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 |
---|---|---|---|---|---|
2016/12/30 | 228 | 231 | 227 | 229 | 206,600 |
2016/12/29 | 229 | 230 | 225 | 230 | 257,400 |
2016/12/28 | 233 | 233 | 228 | 230 | 371,900 |
2016/12/27 | 230 | 233 | 225 | 232 | 560,800 |
2016/12/26 | 227 | 231 | 226 | 229 | 278,600 |
2016/12/22 | 228 | 229 | 223 | 226 | 482,100 |
2016/12/21 | 239 | 239 | 230 | 230 | 595,300 |
2016/12/20 | 238 | 240 | 235 | 237 | 197,600 |
2016/12/19 | 240 | 243 | 236 | 238 | 424,100 |
2016/12/16 | 237 | 242 | 234 | 239 | 570,200 |
2016/12/15 | 242 | 243 | 235 | 235 | 653,500 |
2016/12/14 | 242 | 246 | 238 | 244 | 580,300 |
2016/12/13 | 237 | 243 | 235 | 241 | 419,100 |
2016/12/12 | 240 | 240 | 235 | 238 | 514,500 |
2016/12/09 | 236 | 245 | 233 | 236 | 944,200 |
2016/12/08 | 236 | 237 | 232 | 235 | 345,600 |
2016/12/07 | 232 | 237 | 230 | 233 | 483,600 |
2016/12/06 | 229 | 232 | 229 | 230 | 236,900 |
2016/12/05 | 231 | 231 | 227 | 229 | 162,900 |
2016/12/02 | 233 | 234 | 230 | 230 | 318,000 |
2016/12/01 | 234 | 235 | 231 | 231 | 246,400 |
2016/11/30 | 234 | 235 | 230 | 233 | 295,700 |
2016/11/29 | 232 | 237 | 231 | 234 | 287,100 |
2016/11/28 | 231 | 232 | 229 | 232 | 158,300 |
2016/11/25 | 230 | 234 | 228 | 230 | 392,900 |
2016/11/24 | 236 | 237 | 233 | 235 | 232,700 |
2016/11/22 | 232 | 234 | 230 | 234 | 208,000 |
2016/11/21 | 238 | 238 | 233 | 234 | 289,100 |
2016/11/18 | 233 | 239 | 233 | 238 | 419,000 |
2016/11/17 | 232 | 235 | 228 | 234 | 276,200 |
2016/11/16 | 233 | 235 | 229 | 232 | 366,600 |
2016/11/15 | 224 | 231 | 223 | 229 | 272,800 |
2016/11/14 | 221 | 226 | 221 | 223 | 190,800 |
2016/11/11 | 225 | 227 | 218 | 221 | 288,100 |
2016/11/10 | 221 | 225 | 219 | 225 | 345,300 |
2016/11/09 | 229 | 229 | 200 | 216 | 1,004,000 |
2016/11/08 | 228 | 232 | 227 | 227 | 125,300 |
2016/11/07 | 231 | 233 | 228 | 228 | 134,600 |
2016/11/04 | 230 | 231 | 227 | 230 | 251,200 |
2016/11/02 | 235 | 237 | 230 | 231 | 355,700 |
2016/11/01 | 238 | 241 | 236 | 236 | 249,900 |
2016/10/31 | 236 | 238 | 235 | 235 | 130,800 |
2016/10/28 | 238 | 239 | 235 | 236 | 252,900 |
2016/10/27 | 240 | 240 | 237 | 238 | 116,300 |
2016/10/26 | 238 | 241 | 238 | 240 | 114,900 |
2016/10/25 | 239 | 245 | 238 | 238 | 389,100 |
2016/10/24 | 242 | 242 | 238 | 239 | 164,800 |
2016/10/21 | 241 | 250 | 238 | 239 | 701,900 |
2016/10/20 | 234 | 242 | 233 | 240 | 580,700 |
