日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/21 287 294 287 290 80,000
2026/08/20 286 288 285 288 59,200
2026/08/19 288 290 282 284 101,200
2026/08/18 290 293 288 289 87,400
2026/08/17 289 291 287 290 91,000
2026/08/14 279 292 279 289 154,000
2026/08/13 277 280 276 279 107,500
2026/08/12 279 280 277 280 125,900
2026/08/10 275 280 272 276 77,700
2026/08/07 277 278 276 276 31,300
2026/08/06 273 279 273 279 76,800
2026/08/05 273 275 272 273 45,400
2026/08/04 272 277 272 273 66,100
2026/08/03 279 279 269 275 110,400
2026/07/31 274 281 270 279 164,400
2026/07/30 272 276 270 274 77,100
2026/07/29 272 275 272 274 114,300
2026/07/28 275 275 271 272 85,000
2026/07/27 273 278 273 278 63,300
2026/07/24 276 276 271 272 134,600
2026/07/23 276 284 275 280 157,400
2026/07/22 279 279 274 274 114,800
2026/07/21 274 282 274 277 112,500
2026/07/17 275 275 268 272 216,700
2026/07/16 284 284 275 276 115,100
2026/07/15 282 290 280 284 186,000
2026/07/14 273 288 267 287 670,300
2026/07/13 279 280 266 266 299,400
2026/07/10 278 280 274 277 73,100
2026/07/09 275 278 270 275 74,700
2026/07/08 275 275 269 273 117,700
2026/07/07 275 282 275 276 111,400
2026/07/06 271 279 271 276 69,300
2026/07/03 273 278 271 272 100,400
2026/07/02 264 274 264 270 115,100
2026/07/01 270 270 265 266 48,800
2026/06/30 269 271 266 268 43,900
2026/06/29 270 276 268 268 65,200
2026/06/26 264 268 260 263 103,900
2026/06/25 268 271 265 265 56,500
2026/06/24 264 269 262 264 72,200
2026/06/23 263 269 263 266 79,300
2026/06/22 268 273 268 270 39,500
2026/06/19 280 280 268 272 96,700
2026/06/18 275 279 273 276 74,200
2026/06/17 274 280 273 275 73,400
2026/06/16 273 278 271 272 111,600
2026/06/15 275 277 267 271 61,400
2026/06/12 265 269 264 267 53,800
2026/06/11 269 269 262 263 59,300
2026/06/10 271 272 267 271 90,800
2026/06/09 274 275 267 267 46,500
2026/06/08 267 271 265 268 93,300
2026/06/05 260 279 260 274 200,000
2026/06/04 261 264 259 259 170,500
2026/06/03 267 270 265 266 261,500
2026/06/02 271 271 259 266 458,900
2026/06/01 286 286 272 278 406,800
2026/05/29 297 297 280 280 414,400
2026/05/28 293 298 289 294 261,800
2026/05/27 306 308 299 304 131,300
2026/05/26 306 306 295 301 172,500
2026/05/25 312 315 305 307 246,000
2026/05/22 296 309 293 308 291,500
2026/05/21 291 296 290 294 115,400
2026/05/20 296 298 285 288 366,800
2026/05/19 313 314 297 297 342,900
2026/05/18 300 303 293 295 533,500
2026/05/15 309 312 301 303 283,000
2026/05/14 311 315 301 309 497,900
2026/05/13 319 323 313 313 315,800
2026/05/12 324 326 318 318 98,200
2026/05/11 323 328 322 324 106,900
2026/05/08 318 323 312 321 172,900
2026/05/07 330 330 318 319 219,400
2026/05/01 323 324 320 324 123,100
2026/04/30 325 329 322 322 158,700
2026/04/28 319 331 319 329 263,600
2026/04/27 329 332 317 318 720,400
2026/04/24 337 338 329 333 222,800
2026/04/23 340 340 336 336 133,800
2026/04/22 345 345 333 339 286,000
2026/04/21 349 350 333 339 525,500
2026/04/20 354 355 345 350 343,100
2026/04/17 366 368 352 352 238,700
2026/04/16 372 372 363 368 448,600
2026/04/15 380 380 365 374 355,800
2026/04/14 359 377 349 377 945,600
2026/04/13 359 371 359 367 567,800
2026/04/10 365 370 361 363 173,100
2026/04/09 366 367 358 359 111,100
2026/04/08 368 368 357 365 298,800
2026/04/07 345 350 341 344 111,300
2026/04/06 343 349 343 345 76,000
2026/04/03 348 349 341 342 74,400
2026/03/27 354 355 347 354 135,700
2026/03/26 356 360 349 354 400,900
2026/03/25 355 361 354 360 133,600
2026/03/24 346 347 340 347 220,700
2026/03/23 337 341 329 332 482,200
2026/03/19 367 369 356 358 335,000
2026/03/18 372 376 369 375 99,400
2026/03/17 370 374 365 366 116,200
2026/03/16 366 371 363 366 127,200
2026/03/13 366 371 364 368 171,300
2026/03/12 374 375 365 371 151,800
2026/03/11 376 382 376 376 97,200
2026/03/10 372 380 368 373 225,100
2026/03/09 358 366 350 366 478,100
2026/03/06 380 388 372 382 260,200
2026/03/05 377 390 377 385 443,700
2026/03/04 380 380 355 362 1,062,100
2026/03/03 393 416 392 394 1,053,700
2026/03/02 398 403 382 385 929,100
2026/02/27 397 410 396 410 275,400
2026/02/26 399 416 391 393 631,500
2026/02/25 389 398 387 396 292,400
2026/02/24 388 397 386 389 198,600
2026/02/20 400 400 386 389 369,300
2026/02/19 406 406 395 401 136,000
2026/02/18 414 414 405 405 207,000
2026/02/17 412 420 404 408 397,300
2026/02/16 391 408 385 408 279,800
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

このページの先頭へ