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
2008/12/30 6,600 6,830 6,460 6,660 8,513
2008/12/29 6,690 7,370 6,150 6,700 42,362
2008/12/26 6,860 7,200 6,010 6,990 33,330
2008/12/25 7,600 8,150 6,650 6,660 48,562
2008/12/24 8,600 8,600 8,600 8,600 1,117
2008/12/22 10,600 10,600 10,600 10,600 271
2008/12/19 13,230 13,590 12,600 12,600 7,017
2008/12/18 14,140 15,200 14,140 14,600 2,277
2008/12/17 15,700 15,800 14,000 14,940 3,379
2008/12/16 15,200 16,800 14,800 15,100 6,633
2008/12/15 14,080 15,080 13,600 15,080 6,859
2008/12/12 13,400 14,500 12,650 13,080 5,283
2008/12/11 14,200 15,200 14,000 14,600 10,694
2008/12/10 11,090 13,200 11,090 13,200 6,152
2008/12/09 10,600 11,800 10,110 11,200 5,732
2008/12/08 10,300 10,750 10,020 10,440 3,243
2008/12/05 10,160 10,520 9,900 10,100 2,661
2008/12/04 10,850 11,650 10,010 10,200 4,388
2008/12/03 11,450 11,890 10,110 10,650 6,562
2008/12/02 11,600 12,490 11,300 11,650 3,610
2008/12/01 13,600 13,800 12,800 12,800 4,403
2008/11/28 14,100 14,840 13,600 14,800 3,688
2008/11/27 14,150 15,010 13,270 13,780 8,160
2008/11/26 15,000 15,000 13,800 14,150 1,394
2008/11/25 16,310 17,300 15,180 15,200 2,437
2008/11/21 13,490 16,690 13,490 16,660 2,306
2008/11/20 15,220 15,690 14,620 14,690 2,529
2008/11/19 17,610 18,290 16,590 16,590 1,606
2008/11/18 17,150 17,950 16,800 17,810 1,965
2008/11/17 18,100 18,690 17,570 17,950 2,963
2008/11/14 21,000 21,250 18,700 19,500 2,521
2008/11/13 21,250 21,800 19,500 20,100 4,029
2008/11/12 20,950 21,850 20,350 21,850 4,515
2008/11/11 18,050 19,850 17,900 19,850 3,836
2008/11/10 17,010 18,000 16,910 17,850 3,376
2008/11/07 14,520 16,900 14,330 16,310 3,263
2008/11/06 14,300 16,090 14,300 15,300 2,989
2008/11/05 13,590 15,100 13,200 15,100 4,195
2008/11/04 13,300 14,100 12,800 13,100 2,203
2008/10/31 13,700 13,700 12,610 13,300 1,741
2008/10/30 12,040 13,650 12,040 13,500 2,546
2008/10/29 13,140 13,750 11,800 12,240 2,761
2008/10/28 11,900 12,020 10,500 11,940 4,079
2008/10/27 14,100 14,250 12,500 12,500 2,631
2008/10/24 16,110 16,160 14,200 14,500 2,845
2008/10/23 14,650 16,500 14,000 16,160 3,233
2008/10/22 16,400 16,600 15,200 15,850 4,721
2008/10/21 15,430 16,890 15,100 16,800 3,274
2008/10/20 14,250 16,300 14,200 15,010 3,945
2008/10/17 16,060 16,300 14,450 14,450 6,229
2008/10/16 16,450 16,550 16,450 16,450 2,876
2008/10/15 19,300 19,500 17,330 18,450 4,449
2008/10/14 19,800 20,000 18,800 20,000 5,707
2008/10/10 16,750 19,900 16,750 18,000 4,662
2008/10/09 17,510 19,620 17,320 18,750 2,881
2008/10/08 19,310 19,510 17,330 17,620 2,467
2008/10/07 18,920 23,600 18,920 20,310 3,494
2008/10/06 22,600 22,890 21,100 21,720 2,115
2008/10/03 25,640 25,650 23,720 24,100 1,825
2008/10/02 28,000 29,000 25,400 25,940 1,361
2008/10/01 29,500 30,400 27,600 28,300 1,070