2016/10/19 | 231 | 236 | 229 | 234 | 352,400 |
2016/10/18 | 229 | 231 | 228 | 231 | 305,700 |
2016/10/17 | 232 | 234 | 231 | 232 | 237,100 |
2016/10/14 | 236 | 236 | 231 | 233 | 234,700 |
2016/10/13 | 238 | 240 | 233 | 237 | 387,300 |
2016/10/12 | 241 | 245 | 238 | 239 | 770,200 |
2016/10/11 | 240 | 243 | 240 | 241 | 353,100 |
2016/10/07 | 239 | 242 | 238 | 240 | 273,800 |
2016/10/06 | 241 | 243 | 239 | 239 | 214,700 |
2016/10/05 | 240 | 242 | 239 | 241 | 193,200 |
2016/10/04 | 241 | 241 | 238 | 240 | 233,900 |
2016/10/03 | 242 | 245 | 241 | 242 | 194,400 |
2016/09/30 | 242 | 246 | 241 | 242 | 447,700 |
2016/09/29 | 247 | 249 | 246 | 247 | 218,300 |
2016/09/28 | 246 | 249 | 245 | 247 | 155,000 |
2016/09/27 | 248 | 248 | 245 | 248 | 263,800 |
2016/09/26 | 249 | 251 | 248 | 249 | 260,100 |
2016/09/23 | 247 | 251 | 247 | 249 | 317,200 |
2016/09/21 | 254 | 262 | 246 | 247 | 1,501,000 |
2016/09/20 | 250 | 257 | 249 | 251 | 646,500 |
2016/09/16 | 252 | 260 | 249 | 257 | 548,100 |
2016/09/15 | 261 | 263 | 252 | 253 | 518,300 |
2016/09/14 | 260 | 286 | 256 | 258 | 4,951,000 |
2016/09/13 | 253 | 257 | 252 | 255 | 248,900 |
2016/09/12 | 250 | 256 | 249 | 251 | 298,800 |
2016/09/09 | 253 | 257 | 251 | 255 | 238,800 |
2016/09/08 | 256 | 258 | 251 | 254 | 375,800 |
2016/09/07 | 252 | 259 | 252 | 258 | 415,300 |
2016/09/06 | 253 | 256 | 252 | 256 | 190,200 |
2016/09/05 | 254 | 259 | 251 | 252 | 319,800 |
2016/09/02 | 252 | 253 | 248 | 253 | 217,800 |
2016/09/01 | 249 | 255 | 247 | 252 | 269,600 |
2016/08/31 | 258 | 260 | 246 | 248 | 460,400 |
2016/08/30 | 245 | 260 | 245 | 257 | 917,300 |
2016/08/29 | 245 | 247 | 241 | 246 | 194,600 |
2016/08/26 | 250 | 250 | 239 | 240 | 364,500 |
2016/08/25 | 244 | 246 | 243 | 244 | 89,000 |
2016/08/24 | 247 | 248 | 244 | 246 | 104,800 |
2016/08/23 | 243 | 249 | 242 | 247 | 229,600 |
2016/08/22 | 235 | 248 | 233 | 244 | 324,200 |
2016/08/19 | 235 | 239 | 233 | 235 | 245,100 |
2016/08/18 | 243 | 243 | 235 | 237 | 362,200 |
2016/08/17 | 247 | 247 | 242 | 242 | 339,800 |
2016/08/16 | 249 | 251 | 246 | 248 | 303,600 |
2016/08/15 | 251 | 252 | 246 | 250 | 328,700 |
2016/08/12 | 251 | 255 | 248 | 252 | 270,000 |
2016/08/10 | 249 | 253 | 247 | 249 | 198,000 |
2016/08/09 | 258 | 258 | 246 | 249 | 639,700 |
2016/08/08 | 260 | 262 | 252 | 255 | 630,400 |
2016/08/05 | 246 | 268 | 246 | 255 | 2,078,900 |
