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 |
|---|---|---|---|---|---|
| 2026/02/13 | 396 | 398 | 385 | 387 | 163,600 |
| 2026/02/12 | 396 | 401 | 393 | 399 | 192,300 |
| 2026/02/10 | 390 | 396 | 387 | 394 | 178,300 |
| 2026/02/09 | 370 | 390 | 369 | 389 | 227,200 |
| 2026/02/06 | 374 | 374 | 363 | 366 | 229,500 |
| 2026/02/05 | 370 | 378 | 369 | 375 | 129,700 |
| 2026/02/04 | 370 | 375 | 367 | 371 | 192,000 |
| 2026/02/03 | 375 | 377 | 369 | 373 | 143,700 |
| 2026/02/02 | 380 | 386 | 375 | 375 | 161,300 |
| 2026/01/30 | 388 | 389 | 378 | 381 | 144,000 |
| 2026/01/29 | 380 | 388 | 375 | 384 | 201,000 |
| 2026/01/28 | 376 | 383 | 368 | 380 | 182,900 |
| 2026/01/27 | 372 | 380 | 365 | 378 | 177,000 |
| 2026/01/26 | 385 | 390 | 370 | 370 | 412,500 |
| 2026/01/23 | 384 | 398 | 378 | 393 | 184,600 |
| 2026/01/22 | 390 | 392 | 380 | 381 | 276,600 |
| 2026/01/21 | 387 | 393 | 381 | 386 | 457,500 |
| 2026/01/20 | 399 | 403 | 385 | 395 | 357,300 |
| 2026/01/19 | 386 | 403 | 373 | 395 | 745,400 |
| 2026/01/16 | 354 | 388 | 354 | 388 | 832,500 |
| 2026/01/15 | 352 | 358 | 346 | 356 | 382,300 |
| 2026/01/14 | 342 | 363 | 338 | 357 | 1,705,000 |
| 2026/01/13 | 320 | 321 | 310 | 310 | 227,300 |
| 2026/01/09 | 309 | 315 | 309 | 315 | 144,400 |
| 2026/01/08 | 313 | 316 | 309 | 311 | 166,800 |
| 2026/01/07 | 318 | 318 | 311 | 313 | 147,900 |
| 2026/01/06 | 313 | 319 | 312 | 318 | 154,200 |
| 2026/01/05 | 310 | 314 | 308 | 313 | 204,600 |
| 2025/12/30 | 315 | 315 | 309 | 309 | 232,700 |
| 2025/12/29 | 316 | 325 | 314 | 317 | 185,000 |
| 2025/12/26 | 319 | 320 | 314 | 316 | 156,400 |
| 2025/12/25 | 314 | 320 | 314 | 317 | 93,300 |
| 2025/12/24 | 306 | 321 | 306 | 314 | 252,700 |
| 2025/12/23 | 309 | 314 | 305 | 310 | 164,200 |
| 2025/12/22 | 319 | 319 | 306 | 309 | 306,500 |
| 2025/12/19 | 326 | 327 | 313 | 317 | 286,400 |
| 2025/12/18 | 317 | 329 | 316 | 325 | 584,100 |
| 2025/12/17 | 307 | 319 | 299 | 316 | 502,500 |
| 2025/12/16 | 303 | 304 | 294 | 300 | 106,200 |
| 2025/12/15 | 290 | 305 | 289 | 303 | 184,900 |
| 2025/12/12 | 289 | 294 | 289 | 292 | 101,900 |
| 2025/12/11 | 293 | 293 | 284 | 288 | 156,500 |
| 2025/12/10 | 293 | 293 | 289 | 290 | 45,000 |
| 2025/12/09 | 292 | 295 | 288 | 289 | 113,000 |
| 2025/12/08 | 287 | 292 | 287 | 292 | 135,600 |
| 2025/12/05 | 291 | 291 | 285 | 287 | 126,600 |
| 2025/12/04 | 293 | 297 | 286 | 290 | 377,200 |
| 2025/12/03 | 293 | 302 | 292 | 295 | 267,000 |
| 2025/12/02 | 309 | 309 | 294 | 295 | 219,400 |
| 2025/12/01 | 315 | 316 | 304 | 307 | 189,000 |
| 2025/11/28 | 298 | 317 | 298 | 315 | 757,200 |
| 2025/11/27 | 296 | 310 | 292 | 297 | 707,400 |
| 2025/11/26 | 275 | 281 | 275 | 279 | 192,400 |
| 2025/11/25 | 269 | 275 | 266 | 275 | 173,600 |
| 2025/11/21 | 257 | 264 | 257 | 264 | 173,100 |
| 2025/11/20 | 266 | 270 | 257 | 262 | 557,300 |
| 2025/11/19 | 264 | 268 | 261 | 262 | 200,600 |
| 2025/11/18 | 264 | 268 | 261 | 266 | 238,100 |
| 2025/11/17 | 277 | 278 | 264 | 265 | 275,900 |
| 2025/11/14 | 276 | 280 | 275 | 278 | 164,200 |
| 2025/11/13 | 278 | 283 | 278 | 282 | 128,100 |
| 2025/11/12 | 280 | 283 | 279 | 280 | 60,000 |
| 2025/11/11 | 284 | 284 | 275 | 280 | 183,500 |
| 2025/11/10 | 280 | 285 | 278 | 282 | 90,900 |
| 2025/11/07 | 278 | 280 | 274 | 276 | 97,500 |
