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
2009/12/30 4,460 4,800 4,440 4,540 36,635
2009/12/29 4,700 4,840 4,350 4,380 53,365
2009/12/28 4,200 4,650 4,200 4,650 44,761
2009/12/25 4,280 4,480 4,140 4,150 40,358
2009/12/24 5,550 5,620 4,530 4,530 97,724
2009/12/22 5,000 5,150 4,920 5,150 27,396
2009/12/21 4,110 4,650 4,050 4,650 62,270
2009/12/18 3,750 4,150 3,670 4,150 65,738
2009/12/17 3,950 4,000 3,630 3,650 29,643
2009/12/16 4,310 4,390 3,940 4,040 54,812
2009/12/15 3,410 4,010 3,360 4,010 44,294
2009/12/14 3,750 3,790 3,510 3,510 11,064
2009/12/11 3,780 3,900 3,620 3,770 18,826
2009/12/10 3,680 3,920 3,570 3,660 29,386
2009/12/09 3,730 3,970 3,610 3,730 25,740
2009/12/08 4,050 4,110 3,740 3,900 19,057
2009/12/07 4,250 4,390 3,900 4,060 30,638
2009/12/04 4,880 4,880 4,280 4,280 84,257
2009/12/03 4,780 4,780 4,780 4,780 2,279
2009/12/02 4,000 4,280 3,970 4,280 28,118
2009/12/01 3,360 3,780 3,240 3,780 40,015
2009/11/30 2,955 3,300 2,955 3,280 22,797
2009/11/27 3,080 3,180 2,980 2,995 15,644
2009/11/26 2,900 3,410 2,860 3,280 27,355
2009/11/25 2,915 3,190 2,750 3,060 23,424
2009/11/24 3,480 3,480 2,945 2,945 17,618
2009/11/20 3,200 3,590 3,160 3,330 28,188
2009/11/19 3,300 3,460 3,110 3,350 32,126
2009/11/18 3,800 3,890 3,300 3,550 22,017
2009/11/17 3,960 3,990 3,620 3,800 30,905
2009/11/16 3,850 4,040 3,450 3,510 20,113
2009/11/13 3,960 4,000 3,630 3,770 19,812
2009/11/12 4,510 4,610 3,950 4,010 25,640
2009/11/11 4,230 4,630 4,230 4,360 23,847
2009/11/10 4,400 4,690 4,250 4,330 45,479
2009/11/09 3,770 4,490 3,640 4,210 74,009
2009/11/06 4,540 4,600 4,020 4,020 35,455
2009/11/05 5,050 5,090 4,370 4,520 32,311
2009/11/04 5,100 5,320 4,950 5,050 30,698
2009/11/02 5,100 5,150 4,760 4,950 32,742
2009/10/30 5,920 5,920 5,240 5,280 27,080
2009/10/29 6,050 6,340 5,520 5,520 58,147
2009/10/28 5,250 6,150 5,250 6,150 85,472
2009/10/27 5,200 5,470 4,920 5,150 50,477
2009/10/26 6,010 6,170 5,400 5,400 74,482
2009/10/23 6,800 7,200 6,340 6,400 33,052
2009/10/22 7,430 7,600 6,750 6,810 40,464
2009/10/21 8,010 8,410 7,650 7,730 41,455
2009/10/20 7,800 8,400 7,610 8,070 71,522
2009/10/19 7,300 8,440 7,300 7,400 132,757
2009/10/16 8,300 8,300 8,300 8,300 1,140
2009/10/15 10,300 10,300 10,300 10,300 494
2009/10/14 12,800 13,250 12,050 12,300 23,405
2009/10/13 12,630 13,880 12,630 13,360 36,292
2009/10/09 11,000 13,190 10,770 12,530 51,123
2009/10/08 11,300 12,320 10,260 11,200 64,202
2009/10/07 9,560 10,500 9,400 10,500 36,743
2009/10/06 8,800 9,500 7,850 9,500 52,685
2009/10/05 9,600 9,920 8,500 8,500 39,866
