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
2022/12/30 137 139 137 138 112,700
2022/12/29 136 138 136 138 55,200
2022/12/28 137 137 136 136 106,700
2022/12/27 136 138 135 138 131,300
2022/12/26 136 137 135 137 132,300
2022/12/23 137 138 136 136 122,100
2022/12/22 137 139 137 138 23,000
2022/12/21 137 139 135 137 244,300
2022/12/20 141 141 134 137 286,400
2022/12/19 141 142 140 141 55,600
2022/12/16 140 142 140 142 123,900
2022/12/15 141 142 140 141 102,000
2022/12/14 141 142 140 140 63,500
2022/12/13 141 142 140 141 94,500
2022/12/12 141 142 139 142 61,700
2022/12/09 141 141 140 141 59,000
2022/12/08 140 141 139 140 53,200
2022/12/07 138 141 138 139 97,500
2022/12/06 140 140 139 139 88,100
2022/12/05 141 141 140 140 33,300
2022/12/02 141 141 140 141 72,700
2022/12/01 142 143 142 142 20,600
2022/11/30 144 144 141 142 77,400
2022/11/29 143 144 142 144 47,800
2022/11/28 145 145 143 144 76,700
2022/11/25 146 146 144 144 66,900
2022/11/24 143 146 142 146 134,700
2022/11/22 144 144 141 144 123,900
2022/11/21 142 144 142 142 50,700
2022/11/18 141 143 140 141 102,600
2022/11/17 141 143 141 141 93,900
2022/11/16 141 141 139 141 109,300
2022/11/15 140 141 139 141 71,000
2022/11/14 141 141 140 140 64,400
2022/11/11 140 141 140 141 90,500
2022/11/10 140 141 140 140 29,000
2022/11/09 140 142 140 140 50,900
2022/11/08 140 141 140 141 19,900
2022/11/07 139 140 138 140 40,800
2022/11/04 139 140 139 139 59,300
2022/11/02 141 141 140 140 36,100
2022/11/01 139 141 139 141 87,200
2022/10/31 139 140 138 139 90,600
2022/10/28 140 141 139 139 75,900
2022/10/27 140 140 139 139 89,400
2022/10/26 140 141 139 140 145,700
2022/10/25 142 142 140 140 102,900
2022/10/24 143 143 140 141 202,300
2022/10/21 144 145 142 142 153,500
2022/10/20 146 148 143 145 326,400
2022/10/19 145 148 145 148 139,600
2022/10/18 145 147 144 147 151,000
2022/10/17 144 145 142 145 181,100
2022/10/14 144 147 143 144 244,500
2022/10/13 147 147 142 144 242,300
2022/10/12 144 149 140 146 792,200
2022/10/11 142 142 139 142 178,700
2022/10/07 137 141 137 141 136,200
2022/10/06 138 140 138 139 56,900
2022/10/05 140 141 138 138 74,500
2022/10/04 136 140 136 139 129,200
2022/10/03 134 136 132 136 129,200
2022/09/30 135 136 133 134 196,300
2022/09/29 136 137 135 136 77,300
2022/09/28 139 139 133 134 384,800
2022/09/27 140 141 139 140 97,400
2022/09/26 142 142 139 140 216,200
2022/09/22 143 143 141 143 270,600
2022/09/21 144 144 143 143 92,300
2022/09/20 146 146 144 144 41,900
2022/09/16 147 147 145 145 61,700
2022/09/15 147 147 146 147 53,600
2022/09/14 146 147 146 146 85,000
2022/09/13 148 148 147 148 72,900
2022/09/12 147 147 146 147 108,400
2022/09/09 145 147 144 147 129,900
2022/09/08 147 147 145 145 60,000
2022/09/07 146 148 144 145 155,700
2022/09/06 144 147 144 147 115,700
2022/09/05 146 146 143 146 133,600
2022/09/02 146 146 144 146 268,400
2022/09/01 149 149 146 147 196,600
2022/08/31 149 149 148 149 41,100
2022/08/30 148 149 147 148 71,100
2022/08/29 150 150 147 148 218,400
2022/08/26 150 151 149 151 94,700
2022/08/25 150 150 149 149 26,500
