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 |
---|---|---|---|---|---|
2024/04/19 | 201 | 202 | 193 | 195 | 374,300 |
2024/04/18 | 200 | 205 | 199 | 202 | 75,300 |
2024/04/17 | 204 | 205 | 198 | 199 | 203,900 |
2024/04/16 | 212 | 212 | 201 | 203 | 337,500 |
2024/04/15 | 207 | 214 | 205 | 212 | 154,700 |
2024/04/12 | 210 | 212 | 206 | 208 | 200,900 |
2024/04/11 | 212 | 214 | 207 | 208 | 270,300 |
2024/04/10 | 217 | 227 | 214 | 216 | 914,900 |
2024/04/09 | 205 | 213 | 195 | 212 | 1,260,000 |
2024/04/08 | 201 | 204 | 200 | 202 | 581,200 |
2024/04/05 | 202 | 204 | 198 | 200 | 540,100 |
2024/04/04 | 215 | 219 | 206 | 208 | 620,100 |
2024/04/03 | 220 | 222 | 215 | 215 | 474,500 |
2024/04/02 | 227 | 232 | 219 | 223 | 780,500 |
2024/04/01 | 230 | 233 | 216 | 223 | 1,007,400 |
2024/03/29 | 214 | 224 | 212 | 224 | 800,800 |
2024/03/28 | 212 | 219 | 209 | 211 | 462,200 |
2024/03/27 | 210 | 216 | 208 | 212 | 754,700 |
2024/03/26 | 214 | 214 | 207 | 210 | 370,500 |
2024/03/25 | 208 | 217 | 208 | 214 | 691,200 |
2024/03/22 | 207 | 212 | 202 | 211 | 834,900 |
2024/03/21 | 192 | 205 | 192 | 205 | 785,300 |
2024/03/19 | 188 | 192 | 188 | 191 | 285,200 |
2024/03/18 | 190 | 193 | 185 | 189 | 911,100 |
2024/03/15 | 182 | 185 | 182 | 185 | 223,200 |
2024/03/14 | 179 | 186 | 179 | 182 | 546,100 |
2024/03/13 | 180 | 180 | 175 | 178 | 286,500 |
2024/03/12 | 172 | 181 | 172 | 180 | 756,700 |
2024/03/11 | 170 | 173 | 168 | 172 | 217,100 |
2024/03/08 | 171 | 171 | 169 | 171 | 156,600 |
2024/03/07 | 166 | 171 | 165 | 170 | 263,500 |
2024/03/06 | 166 | 166 | 164 | 166 | 73,100 |
2024/03/05 | 162 | 165 | 162 | 164 | 43,000 |
2024/03/04 | 165 | 165 | 162 | 163 | 125,400 |
2024/03/01 | 165 | 165 | 163 | 164 | 55,300 |
2024/02/29 | 165 | 165 | 164 | 164 | 20,200 |
2024/02/28 | 165 | 166 | 164 | 166 | 41,000 |
2024/02/27 | 166 | 166 | 164 | 164 | 40,300 |
2024/02/26 | 164 | 165 | 164 | 165 | 60,300 |
2024/02/22 | 163 | 164 | 162 | 163 | 53,200 |
2024/02/21 | 162 | 164 | 162 | 162 | 51,600 |
2024/02/20 | 162 | 163 | 162 | 162 | 37,100 |
2024/02/19 | 161 | 163 | 160 | 162 | 76,000 |
2024/02/16 | 160 | 162 | 159 | 160 | 87,600 |
2024/02/15 | 161 | 162 | 159 | 159 | 145,500 |
2024/02/14 | 164 | 164 | 160 | 160 | 155,800 |
2024/02/13 | 166 | 166 | 163 | 163 | 120,000 |
2024/02/09 | 164 | 166 | 164 | 165 | 75,200 |
