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
2021/12/30 151 151 149 151 58,900
2021/12/29 147 151 147 151 209,500
2021/12/28 148 148 145 148 394,900
2021/12/27 147 147 144 144 229,400
2021/12/24 148 148 146 147 212,300
2021/12/23 147 147 145 146 166,300
2021/12/22 143 146 143 144 166,000
2021/12/21 140 143 139 142 141,900
2021/12/20 143 145 140 140 309,500
2021/12/17 147 148 143 143 201,000
2021/12/16 151 152 147 147 213,700
2021/12/15 148 153 148 151 145,100
2021/12/14 148 150 146 147 322,700
2021/12/13 153 154 148 151 373,700
2021/12/10 155 156 152 153 206,900
2021/12/09 161 161 155 155 129,400
2021/12/08 158 160 157 159 128,600
2021/12/07 154 159 154 158 260,900
2021/12/06 158 158 153 154 220,400
2021/12/03 151 158 151 158 341,000
2021/12/02 165 165 151 151 789,100
2021/12/01 162 165 158 163 460,100
2021/11/30 168 173 163 164 323,200
2021/11/29 163 171 162 165 595,600
2021/11/26 177 178 170 171 584,300
2021/11/25 175 181 173 180 523,600
2021/11/24 181 181 170 173 960,300
2021/11/22 181 183 180 182 184,200
2021/11/19 185 188 184 184 171,500
2021/11/18 182 187 182 187 240,300
2021/11/17 183 188 183 184 280,700
2021/11/16 184 188 181 187 652,100
2021/11/15 194 194 187 188 547,600
2021/11/12 184 193 184 193 997,000
2021/11/11 182 186 177 186 754,700
2021/11/10 178 181 175 181 288,300
2021/11/09 176 183 175 178 638,400
2021/11/08 180 180 170 173 1,131,500
2021/11/05 182 184 178 181 730,000
2021/11/04 178 189 178 184 1,051,000
2021/11/02 195 197 185 186 1,395,900
2021/11/01 189 198 188 194 1,960,700
2021/10/29 187 191 180 187 3,231,600
2021/10/28 168 175 167 175 371,500
2021/10/27 175 176 169 170 385,600
2021/10/26 173 176 172 176 293,800
2021/10/25 171 174 170 173 442,600
2021/10/22 169 172 168 171 304,900
2021/10/21 171 172 169 169 353,000
2021/10/20 169 172 168 172 375,100
2021/10/19 167 170 166 168 245,500
2021/10/18 165 167 164 167 280,600
2021/10/15 161 165 161 165 334,200
2021/10/14 163 163 160 161 245,500
2021/10/13 159 165 159 163 327,900
2021/10/12 158 162 156 162 718,900
2021/10/11 153 160 152 160 745,600
2021/10/08 151 153 151 153 84,800
2021/10/07 153 153 151 151 42,000
2021/10/06 150 153 150 153 213,000
2021/10/05 149 151 149 150 118,200
2021/10/04 151 153 149 151 282,700
2021/10/01 148 150 147 150 133,400
2021/09/30 148 149 147 149 41,000
2021/09/29 146 148 146 147 84,400
2021/09/28 147 148 146 147 80,200
2021/09/27 145 147 145 147 59,800
2021/09/24 146 146 144 144 57,200
2021/09/22 143 145 142 142 121,000
2021/09/21 143 145 142 144 105,200
2021/09/17 144 147 144 147 62,600
2021/09/16 147 147 142 146 157,200
2021/09/15 146 147 146 147 23,600
2021/09/14 146 148 145 147 74,200
2021/09/13 146 148 145 146 49,700
2021/09/10 145 147 145 146 44,000
2021/09/09 144 146 144 146 36,400
2021/09/08 147 147 144 144 73,500
2021/09/07 147 148 146 147 33,200
2021/09/06 146 148 143 147 206,400
2021/09/03 145 145 144 145 87,500