2009/10/02 9,820 10,800 9,300 9,500 38,438
2009/10/01 12,300 12,400 11,100 11,120 16,893
2009/09/30 13,430 13,590 12,550 12,700 9,701
2009/09/29 13,300 14,370 13,120 13,510 17,614
2009/09/28 12,560 13,880 11,610 13,500 24,028
2009/09/25 11,970 14,100 11,500 12,500 26,259
2009/09/24 15,000 15,000 13,370 13,370 22,360
2009/09/18 16,400 17,380 14,500 15,370 40,574
2009/09/17 16,400 16,400 16,400 16,400 800
2009/09/16 14,400 14,400 14,400 14,400 1,521
2009/09/15 12,400 12,600 12,400 12,400 10,752
2009/09/14 15,530 15,690 14,330 14,400 21,818
2009/09/11 16,800 16,900 15,850 16,330 16,702
2009/09/10 15,500 18,000 15,400 17,000 36,448
2009/09/09 16,620 16,650 15,750 16,100 19,017
2009/09/08 16,900 17,310 16,450 16,820 17,869
2009/09/07 16,560 17,880 15,770 17,100 36,383
2009/09/04 18,860 18,860 16,750 16,960 40,460
2009/09/03 16,650 18,300 16,650 18,260 38,762
2009/09/02 15,490 17,100 15,240 16,450 32,176
2009/09/01 13,560 16,140 13,410 16,090 42,452
2009/08/31 14,780 14,780 13,230 14,160 39,727
2009/08/28 14,910 17,110 13,110 13,300 89,437
2009/08/27 15,390 17,410 14,790 15,110 58,945
2009/08/26 20,190 21,500 16,790 16,790 64,995
2009/08/25 16,260 18,790 16,190 18,790 64,008
2009/08/24 13,990 14,790 13,320 14,790 26,316
2009/08/21 11,390 12,790 11,110 12,790 55,654
2009/08/20 10,290 10,790 9,850 10,790 35,089
2009/08/19 9,160 9,990 9,160 9,790 41,690
2009/08/18 7,720 9,020 7,710 9,010 32,242
2009/08/17 8,140 8,250 7,830 8,020 14,018
2009/08/14 8,350 8,800 8,110 8,340 19,774
2009/08/13 9,160 9,160 8,210 8,500 51,654
2009/08/12 8,060 8,160 8,000 8,160 8,742
2009/08/11 6,850 7,270 6,750 7,160 19,962
2009/08/10 6,550 7,100 6,330 6,950 27,745
2009/08/07 6,380 6,450 6,050 6,250 7,017
2009/08/06 6,550 6,550 6,150 6,240 9,412
2009/08/05 6,500 6,910 6,230 6,490 17,933
2009/08/04 7,200 7,380 6,550 6,600 25,590
2009/08/03 7,030 7,500 6,800 7,120 27,265
2009/07/31 6,660 7,120 6,510 7,090 30,261
2009/07/30 6,130 7,150 5,810 6,350 43,414
2009/07/29 5,800 6,330 5,360 6,330 46,925
2009/07/28 5,360 5,360 5,360 5,360 1,112
2009/07/27 5,270 5,280 4,850 4,860 14,577
2009/07/24 5,300 5,790 4,880 5,290 25,401
2009/07/23 5,600 5,840 4,850 5,290 39,186
2009/07/22 6,250 7,180 5,520 5,700 72,657
2009/07/21 6,350 6,350 6,350 6,350 1,820
2009/07/17 5,350 5,350 5,350 5,350 1,988
2009/07/16 4,850 4,850 4,850 4,850 1,734
2009/07/15 4,190 4,500 4,000 4,350 25,774
2009/07/14 3,700 4,000 3,550 4,000 11,835
2009/07/13 3,600 4,000 3,500 3,500 13,943
2009/07/10 4,370 4,400 4,000 4,000 20,091
2009/07/09 5,170 5,170 4,170 4,500 53,224
2009/07/08 4,670 4,670 4,670 4,670 1,231
