165 | 170 | 163 | 166 | 148,100 |
| 2024/11/28 | 163 | 168 | 163 | 166 | 57,400 |
| 2024/11/27 | 166 | 167 | 163 | 165 | 126,900 |
| 2024/11/26 | 169 | 169 | 165 | 165 | 164,900 |
| 2024/11/25 | 169 | 169 | 168 | 168 | 66,600 |
| 2024/11/22 | 168 | 169 | 167 | 169 | 102,600 |
| 2024/11/21 | 170 | 171 | 168 | 170 | 103,900 |
| 2024/11/20 | 172 | 172 | 169 | 170 | 84,500 |
| 2024/11/19 | 172 | 173 | 171 | 173 | 65,800 |
| 2024/11/18 | 170 | 172 | 169 | 172 | 63,900 |
| 2024/11/15 | 174 | 174 | 170 | 172 | 113,000 |
| 2024/11/14 | 179 | 179 | 174 | 174 | 87,000 |
| 2024/11/13 | 177 | 179 | 175 | 179 | 64,900 |
| 2024/11/12 | 175 | 179 | 175 | 177 | 191,700 |
| 2024/11/11 | 176 | 177 | 174 | 175 | 63,500 |
| 2024/11/08 | 177 | 179 | 176 | 176 | 77,600 |
| 2024/11/07 | 176 | 177 | 174 | 176 | 92,200 |
| 2024/11/06 | 173 | 177 | 173 | 173 | 217,800 |
| 2024/11/05 | 174 | 175 | 171 | 171 | 99,700 |
| 2024/11/01 | 168 | 171 | 168 | 170 | 74,500 |
| 2024/10/31 | 170 | 172 | 170 | 171 | 80,400 |
| 2024/10/30 | 172 | 172 | 170 | 171 | 77,300 |
| 2024/10/29 | 171 | 172 | 171 | 171 | 52,600 |
| 2024/10/28 | 168 | 171 | 168 | 170 | 62,800 |
| 2024/10/25 | 172 | 172 | 166 | 167 | 173,800 |
| 2024/10/24 | 171 | 172 | 168 | 172 | 266,300 |
| 2024/10/23 | 172 | 172 | 170 | 171 | 89,900 |
| 2024/10/22 | 173 | 173 | 170 | 172 | 137,900 |
| 2024/10/21 | 172 | 174 | 171 | 174 | 115,000 |
| 2024/10/18 | 175 | 175 | 170 | 171 | 302,100 |
| 2024/10/17 | 175 | 177 | 172 | 175 | 229,700 |
| 2024/10/16 | 175 | 178 | 173 | 175 | 270,200 |
| 2024/10/15 | 178 | 180 | 176 | 180 | 123,100 |
| 2024/10/11 | 178 | 179 | 177 | 177 | 82,300 |
| 2024/10/10 | 178 | 179 | 176 | 179 | 62,200 |
| 2024/10/09 | 177 | 178 | 176 | 177 | 329,700 |
| 2024/10/08 | 180 | 180 | 176 | 177 | 206,500 |
| 2024/10/07 | 182 | 182 | 179 | 181 | 178,000 |