2021/09/02 145 145 143 144 70,400
2021/09/01 144 144 142 144 57,100
2021/08/31 144 144 141 141 96,400
2021/08/30 144 144 142 143 89,500
2021/08/27 140 144 139 143 124,600
2021/08/26 139 141 139 140 45,500
2021/08/25 139 140 137 140 119,500
2021/08/24 137 138 137 138 44,700
2021/08/23 134 137 134 136 68,700
2021/08/20 134 134 132 133 134,700
2021/08/19 135 137 133 134 133,400
2021/08/18 132 137 132 136 117,100
2021/08/17 137 137 134 134 214,000
2021/08/16 138 139 136 138 77,900
2021/08/13 145 147 138 139 298,900
2021/08/12 139 140 137 140 129,200
2021/08/11 136 138 135 136 136,200
2021/08/10 132 136 132 134 107,200
2021/08/06 133 134 131 132 194,800
2021/08/05 135 138 133 133 265,500
2021/08/04 140 140 134 134 435,400
2021/08/03 140 142 139 140 77,600
2021/08/02 142 142 139 141 155,200
2021/07/30 144 144 140 140 217,300
2021/07/29 145 146 142 143 143,500
2021/07/28 145 146 142 143 249,300
2021/07/27 150 150 145 145 452,200
2021/07/26 152 152 149 149 162,200
2021/07/21 153 153 151 152 90,500
2021/07/20 151 154 151 152 86,800
2021/07/19 154 154 152 153 135,000
2021/07/16 152 155 151 155 157,200
2021/07/15 156 156 152 152 356,700
2021/07/14 157 159 155 156 331,000
2021/07/13 157 160 156 159 656,700
2021/07/12 163 166 162 165 404,200
2021/07/09 159 161 159 161 112,200
2021/07/08 160 162 160 160 74,800
2021/07/07 162 163 160 160 60,100
2021/07/06 161 164 160 164 103,700
2021/07/05 159 161 159 161 31,300
2021/07/02 160 161 159 159 50,900
2021/07/01 162 162 159 160 71,600
2021/06/30 161 163 161 162 86,600
2021/06/29 160 162 159 162 86,000
2021/06/28 158 160 157 159 59,600
2021/06/25 158 158 157 158 13,700
2021/06/24 159 159 156 156 25,400
2021/06/23 158 158 157 158 15,700
2021/06/22 156 159 156 158 55,300
2021/06/21 155 156 152 156 181,700
2021/06/18 159 161 156 157 324,000
2021/06/17 159 160 158 160 25,600
2021/06/16 159 160 157 159 127,500
2021/06/15 160 160 158 159 108,500
2021/06/14 161 161 159 159 62,900
2021/06/11 161 161 159 160 102,100
2021/06/10 162 163 160 160 82,800
2021/06/09 160 162 160 162 36,100
2021/06/08 161 162 160 160 40,300
2021/06/07 162 162 160 160 49,900
2021/06/04 160 161 160 160 45,700
2021/06/03 165 165 160 160 237,600
2021/06/02 162 163 160 162 84,300
2021/06/01 160 162 159 162 70,700
2021/05/31 160 162 159 159 67,100
2021/05/28 160 162 158 161 192,700
2021/05/27 162 162 160 162 176,700
2021/05/26 161 164 161 162 161,700
2021/05/25 162 163 161 162 72,500
2021/05/24 165 165 162 162 94,200
2021/05/21 163 165 162 165 131,400
2021/05/20 162 164 160 162 148,400
2021/05/19 160 163 158 162 173,900
2021/05/18 156 162 156 162 206,800
2021/05/17 157 157 154 156 193,500
2021/05/14 159 159 157 157 230,300
2021/05/13 160 161 157 157 283,100
2021/05/12 162 164 158 162 375,800
2021/05/11 166 166 161 162 200,100
2021/05/10 167 168 165 166 181,300
2021/05/07 163 166 163 165 80,400