2009/07/07 3,620 4,170 3,540 4,170 7,020
2009/07/06 3,930 3,970 3,610 3,670 9,918
2009/07/03 3,810 3,980 3,680 3,980 13,162
2009/07/02 4,250 4,250 3,900 4,000 11,330
2009/07/01 4,170 4,320 4,100 4,200 9,311
2009/06/30 4,300 4,450 4,150 4,270 13,286
2009/06/29 4,600 4,650 4,200 4,260 17,693
2009/06/26 4,760 4,770 4,430 4,550 17,944
2009/06/25 4,640 4,830 4,500 4,510 20,334
2009/06/24 4,730 4,870 4,200 4,790 24,264
2009/06/23 4,520 4,950 4,200 4,480 31,587
2009/06/22 3,970 4,620 3,870 4,620 55,502
2009/06/19 4,820 4,970 4,120 4,120 40,567
2009/06/18 5,510 5,800 4,610 4,620 37,072
2009/06/17 5,170 6,370 5,170 5,600 61,362
2009/06/16 6,170 6,290 5,670 5,670 47,940
2009/06/15 7,190 7,900 6,350 6,670 69,320
2009/06/12 8,040 9,040 7,990 7,990 54,347
2009/06/11 5,540 7,040 5,240 7,040 53,485
2009/06/10 5,040 5,040 5,040 5,040 1,195
2009/06/09 3,490 4,040 3,300 4,040 36,293
2009/06/08 2,610 3,040 2,600 3,040 70,872
2009/06/05 2,640 2,640 2,640 2,640 10,713
2009/06/04 2,240 2,240 2,240 2,240 1,318
2009/06/03 2,040 2,080 1,910 1,938 9,586
2009/06/02 2,190 2,215 1,980 2,000 19,310
2009/06/01 2,040 2,270 1,900 2,070 26,421
2009/05/29 2,325 2,380 2,000 2,225 19,210
2009/05/28 2,320 2,440 2,310 2,340 13,444
2009/05/27 2,495 2,515 2,320 2,320 21,832
2009/05/26 2,405 2,630 2,320 2,410 31,754
2009/05/25 2,535 2,600 2,355 2,400 32,597
2009/05/22 2,410 2,740 2,315 2,495 53,577
2009/05/21 2,435 2,670 2,210 2,400 44,830
2009/05/20 2,150 2,510 2,100 2,395 76,813
2009/05/19 2,100 2,110 2,075 2,110 32,082
2009/05/18 1,800 1,960 1,786 1,808 19,147
2009/05/15 1,765 1,970 1,593 1,935 39,682
2009/05/14 2,085 2,200 1,885 1,885 47,952
2009/05/13 2,285 2,285 2,280 2,285 13,111
2009/05/12 1,981 1,981 1,919 1,981 25,280
2009/05/11 1,591 1,681 1,550 1,681 13,104
2009/05/08 1,439 1,549 1,359 1,481 24,800
2009/05/07 1,260 1,459 1,260 1,459 36,044
2009/05/01 1,230 1,259 1,214 1,259 5,989
2009/04/30 1,258 1,258 1,200 1,250 7,422
2009/04/28 1,191 1,260 1,180 1,180 11,573
2009/04/27 1,160 1,239 1,148 1,200 7,061
2009/04/24 1,280 1,280 1,180 1,200 10,641
2009/04/23 1,190 1,311 1,150 1,280 16,118
2009/04/22 1,248 1,298 1,170 1,170 12,722
2009/04/21 1,239 1,280 1,161 1,208 21,248
2009/04/20 1,332 1,360 1,298 1,315 9,479
2009/04/17 1,330 1,369 1,254 1,312 13,147
2009/04/16 1,395 1,425 1,318 1,350 14,414
2009/04/15 1,435 1,479 1,350 1,375 26,930
2009/04/14 1,565 1,590 1,440 1,495 41,982
2009/04/13 1,315 1,535 1,315 1,490 82,768
2009/04/10 1,488 1,550 1,325 1,335 45,586
2009/04/09 1,308 1,460 1,302 1,428 62,101
2009/04/08 1,555 1,555 1,250 1,267 89,168