2008/09/30 26,290 30,800 26,230 28,300 3,069
2008/09/29 30,500 30,600 28,100 28,690 1,299
2008/09/26 31,950 33,450 30,000 30,400 2,255
2008/09/25 32,350 33,500 30,000 32,350 2,950
2008/09/24 34,000 34,400 31,000 32,000 2,500
2008/09/22 36,500 36,650 34,000 34,500 2,292
2008/09/19 35,450 37,200 33,700 34,500 2,906
2008/09/18 28,900 35,000 28,050 34,200 4,080
2008/09/17 35,150 35,250 30,100 31,000 4,205
2008/09/16 33,950 37,000 33,950 33,950 6,892
2008/09/12 38,800 38,800 35,000 37,950 5,005
2008/09/11 36,000 38,000 35,000 38,000 9,522
2008/09/10 28,700 34,000 28,400 34,000 6,301
2008/09/09 29,790 31,300 28,500 30,000 9,523
2008/09/08 26,490 28,290 26,490 28,290 3,009
2008/09/05 23,600 25,300 23,600 25,290 2,753
2008/09/04 24,930 26,900 23,890 24,930 5,425
2008/09/03 27,630 27,870 24,630 24,630 5,352
2008/09/02 29,300 29,600 27,500 27,630 2,598
2008/09/01 29,810 30,700 29,200 29,510 1,632
2008/08/29 30,500 31,000 29,200 29,750 5,435
2008/08/28 32,250 32,550 29,990 30,450 4,714
2008/08/27 33,000 33,250 31,500 31,850 3,102
2008/08/26 33,300 34,750 32,650 33,550 3,253
2008/08/25 34,000 37,000 33,900 34,500 7,424
2008/08/22 33,500 34,700 32,750 33,250 2,535
2008/08/21 33,800 34,850 32,600 33,900 3,547
2008/08/20 30,800 33,650 30,500 33,000 4,034
2008/08/19 34,400 35,400 31,600 31,950 5,486
2008/08/18 33,200 36,950 32,850 35,600 3,499
2008/08/15 36,800 37,400 33,200 34,000 7,122
2008/08/14 38,100 39,000 37,200 37,200 4,268
2008/08/13 42,100 42,900 40,900 41,200 1,180
2008/08/12 40,400 42,650 40,400 42,500 2,113
2008/08/11 40,300 41,700 40,200 41,200 1,273
2008/08/08 39,900 42,450 38,750 39,800 2,819
2008/08/07 41,300 41,800 40,250 40,300 1,676
2008/08/06 42,400 43,200 41,150 41,700 1,551
2008/08/05 43,950 45,000 41,500 42,000 2,539
2008/08/04 43,000 44,100 42,400 43,550 1,402
2008/08/01 43,000 43,000 41,700 42,500 1,886
2008/07/31 43,900 43,950 42,150 43,000 3,491
2008/07/30 46,000 47,000 44,300 45,400 3,101
2008/07/29 42,500 45,800 41,050 45,100 4,533
2008/07/28 41,450 44,950 41,450 44,000 3,521
2008/07/25 41,000 41,850 40,100 41,850 2,595
2008/07/24 41,650 45,550 41,550 42,450 4,243
2008/07/23 40,300 43,250 39,600 42,550 4,317
2008/07/22 40,000 40,450 38,050 39,500 5,054
2008/07/18 44,600 45,900 41,150 42,000 5,945
2008/07/17 44,200 45,000 42,100 45,000 5,731
2008/07/16 42,700 45,000 41,000 41,000 5,521
2008/07/15 45,500 46,050 43,100 43,100 5,280
2008/07/14 50,100 50,500 47,100 47,100 8,018
2008/07/11 55,900 59,400 51,400 52,100 13,480
2008/07/10 55,400 56,400 52,600 56,400 12,148
2008/07/09 51,400 51,400 51,400 51,400 257
2008/07/08 47,350 47,350 47,350 47,350 73
2008/07/07 43,400 45,400 41,100 43,350 4,773
2008/07/04 46,100 46,600 41,750 43,000 3,276
2008/07/03 45,500 46,800 44,750 45,750 2,878
2008/07/02 50,900 52,800 46,900 47,500 4,115