2016/08/04 | 246 | 249 | 241 | 243 | 518,200 |
2016/08/03 | 253 | 255 | 248 | 248 | 575,400 |
2016/08/02 | 267 | 267 | 257 | 258 | 532,500 |
2016/08/01 | 270 | 280 | 260 | 265 | 1,111,500 |
2016/07/29 | 298 | 324 | 246 | 280 | 7,006,700 |
2016/07/28 | 292 | 313 | 286 | 302 | 3,174,000 |
2016/07/27 | 287 | 354 | 282 | 301 | 13,562,100 |
2016/07/26 | 264 | 290 | 260 | 287 | 2,633,600 |
2016/07/25 | 253 | 263 | 250 | 257 | 685,000 |
2016/07/22 | 251 | 254 | 248 | 250 | 284,200 |
2016/07/21 | 250 | 255 | 246 | 255 | 325,600 |
2016/07/20 | 247 | 251 | 246 | 248 | 276,000 |
2016/07/19 | 256 | 258 | 245 | 251 | 515,600 |
2016/07/15 | 258 | 259 | 250 | 252 | 542,800 |
2016/07/14 | 257 | 267 | 256 | 260 | 527,900 |
2016/07/13 | 274 | 275 | 258 | 262 | 764,700 |
2016/07/12 | 277 | 280 | 268 | 271 | 1,756,500 |
2016/07/11 | 255 | 265 | 249 | 257 | 610,600 |
2016/07/08 | 252 | 258 | 245 | 248 | 537,400 |
2016/07/07 | 267 | 270 | 256 | 256 | 588,200 |
2016/07/06 | 273 | 274 | 253 | 270 | 900,800 |
2016/07/05 | 268 | 290 | 264 | 271 | 2,534,800 |
2016/07/04 | 258 | 267 | 258 | 262 | 801,400 |
2016/07/01 | 255 | 261 | 254 | 259 | 466,400 |
2016/06/30 | 249 | 264 | 249 | 251 | 942,900 |
2016/06/29 | 250 | 253 | 244 | 246 | 535,400 |
2016/06/28 | 231 | 248 | 228 | 247 | 583,200 |
2016/06/27 | 232 | 243 | 230 | 238 | 546,900 |
2016/06/24 | 272 | 273 | 197 | 227 | 2,094,000 |
2016/06/23 | 255 | 263 | 251 | 260 | 413,100 |
2016/06/22 | 266 | 267 | 257 | 257 | 425,400 |
2016/06/21 | 261 | 274 | 260 | 267 | 596,400 |
2016/06/20 | 258 | 267 | 256 | 266 | 869,200 |
2016/06/17 | 270 | 272 | 254 | 255 | 842,400 |
2016/06/16 | 290 | 300 | 248 | 256 | 2,199,300 |
2016/06/15 | 303 | 305 | 289 | 300 | 1,216,300 |
2016/06/14 | 330 | 336 | 301 | 305 | 3,225,700 |
2016/06/13 | 309 | 309 | 292 | 292 | 805,700 |
2016/06/10 | 310 | 321 | 307 | 313 | 515,900 |
2016/06/09 | 317 | 318 | 309 | 310 | 357,300 |
2016/06/08 | 315 | 318 | 311 | 318 | 245,000 |
2016/06/07 | 310 | 316 | 310 | 315 | 334,900 |
2016/06/06 | 306 | 317 | 306 | 311 | 504,300 |
2016/06/03 | 317 | 322 | 314 | 317 | 464,800 |
2016/06/02 | 324 | 328 | 308 | 317 | 840,100 |
2016/06/01 | 332 | 340 | 327 | 327 | 662,400 |
2016/05/31 | 341 | 346 | 333 | 336 | 1,321,800 |
2016/05/30 | 316 | 324 | 312 | 321 | 526,200 |
2016/05/27 | 312 | 335 | 310 | 311 | 1,777,200 |
