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
2020/12/30 169 170 168 168 235,700
2020/12/29 166 171 165 168 215,900
2020/12/28 170 171 164 164 446,100
2020/12/25 170 171 168 168 180,800
2020/12/24 171 173 168 171 250,100
2020/12/23 169 172 168 172 286,200
2020/12/22 169 171 166 167 688,500
2020/12/21 166 170 166 168 357,600
2020/12/18 176 177 169 170 486,200
2020/12/17 182 182 173 176 647,100
2020/12/16 182 184 181 182 349,200
2020/12/15 181 183 180 183 268,800
2020/12/14 181 184 180 181 300,700
2020/12/11 180 182 179 181 292,800
2020/12/10 180 182 178 180 452,800
2020/12/09 185 187 181 183 254,700
2020/12/08 184 186 182 184 402,300
2020/12/07 183 187 180 185 806,600
2020/12/04 180 182 178 180 526,100
2020/12/03 187 187 179 181 618,500
2020/12/02 184 187 182 187 522,700
2020/12/01 180 186 180 184 353,100
2020/11/30 191 191 181 183 984,900
2020/11/27 185 193 183 188 860,100
2020/11/26 186 189 182 187 753,200
2020/11/25 185 192 179 181 1,200,900
2020/11/24 177 190 174 187 2,446,100
2020/11/20 171 175 169 173 378,100
2020/11/19 170 173 168 172 535,200
2020/11/18 167 171 165 169 516,900
2020/11/17 168 170 164 168 515,300
2020/11/16 169 171 164 167 692,500
2020/11/13 174 175 163 168 1,206,000
2020/11/12 177 180 172 178 963,100
2020/11/11 170 177 169 177 894,500
2020/11/10 172 174 167 170 1,143,600
2020/11/09 170 171 167 170 688,600
2020/11/06 166 172 163 166 856,400
2020/11/05 162 170 158 166 1,320,000
2020/11/04 161 163 157 160 458,200
2020/11/02 161 162 155 158 834,600
2020/10/30 169 170 155 156 1,588,900
2020/10/29 163 174 160 171 1,722,600
2020/10/28 156 168 156 167 1,191,600
2020/10/27 157 160 149 158 856,000
2020/10/26 158 163 157 158 417,500
2020/10/23 165 166 155 159 867,200
2020/10/22 165 177 162 165 2,448,000
2020/10/21 163 166 158 164 586,700
2020/10/20 161 164 159 162 291,900
2020/10/19 154 166 154 164 710,900
2020/10/16 153 157 151 155 393,500
2020/10/15 160 160 154 154 440,700
2020/10/14 160 166 157 161 958,500
2020/10/13 172 174 160 160 4,226,500
2020/10/12 157 157 151 151 401,000
2020/10/09 155 158 151 155 509,900
2020/10/08 154 155 154 154 203,100
2020/10/07 152 155 152 154 161,400
2020/10/06 155 155 151 153 182,700
2020/10/05 148 155 148 155 315,100
2020/10/02 148 153 146 148 276,400
2020/09/30 150 150 145 146 169,500
2020/09/29 152 152 149 150 142,600
2020/09/28 148 151 145 150 198,300
2020/09/25 145 148 145 148 98,300
2020/09/24 149 150 142 144 298,500
2020/09/23 153 153 149 150 119,000
2020/09/18 153 153 150 153 99,200
2020/09/17 152 152 149 151 246,500
2020/09/16 148 151 147 150 149,200
2020/09/15 149 150 147 148 186,500
2020/09/14 146 148 145 148 99,500
2020/09/11 144 146 144 146 87,100
2020/09/10 145 145 144 144 50,200
2020/09/09 144 145 142 144 92,700
2020/09/08 144 146 143 145 98,300
2020/09/07 144 145 143 144 170,900
2020/09/04 140 144 140 144 105,800
2020/09/03 141 144 141 142 155,600