2008/07/01 52,100 53,500 50,200 50,400 3,789
2008/06/30 48,650 52,400 48,250 52,400 7,316
2008/06/27 48,100 49,500 47,000 48,400 3,444
2008/06/26 48,900 51,100 48,000 50,200 4,744
2008/06/25 46,850 48,200 44,050 48,100 10,179
2008/06/24 48,600 50,900 48,050 48,050 3,553
2008/06/23 48,000 52,600 47,500 50,300 6,989
2008/06/20 53,600 54,000 49,450 49,950 6,651
2008/06/19 57,500 57,500 53,800 54,200 4,985
2008/06/18 59,100 60,500 57,700 58,000 2,647
2008/06/17 61,500 64,100 58,800 59,000 5,459
2008/06/16 58,200 62,600 55,200 62,000 6,961
2008/06/13 60,000 61,600 58,100 58,700 4,079
2008/06/12 58,400 61,800 58,000 59,000 3,916
2008/06/11 63,600 63,600 58,800 59,900 7,630
2008/06/10 66,000 67,000 63,300 63,600 1,749
2008/06/09 64,100 66,800 63,300 65,900 1,924
2008/06/06 68,100 69,300 65,300 66,100 2,788
2008/06/05 69,900 70,000 66,700 67,400 4,192
2008/06/04 73,000 73,500 70,800 70,800 1,992
2008/06/03 75,100 77,000 73,600 74,000 2,214
2008/06/02 73,000 77,300 71,100 77,100 3,007
2008/05/30 75,000 75,700 71,900 73,000 4,360
2008/05/29 76,900 78,600 75,500 76,600 1,834
2008/05/28 78,500 78,500 75,500 76,900 2,070
2008/05/27 77,500 78,600 76,500 78,600 1,888
2008/05/26 80,800 82,400 79,200 80,600 2,568
2008/05/23 82,000 83,800 80,100 80,600 3,120
2008/05/22 77,000 81,900 76,600 81,500 3,623
2008/05/21 83,600 83,600 79,500 80,000 4,595
2008/05/20 87,700 88,600 84,100 85,100 2,944
2008/05/19 84,000 87,100 83,500 86,700 3,503
2008/05/16 85,800 85,900 82,300 83,500 2,882
2008/05/15 89,600 89,700 83,000 84,000 9,122
2008/05/14 88,300 93,700 87,100 92,600 3,329
2008/05/13 94,000 96,800 89,000 89,700 7,019
2008/05/12 93,000 99,000 90,100 98,000 5,224
2008/05/09 100,000 101,000 92,100 95,000 7,619
2008/05/08 89,100 97,100 88,100 97,100 13,803
2008/05/07 81,000 87,100 80,900 87,100 5,149
2008/05/02 77,200 78,000 76,500 77,100 3,857
2008/05/01 77,200 77,700 75,600 76,800 2,013
2008/04/30 80,900 81,000 76,100 77,200 7,711
2008/04/28 78,700 84,800 78,500 82,900 4,305
2008/04/25 77,000 77,900 76,500 76,900 1,482
2008/04/24 75,400 76,800 75,400 76,000 1,342
2008/04/23 75,000 77,200 74,300 75,700 2,697
2008/04/22 76,400 78,300 75,400 76,000 2,729
2008/04/21 74,500 76,900 73,600 76,400 3,504
2008/04/18 72,000 73,000 70,600 71,500 1,768
2008/04/17 73,600 74,600 71,400 71,800 2,642
2008/04/16 74,500 75,400 71,600 72,000 4,977
2008/04/15 76,300 77,200 74,500 75,000 2,856
2008/04/14 78,000 78,200 74,000 77,300 5,099
2008/04/11 84,400 86,400 80,500 82,000 12,990
2008/04/10 70,100 80,400 68,900 80,400 6,420
2008/04/09 81,700 82,400 69,700 70,400 7,616
2008/04/08 76,100 82,500 75,000 79,700 3,344
2008/04/07 73,300 76,700 72,800 75,500 2,020
2008/04/04 78,100 78,200 74,400 75,300 2,164
2008/04/03 72,800 78,800 71,800 77,100 3,992
2008/04/02 68,900 70,900 68,100 70,900 2,994