2016/05/26 | 308 | 310 | 303 | 305 | 505,900 |
2016/05/25 | 310 | 315 | 308 | 308 | 609,600 |
2016/05/24 | 312 | 314 | 305 | 306 | 428,800 |
2016/05/23 | 308 | 315 | 306 | 314 | 460,600 |
2016/05/20 | 313 | 317 | 308 | 309 | 692,000 |
2016/05/19 | 312 | 319 | 307 | 308 | 712,500 |
2016/05/18 | 337 | 337 | 302 | 308 | 1,360,300 |
2016/05/17 | 337 | 345 | 332 | 333 | 1,116,800 |
2016/05/16 | 348 | 355 | 339 | 339 | 1,390,700 |
2016/05/13 | 336 | 367 | 320 | 344 | 3,558,400 |
2016/05/12 | 344 | 346 | 338 | 339 | 746,800 |
2016/05/11 | 350 | 352 | 343 | 349 | 559,900 |
2016/05/10 | 362 | 363 | 343 | 348 | 1,094,000 |
2016/05/09 | 339 | 360 | 337 | 358 | 1,521,400 |
2016/05/06 | 340 | 342 | 334 | 336 | 550,700 |
2016/05/02 | 330 | 347 | 326 | 336 | 1,117,200 |
2016/04/28 | 361 | 376 | 332 | 335 | 3,558,400 |
2016/04/27 | 342 | 360 | 340 | 358 | 1,227,300 |
2016/04/26 | 365 | 368 | 334 | 346 | 2,141,500 |
2016/04/25 | 377 | 379 | 364 | 368 | 1,770,800 |
2016/04/22 | 353 | 372 | 351 | 369 | 3,057,200 |
2016/04/21 | 344 | 375 | 341 | 358 | 5,116,800 |
2016/04/20 | 327 | 346 | 321 | 338 | 2,125,100 |
2016/04/19 | 330 | 334 | 320 | 321 | 1,411,300 |
2016/04/18 | 337 | 340 | 314 | 315 | 2,156,500 |
2016/04/15 | 350 | 353 | 340 | 345 | 1,952,600 |
2016/04/14 | 342 | 354 | 337 | 347 | 3,193,100 |
2016/04/13 | 349 | 354 | 335 | 336 | 3,630,100 |
2016/04/12 | 380 | 390 | 342 | 342 | 8,029,700 |
2016/04/11 | 432 | 446 | 417 | 422 | 2,472,000 |
2016/04/08 | 396 | 434 | 390 | 424 | 2,943,400 |
2016/04/07 | 416 | 430 | 398 | 406 | 2,631,100 |
2016/04/06 | 401 | 425 | 391 | 408 | 2,790,000 |
2016/04/05 | 459 | 467 | 410 | 417 | 3,928,800 |
2016/04/04 | 448 | 475 | 430 | 465 | 5,639,700 |
2016/04/01 | 484 | 493 | 441 | 453 | 11,770,200 |
2016/03/31 | 419 | 491 | 419 | 476 | 21,992,800 |
2016/03/30 | 419 | 427 | 405 | 411 | 3,548,300 |
2016/03/29 | 401 | 423 | 398 | 420 | 5,185,600 |
2016/03/28 | 390 | 403 | 388 | 395 | 1,841,300 |
2016/03/25 | 407 | 408 | 381 | 390 | 2,475,000 |
2016/03/24 | 399 | 411 | 394 | 407 | 3,261,500 |
2016/03/23 | 406 | 412 | 392 | 400 | 4,099,800 |
2016/03/22 | 380 | 405 | 367 | 405 | 7,053,100 |
2016/03/18 | 360 | 378 | 357 | 372 | 2,773,400 |
2016/03/17 | 395 | 395 | 360 | 365 | 4,037,500 |
2016/03/16 | 415 | 424 | 384 | 389 | 7,136,000 |
2016/03/15 | 385 | 433 | 383 | 415 | 15,796,100 |
2016/03/14 | 390 | 396 | 377 | 381 | 4,450,000 |