2020/09/02 144 144 140 141 108,200
2020/09/01 142 143 140 143 222,400
2020/08/31 138 141 138 141 169,500
2020/08/28 139 141 134 134 289,200
2020/08/27 139 139 137 138 109,400
2020/08/26 138 138 136 138 75,700
2020/08/25 138 138 136 137 128,300
2020/08/24 137 137 135 137 90,800
2020/08/21 135 137 135 137 113,800
2020/08/20 137 139 133 133 210,300
2020/08/19 135 137 135 137 195,600
2020/08/18 136 136 134 135 141,400
2020/08/17 138 138 136 136 68,500
2020/08/14 135 137 135 137 100,400
2020/08/13 135 137 134 136 277,500
2020/08/12 135 135 131 134 224,700
2020/08/11 130 135 130 134 185,600
2020/08/07 130 131 128 129 110,100
2020/08/06 129 132 129 130 206,000
2020/08/05 130 130 127 128 166,200
2020/08/04 125 130 125 130 225,000
2020/08/03 124 135 122 125 906,500
2020/07/31 127 127 118 119 568,500
2020/07/30 129 130 126 127 132,400
2020/07/29 130 130 127 128 273,100
2020/07/28 131 135 129 131 346,200
2020/07/27 130 131 128 131 173,000
2020/07/22 132 133 131 132 224,600
2020/07/21 132 132 130 131 166,900
2020/07/20 133 133 124 131 1,043,300
2020/07/17 138 139 132 132 573,100
2020/07/16 141 145 140 141 487,200
2020/07/15 141 144 141 141 356,200
2020/07/14 146 146 139 141 1,011,000
2020/07/13 140 150 138 149 670,700
2020/07/10 146 146 137 138 686,500
2020/07/09 147 150 145 146 438,900
2020/07/08 148 149 145 148 770,300
2020/07/07 152 153 146 149 537,400
2020/07/06 148 152 146 150 623,700
2020/07/03 156 156 146 147 1,094,700
2020/07/02 170 170 154 155 2,762,900
2020/07/01 162 189 162 171 8,143,000
2020/06/30 165 172 157 157 1,375,200
2020/06/29 162 165 156 164 1,327,200
2020/06/26 163 164 161 163 347,200
2020/06/25 162 165 161 162 429,100
2020/06/24 163 166 163 164 267,000
2020/06/23 163 165 159 162 290,800
2020/06/22 163 166 162 162 285,400
2020/06/19 163 164 159 163 439,500
2020/06/18 164 164 158 160 226,100
2020/06/17 164 166 162 164 242,700
2020/06/16 160 170 160 165 836,000
2020/06/15 165 166 152 152 601,700
2020/06/12 152 166 151 166 702,000
2020/06/11 170 170 161 162 698,500
2020/06/10 170 172 167 169 664,600
2020/06/09 162 171 161 170 611,700
2020/06/08 157 163 156 162 544,700
2020/06/05 153 155 150 155 311,400
2020/06/04 156 157 150 153 285,700
2020/06/03 156 157 153 154 282,400
2020/06/02 153 157 153 155 365,100
2020/06/01 151 155 151 152 437,900
2020/05/29 148 151 148 149 248,300
2020/05/28 151 153 147 150 480,300
2020/05/27 156 157 153 153 351,700
2020/05/26 155 156 153 154 400,700
2020/05/25 150 153 149 152 479,000
2020/05/22 147 151 146 147 318,900
2020/05/21 146 147 145 146 220,700
2020/05/20 142 147 141 146 236,900
2020/05/19 143 144 141 142 175,500
2020/05/18 140 142 139 141 221,000
2020/05/15 142 143 136 140 341,400
2020/05/14 145 146 139 139 437,300
2020/05/13 147 149 145 147 261,600
2020/05/12 147 150 146 147 418,100
2020/05/11 141 150 141 149 505,300
2020/05/08 139 142 138 141 463,600