| 2025/11/06 | 274 | 284 | 271 | 281 | 358,500 |
| 2025/11/05 | 272 | 277 | 256 | 272 | 925,900 |
| 2025/11/04 | 294 | 295 | 267 | 270 | 846,700 |
| 2025/10/31 | 290 | 294 | 286 | 293 | 318,900 |
| 2025/10/30 | 293 | 302 | 287 | 292 | 910,100 |
| 2025/10/29 | 285 | 287 | 281 | 285 | 222,600 |
| 2025/10/28 | 288 | 288 | 282 | 285 | 328,700 |
| 2025/10/27 | 285 | 290 | 284 | 289 | 508,700 |
| 2025/10/24 | 277 | 284 | 277 | 281 | 223,300 |
| 2025/10/23 | 274 | 279 | 273 | 277 | 109,700 |
| 2025/10/22 | 281 | 285 | 273 | 275 | 356,900 |
| 2025/10/21 | 286 | 287 | 279 | 281 | 794,800 |
| 2025/10/20 | 272 | 278 | 270 | 273 | 254,300 |
| 2025/10/17 | 275 | 276 | 267 | 271 | 360,300 |
| 2025/10/16 | 281 | 287 | 274 | 277 | 479,200 |
| 2025/10/15 | 272 | 288 | 262 | 281 | 831,800 |
| 2025/10/14 | 272 | 280 | 268 | 274 | 693,300 |
| 2025/10/10 | 280 | 293 | 275 | 279 | 1,544,200 |
| 2025/10/09 | 271 | 282 | 261 | 280 | 2,075,500 |
| 2025/10/08 | 269 | 299 | 257 | 277 | 12,345,400 |
| 2025/10/07 | 236 | 240 | 236 | 237 | 115,000 |
| 2025/10/06 | 239 | 239 | 230 | 237 | 305,700 |
| 2025/10/03 | 228 | 235 | 227 | 231 | 195,700 |
| 2025/10/02 | 231 | 233 | 221 | 228 | 502,800 |
| 2025/10/01 | 238 | 239 | 229 | 230 | 476,800 |
| 2025/09/30 | 246 | 247 | 238 | 243 | 256,100 |
| 2025/09/29 | 247 | 250 | 244 | 247 | 159,200 |
| 2025/09/26 | 247 | 250 | 246 | 248 | 124,200 |
| 2025/09/25 | 249 | 252 | 247 | 247 | 211,100 |
| 2025/09/24 | 251 | 251 | 245 | 248 | 119,100 |
| 2025/09/22 | 250 | 255 | 250 | 251 | 310,400 |
| 2025/09/19 | 249 | 250 | 243 | 250 | 147,300 |
| 2025/09/18 | 250 | 251 | 247 | 249 | 148,700 |
| 2025/09/17 | 252 | 254 | 247 | 251 | 286,500 |
| 2025/09/16 | 244 | 253 | 242 | 251 | 524,900 |
| 2025/09/12 | 235 | 244 | 235 | 244 | 262,400 |
| 2025/09/11 | 239 | 240 | 236 | 236 | 122,900 |
| 2025/09/10 | 238 | 243 | 236 | 239 | 306,900 |
| 2025/09/09 | 248 | 249 | 240 | 240 | 430,700 |
| 2025/09/08 | 244 | 249 | 236 | 249 | 421,700 |
| 2025/09/05 | 239 | 246 | 236 | 242 | 435,300 |
| 2025/09/04 | 232 | 239 | 230 | 238 | 193,700 |
| 2025/09/03 | 228 | 238 | 226 | 232 | 503,700 |
| 2025/09/02 | 222 | 230 | 221 | 230 | 427,300 |
| 2025/09/01 | 213 | 223 | 213 | 221 | 362,000 |
| 2025/08/29 | 217 | 217 | 213 | 215 | 131,500 |
| 2025/08/28 | 216 | 218 | 215 | 217 | 99,400 |
| 2025/08/27 | 216 | 217 | 213 | 216 | 103,800 |
| 2025/08/26 | 218 | 219 | 214 | 218 | 200,400 |
| 2025/08/25 | 214 | 220 | 214 | 220 | 491,800 |
| 2025/08/22 | 209 | 214 | 207 | 213 | 163,400 |
| 2025/08/21 | 209 | 209 | 207 | 209 | 28,100 |
| 2025/08/20 | 209 | 209 | 207 | 208 | 118,800 |
| 2025/08/19 | 208 | 212 | 206 | 211 | 191,300 |
| 2025/08/18 | 206 | 209 | 205 | 209 | 184,100 |
| 2025/08/15 | 204 | 206 | 203 | 205 | 117,600 |
| 2025/08/14 | 202 | 204 | 201 | 203 | 90,600 |
| 2025/08/13 | 203 | 205 | 202 | 202 | 75,000 |
| 2025/08/12 | 207 | 207 | 203 | 203 | 123,600 |
| 2025/08/08 | 205 | 206 | 203 | 204 | 126,200 |
| 2025/08/07 | 205 | 206 | 203 | 203 | 93,700 |
| 2025/08/06 | 203 | 204 | 200 | 204 | 109,700 |
| 2025/08/05 | 201 | 203 | 199 | 202 | 72,200 |
| 2025/08/04 | 198 | 201 | 197 | 200 | 173,800 |
| 2025/08/01 | 195 | 200 | 195 | 199 | 141,800 |
| 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 |