2016/03/11 | 356 | 384 | 353 | 379 | 5,951,600 |
2016/03/10 | 351 | 371 | 347 | 358 | 5,788,300 |
2016/03/09 | 331 | 350 | 328 | 338 | 1,890,700 |
2016/03/08 | 359 | 361 | 326 | 341 | 3,448,400 |
2016/03/07 | 355 | 374 | 351 | 365 | 4,460,100 |
2016/03/04 | 350 | 359 | 344 | 351 | 3,202,800 |
2016/03/03 | 331 | 360 | 330 | 350 | 5,388,800 |
2016/03/02 | 336 | 357 | 326 | 334 | 8,898,800 |
2016/03/01 | 299 | 341 | 293 | 335 | 7,575,900 |
2016/02/29 | 307 | 309 | 301 | 301 | 1,135,500 |
2016/02/26 | 310 | 313 | 300 | 303 | 1,624,600 |
2016/02/25 | 310 | 320 | 303 | 305 | 3,830,700 |
2016/02/24 | 286 | 312 | 282 | 309 | 3,051,600 |
2016/02/23 | 313 | 315 | 287 | 293 | 2,781,400 |
2016/02/22 | 309 | 324 | 302 | 307 | 7,330,600 |
2016/02/19 | 269 | 304 | 264 | 301 | 10,616,500 |
2016/02/18 | 290 | 290 | 272 | 277 | 2,352,400 |
2016/02/17 | 281 | 292 | 261 | 271 | 3,895,200 |
2016/02/16 | 286 | 320 | 277 | 284 | 10,362,700 |
2016/02/15 | 269 | 311 | 248 | 282 | 11,759,300 |
2016/02/12 | 239 | 252 | 235 | 238 | 2,661,500 |
2016/02/10 | 265 | 268 | 245 | 253 | 2,407,500 |
2016/02/09 | 257 | 271 | 253 | 257 | 3,526,600 |
2016/02/08 | 283 | 293 | 269 | 276 | 5,517,600 |
2016/02/05 | 307 | 316 | 255 | 267 | 6,679,600 |
2016/02/04 | 315 | 362 | 291 | 307 | 22,827,100 |
2016/02/03 | 323 | 343 | 306 | 312 | 8,900,800 |
2016/02/02 | 331 | 388 | 319 | 327 | 20,438,400 |
2016/02/01 | 380 | 398 | 339 | 349 | 26,170,200 |
2016/01/29 | 241 | 318 | 225 | 318 | 20,619,600 |
2016/01/28 | 236 | 249 | 234 | 238 | 1,598,100 |
2016/01/27 | 253 | 254 | 239 | 247 | 1,758,200 |
2016/01/26 | 243 | 250 | 237 | 241 | 2,372,400 |
2016/01/25 | 248 | 277 | 248 | 256 | 7,674,100 |
2016/01/22 | 245 | 248 | 230 | 240 | 3,088,000 |
2016/01/21 | 245 | 260 | 220 | 228 | 4,495,900 |
2016/01/20 | 247 | 280 | 227 | 240 | 8,170,700 |
2016/01/19 | 251 | 264 | 232 | 251 | 5,849,400 |
2016/01/18 | 252 | 267 | 244 | 260 | 4,558,200 |
2016/01/15 | 309 | 320 | 260 | 266 | 6,621,500 |
2016/01/14 | 325 | 336 | 300 | 325 | 5,119,800 |
2016/01/13 | 403 | 415 | 331 | 347 | 13,046,600 |
2016/01/12 | 390 | 440 | 352 | 372 | 34,562,200 |
2016/01/08 | 457 | 463 | 363 | 367 | 26,972,900 |
2016/01/07 | 392 | 441 | 388 | 441 | 13,003,600 |
2016/01/06 | 382 | 415 | 335 | 361 | 30,642,300 |
2016/01/05 | 256 | 335 | 256 | 335 | 24,412,700 |
2016/01/04 | 242 | 256 | 235 | 255 | 2,599,400 |