2020/05/07 134 139 134 136 394,700
2020/05/01 138 138 133 136 462,300
2020/04/30 139 144 139 140 564,300
2020/04/28 139 140 137 137 252,400
2020/04/27 140 141 137 137 414,800
2020/04/24 137 138 133 137 257,500
2020/04/23 132 141 131 139 617,900
2020/04/22 134 134 127 128 593,000
2020/04/21 145 145 136 136 567,600
2020/04/20 138 147 137 147 493,200
2020/04/17 142 142 139 140 403,800
2020/04/16 145 145 136 139 929,800
2020/04/15 147 149 144 147 645,700
2020/04/14 162 166 143 144 3,879,400
2020/04/13 132 143 131 143 1,277,900
2020/04/10 129 131 125 129 593,400
2020/04/09 122 128 122 128 532,900
2020/04/08 120 123 113 121 607,300
2020/04/07 119 121 114 121 588,600
2020/04/06 107 116 107 116 565,200
2020/04/03 115 115 106 107 653,500
2020/04/02 115 117 112 114 363,700
2020/04/01 121 121 114 116 303,800
2020/03/31 124 126 120 122 319,400
2020/03/30 118 123 117 123 388,400
2020/03/27 128 130 120 122 509,100
2020/03/26 128 131 125 125 580,900
2020/03/25 136 143 125 133 1,304,000
2020/03/24 110 121 109 121 604,400
2020/03/23 103 108 100 107 493,200
2020/03/19 113 114 102 103 700,700
2020/03/18 116 119 111 111 557,500
2020/03/17 107 117 106 115 834,800
2020/03/16 116 119 110 112 622,500
2020/03/13 110 119 106 111 1,199,700
2020/03/12 130 136 123 123 1,041,000
2020/03/11 144 145 133 134 677,500
2020/03/10 133 146 125 145 919,600
2020/03/09 148 149 137 138 1,003,300
2020/03/06 165 167 155 157 669,100
2020/03/05 176 177 167 170 366,800
2020/03/04 161 175 161 174 536,200
2020/03/03 176 176 162 164 518,300
2020/03/02 158 172 156 166 772,800
2020/02/28 160 170 157 158 800,600
2020/02/27 188 189 174 174 728,700
2020/02/26 188 190 182 188 528,900
2020/02/25 186 193 186 192 453,800
2020/02/21 204 207 203 203 183,100
2020/02/20 210 210 204 205 201,400
2020/02/19 201 207 201 207 250,600
2020/02/18 208 208 201 202 502,300
2020/02/17 215 215 209 209 239,300
2020/02/14 220 221 215 215 475,400
2020/02/13 218 224 218 221 513,200
2020/02/12 216 218 216 216 96,700
2020/02/10 212 216 212 215 163,000
2020/02/07 218 218 212 213 252,100
2020/02/06 218 219 216 218 180,300
2020/02/05 218 219 215 215 260,700
2020/02/04 213 216 210 215 292,000
2020/02/03 206 213 206 213 336,600
2020/01/31 209 216 209 215 378,600
2020/01/30 220 222 207 208 623,000
2020/01/29 221 223 218 221 260,400
2020/01/28 215 219 214 218 433,800
2020/01/27 227 230 216 219 870,000
2020/01/24 225 236 225 234 836,000
2020/01/23 233 239 223 226 603,100
2020/01/22 236 245 233 234 1,007,000
2020/01/21 229 243 229 239 1,541,300
2020/01/20 223 232 222 227 671,200
2020/01/17 225 230 221 226 1,070,300
2020/01/16 210 228 208 227 2,374,400
2020/01/15 222 231 208 208 3,630,600
2020/01/14 205 206 201 203 608,200
2020/01/10 209 211 206 206 376,200
2020/01/09 207 212 207 209 363,700
2020/01/08 211 211 201 205 924,900
2020/01/07 211 216 209 214 455,400
2020/01/06 211 212 208 209 282,600

このページの先頭へ