2024/02/08 | 166 | 166 | 164 | 166 | 71,000 |
2024/02/07 | 165 | 166 | 164 | 166 | 89,000 |
2024/02/06 | 167 | 168 | 165 | 165 | 221,900 |
2024/02/05 | 167 | 168 | 165 | 166 | 108,700 |
2024/02/02 | 167 | 168 | 166 | 167 | 150,500 |
2024/02/01 | 168 | 170 | 167 | 167 | 144,000 |
2024/01/31 | 169 | 170 | 169 | 170 | 57,700 |
2024/01/30 | 171 | 172 | 167 | 168 | 299,400 |
2024/01/29 | 171 | 174 | 171 | 171 | 232,900 |
2024/01/26 | 170 | 173 | 170 | 171 | 322,200 |
2024/01/25 | 169 | 172 | 168 | 171 | 213,300 |
2024/01/24 | 167 | 170 | 166 | 169 | 243,100 |
2024/01/23 | 168 | 170 | 166 | 166 | 268,500 |
2024/01/22 | 167 | 169 | 167 | 167 | 245,600 |
2024/01/19 | 166 | 168 | 165 | 167 | 344,600 |
2024/01/18 | 167 | 168 | 165 | 166 | 158,700 |
2024/01/17 | 168 | 169 | 167 | 168 | 61,800 |
2024/01/16 | 170 | 171 | 168 | 168 | 92,100 |
2024/01/15 | 169 | 170 | 167 | 170 | 117,800 |
2024/01/12 | 169 | 169 | 164 | 167 | 247,300 |
2024/01/11 | 170 | 171 | 167 | 169 | 197,100 |
2024/01/10 | 174 | 175 | 167 | 172 | 815,100 |
2024/01/09 | 171 | 175 | 170 | 171 | 459,300 |
2024/01/05 | 171 | 172 | 169 | 171 | 98,700 |
2024/01/04 | 167 | 172 | 167 | 170 | 104,800 |
2023/12/29 | 165 | 170 | 165 | 168 | 96,000 |
2023/12/28 | 166 | 170 | 165 | 169 | 62,000 |
2023/12/27 | 166 | 167 | 164 | 167 | 49,100 |
2023/12/26 | 162 | 167 | 162 | 165 | 185,000 |
2023/12/25 | 161 | 164 | 160 | 163 | 77,500 |
2023/12/22 | 160 | 162 | 159 | 162 | 138,600 |
2023/12/21 | 161 | 162 | 161 | 161 | 31,600 |
2023/12/20 | 161 | 163 | 161 | 162 | 148,900 |
2023/12/19 | 161 | 162 | 160 | 161 | 65,200 |
2023/12/18 | 158 | 161 | 158 | 161 | 104,500 |
2023/12/15 | 158 | 159 | 157 | 157 | 36,100 |
2023/12/14 | 158 | 159 | 158 | 158 | 49,000 |
2023/12/13 | 157 | 159 | 157 | 159 | 64,000 |
2023/12/12 | 160 | 160 | 157 | 157 | 51,300 |
2023/12/11 | 160 | 160 | 159 | 160 | 14,900 |
2023/12/08 | 159 | 160 | 158 | 159 | 63,400 |
2023/12/07 | 159 | 161 | 158 | 161 | 90,000 |
2023/12/06 | 159 | 161 | 159 | 160 | 29,200 |
2023/12/05 | 161 | 161 | 160 | 160 | 30,300 |
2023/12/04 | 161 | 163 | 160 | 161 | 134,700 |
2023/12/01 | 160 | 162 | 160 | 162 | 38,800 |
2023/11/30 | 159 | 161 | 159 | 161 | 25,300 |
2023/11/29 | 159 | 161 | 159 | 159 | 20,000 |
2023/11/28 | 161 | 162 | 160 | 160 | 47,500 |
2023/11/27 | 161 | 162 | 160 | 162 | 93,200 |
2023/11/24 | 158 | 161 | 157 | 161 | 190,900 |