2008/04/01 64,400 66,200 62,500 65,900 2,450
2008/03/31 67,400 68,400 63,000 63,900 2,039
2008/03/28 67,100 70,000 66,100 67,000 1,404
2008/03/27 68,900 69,900 67,100 67,500 1,229
2008/03/26 69,500 70,900 68,500 70,500 1,012
2008/03/25 73,100 74,800 69,900 70,000 1,745
2008/03/24 72,400 75,100 71,200 72,100 1,566
2008/03/21 73,000 74,300 69,700 73,000 4,023
2008/03/19 72,100 74,600 71,400 74,600 3,187
2008/03/18 70,800 71,400 68,000 69,600 1,794
2008/03/17 68,900 73,200 66,100 71,800 2,679
2008/03/14 70,300 72,500 65,000 70,400 4,583
2008/03/13 78,000 79,600 72,400 73,300 3,012
2008/03/12 84,800 85,000 77,200 78,200 3,449
2008/03/11 73,900 81,000 73,000 80,800 3,821
2008/03/10 77,700 80,200 74,000 74,900 3,933
2008/03/07 82,100 83,000 79,200 80,500 5,890
2008/03/06 85,700 91,200 83,200 88,000 2,308
2008/03/05 88,900 88,900 83,300 83,700 4,195
2008/03/04 96,300 97,100 89,500 90,900 3,187
2008/03/03 95,500 97,700 93,100 95,900 2,790
2008/02/29 104,000 104,000 99,500 101,000 3,415
2008/02/28 104,000 106,000 99,900 106,000 3,514
2008/02/27 106,000 106,000 103,000 104,000 1,534
2008/02/26 107,000 109,000 104,000 106,000 2,519
2008/02/25 109,000 110,000 105,000 106,000 2,993
2008/02/22 98,300 106,000 98,200 103,000 3,383
2008/02/21 103,000 105,000 99,300 102,000 3,863
2008/02/20 109,000 109,000 98,000 101,000 6,028
2008/02/19 114,000 115,000 107,000 111,000 3,610
2008/02/18 108,000 119,000 107,000 113,000 9,847
2008/02/15 94,400 104,000 91,500 104,000 7,614
2008/02/14 87,000 93,400 84,300 93,400 2,204
2008/02/13 84,500 87,500 82,000 83,400 1,831
2008/02/12 80,200 84,800 79,500 82,900 2,069
2008/02/08 90,000 90,000 83,200 83,200 3,140
2008/02/07 91,800 92,400 89,000 90,000 1,588
2008/02/06 91,800 93,200 91,300 92,800 1,264
2008/02/05 94,500 96,400 92,700 95,500 1,314
2008/02/04 99,400 100,000 93,000 94,600 2,807
2008/02/01 101,000 102,000 97,500 97,500 2,180
2008/01/31 99,500 101,000 99,100 101,000 1,685
2008/01/30 99,800 105,000 98,100 101,000 3,521
2008/01/29 105,000 106,000 98,600 100,000 4,395
2008/01/28 100,000 106,000 100,000 102,000 2,667
2008/01/25 104,000 107,000 102,000 103,000 3,643
2008/01/24 99,900 102,000 97,000 101,000 4,254
2008/01/23 103,000 105,000 88,100 96,900 6,169
2008/01/22 104,000 105,000 97,000 97,500 6,951
2008/01/21 116,000 117,000 111,000 112,000 3,881
2008/01/18 104,000 122,000 103,000 118,000 6,961
2008/01/17 110,000 112,000 103,000 110,000 8,144
2008/01/16 105,000 110,000 104,000 106,000 11,179
2008/01/15 106,000 106,000 99,700 99,800 2,339
2008/01/11 110,000 112,000 99,200 102,000 5,555
2008/01/10 128,000 130,000 113,000 114,000 4,650
2008/01/09 101,000 126,000 100,000 126,000 4,405
2008/01/08 102,000 106,000 99,000 106,000 3,075
2008/01/07 104,000 107,000 102,000 103,000 2,559
2008/01/04 108,000 109,000 105,000 108,000 1,259

このページの先頭へ