2021/05/06 162 164 161 163 94,100
2021/04/30 161 162 160 161 80,000
2021/04/28 163 163 160 160 92,300
2021/04/27 163 163 161 161 197,400
2021/04/26 163 165 162 162 124,000
2021/04/23 163 165 163 163 122,700
2021/04/22 166 166 163 163 209,300
2021/04/21 165 166 163 163 247,500
2021/04/20 169 170 166 166 242,600
2021/04/19 173 173 169 169 185,500
2021/04/16 171 174 170 173 440,100
2021/04/15 171 173 167 169 434,200
2021/04/14 173 174 170 170 592,800
2021/04/13 181 181 172 173 1,549,000
2021/04/12 192 192 188 190 730,200
2021/04/09 186 189 184 189 618,200
2021/04/08 183 185 181 185 228,300
2021/04/07 182 184 181 183 121,400
2021/04/06 185 185 181 183 123,400
2021/04/05 184 186 183 184 283,600
2021/04/02 180 184 179 184 329,200
2021/04/01 179 181 176 180 214,900
2021/03/31 176 179 175 179 146,600
2021/03/30 178 179 176 176 108,200
2021/03/29 180 180 174 176 193,300
2021/03/26 179 180 178 178 184,900
2021/03/25 176 178 173 178 125,000
2021/03/24 177 178 172 176 399,100
2021/03/23 186 186 179 181 289,800
2021/03/22 178 184 178 184 280,700
2021/03/19 179 183 178 178 185,400
2021/03/18 177 179 177 178 100,300
2021/03/17 177 178 174 176 309,900
2021/03/16 179 181 178 179 226,500
2021/03/15 179 183 179 179 371,500
2021/03/12 178 181 178 179 237,700
2021/03/11 174 180 174 179 318,100
2021/03/10 179 179 173 176 423,900
2021/03/09 170 177 169 177 517,300
2021/03/08 170 171 167 170 333,200
2021/03/05 167 167 161 167 517,700
2021/03/04 173 173 164 169 851,800
2021/03/03 178 184 177 177 1,062,400
2021/03/02 176 181 174 178 824,500
2021/03/01 172 177 167 176 1,136,800
2021/02/26 165 174 161 171 1,123,200
2021/02/25 164 167 162 167 270,400
2021/02/24 164 165 161 162 288,400
2021/02/22 162 164 162 164 125,700
2021/02/19 166 166 159 162 192,500
2021/02/18 167 167 162 163 184,800
2021/02/17 164 167 163 167 206,800
2021/02/16 163 164 162 164 179,000
2021/02/15 164 164 162 163 139,000
2021/02/12 164 164 162 163 123,200
2021/02/10 164 165 160 164 160,800
2021/02/09 166 166 162 164 228,800
2021/02/08 163 167 163 165 173,500
2021/02/05 163 164 162 162 98,400
2021/02/04 164 165 161 161 259,500
2021/02/03 160 165 160 163 97,200
2021/02/02 158 162 156 160 120,100
2021/02/01 156 158 154 158 198,000
2021/01/29 161 162 155 157 374,400
2021/01/28 162 163 160 161 271,300
2021/01/27 165 166 163 163 90,000
2021/01/26 167 167 163 165 185,400
2021/01/25 168 168 166 166 77,100
2021/01/22 167 169 166 167 205,300
2021/01/21 166 170 166 167 196,700
2021/01/20 165 167 164 164 181,500
2021/01/19 163 167 163 164 281,900
2021/01/18 162 163 160 163 221,100
2021/01/15 165 165 161 162 391,500
2021/01/14 167 167 162 164 702,200
2021/01/13 175 175 167 168 1,061,100
2021/01/12 169 172 166 170 516,700
2021/01/08 167 169 166 168 183,400
2021/01/07 169 170 166 166 203,000
2021/01/06 162 168 162 168 232,900
2021/01/05 166 166 162 163 267,200
2021/01/04 167 168 164 166 260,300

このページの先頭へ