2023/11/22 | 157 | 158 | 156 | 157 | 20,400 |
2023/11/21 | 156 | 157 | 155 | 157 | 41,700 |
2023/11/20 | 157 | 158 | 156 | 156 | 30,300 |
2023/11/17 | 157 | 158 | 156 | 158 | 19,100 |
2023/11/16 | 157 | 159 | 157 | 157 | 49,000 |
2023/11/15 | 159 | 159 | 156 | 158 | 109,500 |
2023/11/14 | 159 | 159 | 158 | 159 | 48,100 |
2023/11/13 | 159 | 160 | 157 | 159 | 76,700 |
2023/11/10 | 156 | 158 | 156 | 157 | 33,900 |
2023/11/09 | 156 | 157 | 155 | 156 | 48,300 |
2023/11/08 | 158 | 158 | 155 | 156 | 139,200 |
2023/11/07 | 157 | 158 | 157 | 157 | 16,900 |
2023/11/06 | 158 | 158 | 156 | 158 | 43,100 |
2023/11/02 | 158 | 158 | 156 | 157 | 143,700 |
2023/11/01 | 153 | 155 | 153 | 154 | 107,700 |
2023/10/31 | 157 | 157 | 155 | 155 | 69,500 |
2023/10/30 | 156 | 159 | 156 | 156 | 153,600 |
2023/10/27 | 156 | 158 | 156 | 156 | 60,700 |
2023/10/26 | 157 | 158 | 155 | 156 | 80,100 |
2023/10/25 | 158 | 160 | 158 | 158 | 117,500 |
2023/10/24 | 156 | 157 | 153 | 157 | 164,600 |
2023/10/23 | 156 | 157 | 155 | 155 | 147,400 |
2023/10/20 | 155 | 157 | 155 | 155 | 178,500 |
2023/10/19 | 156 | 157 | 156 | 156 | 57,500 |
2023/10/18 | 157 | 158 | 156 | 157 | 76,500 |
2023/10/17 | 156 | 157 | 155 | 157 | 92,600 |
2023/10/16 | 155 | 157 | 154 | 154 | 153,500 |
2023/10/13 | 157 | 158 | 155 | 156 | 82,600 |
2023/10/12 | 160 | 160 | 156 | 158 | 286,100 |
2023/10/11 | 161 | 162 | 155 | 159 | 1,017,400 |
2023/10/10 | 150 | 153 | 149 | 151 | 226,800 |
2023/10/06 | 148 | 150 | 148 | 149 | 69,300 |
2023/10/05 | 148 | 149 | 147 | 149 | 174,100 |
2023/10/04 | 150 | 150 | 146 | 146 | 141,900 |
2023/10/03 | 153 | 153 | 150 | 150 | 246,400 |
2023/10/02 | 153 | 153 | 151 | 151 | 91,700 |
2023/09/29 | 150 | 152 | 150 | 152 | 78,500 |
2023/09/28 | 149 | 153 | 149 | 150 | 144,100 |
2023/09/27 | 149 | 151 | 149 | 149 | 35,300 |
2023/09/26 | 151 | 151 | 149 | 149 | 92,800 |
2023/09/25 | 151 | 151 | 149 | 151 | 107,000 |
2023/09/22 | 150 | 151 | 148 | 149 | 92,800 |
2023/09/21 | 150 | 151 | 149 | 151 | 71,900 |
2023/09/20 | 151 | 151 | 150 | 150 | 7,700 |
2023/09/19 | 152 | 152 | 149 | 152 | 89,000 |
2023/09/15 | 150 | 152 | 150 | 152 | 104,700 |
2023/09/14 | 149 | 151 | 149 | 151 | 93,300 |
2023/09/13 | 150 | 150 | 148 | 149 | 95,600 |
2023/09/12 | 148 | 150 | 148 | 150 | 65,800 |
2023/09/11 | 149 | 149 | 146 | 148 | 129,800 |
2023/09/08 | 150 | 151 | 149 | 149 | 38,100 |