2009/04/07 1,525 1,525 1,525 1,525 3,012
2009/04/06 1,325 1,325 1,325 1,325 21,881
2009/04/03 1,141 1,340 1,051 1,124 145,935
2009/04/02 1,640 1,640 1,640 1,640 666
2009/04/01 2,040 2,040 2,040 2,040 531
2009/03/31 2,440 2,440 2,440 2,440 1,451
2009/03/30 2,680 2,840 2,650 2,840 57,931
2009/03/27 2,150 2,440 2,065 2,440 56,730
2009/03/26 2,340 2,530 1,951 2,040 44,772
2009/03/25 2,525 2,945 2,205 2,300 68,477
2009/03/24 2,605 2,605 2,310 2,605 47,871
2009/03/23 2,025 2,205 2,025 2,205 38,217
2009/03/19 1,752 2,190 1,752 1,905 64,454
2009/03/18 1,602 1,602 1,530 1,602 30,046
2009/03/17 1,402 1,402 1,402 1,402 144
2009/03/16 1,202 1,202 1,202 1,202 755
2009/03/13 1,090 1,150 1,002 1,002 29,672
2009/03/12 1,190 1,449 1,060 1,090 55,538
2009/03/11 1,310 1,310 1,310 1,310 801
2009/03/10 1,610 1,610 1,610 1,610 1,101
2009/03/09 2,190 2,435 1,910 1,910 48,283
2009/03/06 2,290 2,925 2,170 2,350 77,248
2009/03/05 2,130 2,130 2,130 2,130 2,486
2009/03/04 1,446 1,526 1,326 1,526 28,777
2009/03/03 976 1,126 926 1,126 81,207
2009/03/02 926 926 926 926 2,499
2009/02/27 796 826 783 826 21,266
2009/02/26 630 726 620 726 15,426
2009/02/25 672 672 620 626 13,875
2009/02/24 654 709 622 622 18,192
2009/02/23 714 716 631 714 11,849
2009/02/20 760 779 655 719 28,384
2009/02/19 708 829 692 755 33,678
2009/02/18 748 770 738 738 31,519
2009/02/17 908 914 838 838 34,925
2009/02/16 1,029 1,054 929 938 27,773
2009/02/13 1,100 1,150 1,004 1,040 19,925
2009/02/12 1,045 1,168 1,030 1,080 21,257
2009/02/10 1,021 1,178 1,002 1,025 39,363
2009/02/09 1,148 1,166 1,000 1,001 46,464
2009/02/06 1,214 1,240 1,188 1,188 58,991
2009/02/05 1,208 1,388 1,200 1,388 72,774
2009/02/04 1,305 1,384 1,185 1,188 70,891
2009/02/03 1,505 1,531 1,385 1,385 52,560
2009/02/02 1,845 1,950 1,685 1,685 37,497
2009/01/30 2,270 2,270 1,960 2,085 93,721
2009/01/29 1,970 1,970 1,970 1,970 6,499
2009/01/28 1,700 1,720 1,601 1,670 27,201
2009/01/27 1,700 1,850 1,650 1,680 66,187
2009/01/26 1,849 1,900 1,651 1,675 31,676
2009/01/23 1,850 2,000 1,652 1,796 71,008
2009/01/22 2,080 2,350 1,905 1,940 75,619
2009/01/21 2,430 2,850 2,195 2,235 123,610
2009/01/20 1,900 2,590 1,622 2,590 163,204
2009/01/19 2,830 2,960 2,190 2,190 166,678
2009/01/16 3,590 3,680 2,990 2,990 134,755
2009/01/15 3,990 3,990 3,990 3,990 910
2009/01/14 4,490 4,490 4,490 4,490 1,675
2009/01/13 5,490 5,490 5,490 5,490 2,005
2009/01/09 6,060 6,500 5,660 6,490 73,564
2009/01/08 6,660 6,660 6,660 6,660 1,325
2009/01/07 8,160 8,600 7,660 7,660 20,406
2009/01/06 8,660 8,660 8,660 8,660 879
2009/01/05 7,300 7,660 6,830 7,660 11,936

このページの先頭へ