2023/09/07 | 151 | 151 | 149 | 151 | 40,000 |
2023/09/06 | 151 | 152 | 149 | 151 | 175,700 |
2023/09/05 | 150 | 151 | 149 | 149 | 156,200 |
2023/09/04 | 147 | 150 | 147 | 150 | 160,800 |
2023/09/01 | 146 | 147 | 145 | 147 | 37,100 |
2023/08/31 | 147 | 148 | 146 | 146 | 29,800 |
2023/08/30 | 146 | 148 | 146 | 148 | 31,500 |
2023/08/29 | 147 | 147 | 146 | 147 | 55,100 |
2023/08/28 | 146 | 147 | 145 | 147 | 100,700 |
2023/08/25 | 143 | 147 | 143 | 146 | 166,600 |
2023/08/24 | 144 | 144 | 143 | 143 | 37,300 |
2023/08/23 | 145 | 145 | 143 | 143 | 107,700 |
2023/08/22 | 144 | 145 | 143 | 145 | 58,400 |
2023/08/21 | 142 | 145 | 142 | 143 | 92,400 |
2023/08/18 | 139 | 144 | 139 | 142 | 146,900 |
2023/08/17 | 139 | 142 | 137 | 142 | 325,000 |
2023/08/16 | 140 | 142 | 139 | 141 | 370,100 |
2023/08/15 | 142 | 142 | 139 | 142 | 543,900 |
2023/08/14 | 144 | 144 | 140 | 141 | 404,600 |
2023/08/10 | 147 | 148 | 144 | 144 | 434,900 |
2023/08/09 | 147 | 149 | 147 | 147 | 127,300 |
2023/08/08 | 148 | 149 | 147 | 149 | 67,600 |
2023/08/07 | 147 | 148 | 146 | 148 | 101,000 |
2023/08/04 | 146 | 148 | 146 | 148 | 32,900 |
2023/08/03 | 147 | 148 | 146 | 146 | 82,300 |
2023/08/02 | 148 | 149 | 147 | 147 | 71,800 |
2023/08/01 | 150 | 150 | 148 | 150 | 90,100 |
2023/07/31 | 148 | 150 | 148 | 150 | 93,800 |
2023/07/28 | 147 | 149 | 145 | 147 | 283,700 |
2023/07/27 | 149 | 150 | 148 | 149 | 64,500 |
2023/07/26 | 150 | 150 | 148 | 148 | 71,300 |
2023/07/25 | 149 | 150 | 148 | 149 | 88,000 |
2023/07/24 | 149 | 149 | 147 | 148 | 205,100 |
2023/07/21 | 148 | 148 | 147 | 147 | 54,000 |
2023/07/20 | 148 | 149 | 146 | 148 | 159,400 |
2023/07/19 | 145 | 148 | 145 | 148 | 282,300 |
2023/07/18 | 148 | 149 | 145 | 145 | 285,000 |
2023/07/14 | 151 | 151 | 146 | 149 | 324,800 |
2023/07/13 | 153 | 153 | 149 | 150 | 462,100 |
2023/07/12 | 153 | 154 | 149 | 149 | 607,700 |
2023/07/11 | 158 | 160 | 151 | 153 | 1,277,200 |
2023/07/10 | 176 | 177 | 172 | 175 | 603,600 |
2023/07/07 | 172 | 175 | 170 | 175 | 130,300 |
2023/07/06 | 175 | 175 | 171 | 172 | 161,200 |
2023/07/05 | 176 | 177 | 174 | 175 | 182,400 |
2023/07/04 | 172 | 176 | 171 | 175 | 308,900 |
2023/07/03 | 171 | 172 | 171 | 172 | 73,900 |
2023/06/30 | 170 | 171 | 170 | 170 | 89,800 |
2023/06/29 | 171 | 173 | 170 | 170 | 199,100 |
2023/06/28 | 170 | 171 | 169 | 169 | 66,500 |