2022/08/24 151 151 149 149 59,500
2022/08/23 151 152 150 152 36,700
2022/08/22 153 153 148 150 382,100
2022/08/19 153 154 152 152 102,700
2022/08/18 153 155 153 153 195,400
2022/08/17 152 154 151 153 336,100
2022/08/16 155 155 152 153 207,800
2022/08/15 148 156 147 155 1,188,400
2022/08/12 151 165 146 146 8,651,800
2022/08/10 147 148 146 146 74,600
2022/08/09 147 148 146 148 54,600
2022/08/08 146 148 145 147 160,300
2022/08/05 144 146 142 145 207,800
2022/08/04 146 146 144 144 181,400
2022/08/03 147 147 145 145 214,400
2022/08/02 148 148 146 148 98,900
2022/08/01 148 149 147 147 135,000
2022/07/29 147 149 145 149 156,400
2022/07/28 149 149 146 147 176,000
2022/07/27 150 150 147 148 95,900
2022/07/26 149 151 149 149 84,600
2022/07/25 150 151 149 149 58,500
2022/07/22 150 151 148 149 126,600
2022/07/21 150 150 147 150 192,800
2022/07/20 153 153 148 149 176,900
2022/07/19 149 152 148 152 179,800
2022/07/15 152 153 150 150 187,700
2022/07/14 150 155 150 152 443,900
2022/07/13 148 152 147 152 472,500
2022/07/12 151 151 145 148 1,349,500
2022/07/11 150 154 148 154 721,600
2022/07/08 145 147 143 147 170,000
2022/07/07 146 146 142 145 172,200
2022/07/06 146 148 145 145 271,700
2022/07/05 146 148 144 148 162,200
2022/07/04 145 146 143 146 153,500
2022/07/01 144 147 142 144 189,900
2022/06/30 148 148 145 145 62,300
2022/06/29 147 149 146 149 79,400
2022/06/28 146 148 146 147 99,600
2022/06/27 147 148 145 145 142,000
2022/06/24 146 148 145 146 199,300
2022/06/23 142 146 142 144 121,000
2022/06/22 143 145 142 144 135,800
2022/06/21 139 143 139 142 89,100
2022/06/20 141 141 137 138 353,000
2022/06/17 139 139 136 139 351,600
2022/06/16 143 145 141 142 157,200
2022/06/15 143 144 141 142 247,500
2022/06/14 145 145 142 144 279,400
2022/06/13 148 148 145 145 320,300
2022/06/10 147 152 146 150 485,900
2022/06/09 147 149 146 147 234,700
2022/06/08 146 147 145 147 166,000
2022/06/07 146 146 145 145 34,600
2022/06/06 144 146 143 146 217,600
2022/06/03 145 146 144 145 103,800
2022/06/02 146 146 143 144 101,600
2022/06/01 144 145 144 145 97,200
2022/05/31 144 147 144 144 270,400
2022/05/30 145 146 143 143 328,400
2022/05/27 148 150 145 148 465,600
2022/05/26 143 147 143 145 296,100
2022/05/25 144 144 142 143 231,000
2022/05/24 145 146 143 143 247,000
2022/05/23 145 147 144 147 277,300
2022/05/20 144 145 141 145 336,500
2022/05/19 142 145 142 144 177,800
2022/05/18 144 147 144 145 211,100
2022/05/17 143 146 142 144 231,200
2022/05/16 147 147 142 142 388,200
2022/05/13 145 148 145 146 334,800
2022/05/12 141 144 140 144 451,700
2022/05/11 146 147 142 143 368,300
2022/05/10 148 150 145 147 459,800
2022/05/09 150 154 148 149 464,600
2022/05/06 148 152 147 151 426,000
2022/05/02 142 146 142 146 200,400
2022/04/28 143 144 140 144 318,100
2022/04/27 142 145 141 144 362,100
2022/04/26 141 146 141 145 549,700
2022/04/25 142 144 139 139 759,800
2022/04/22 147 147 143 146 532,700
2022/04/21 153 156 149 149 459,900
2022/04/20 162 164 151 153 999,300
2022/04/19 166 170 159 161 857,100
2022/04/18 159 169 153 166 1,438,900
2022/04/15 150 171 149 164 3,277,700
2022/04/14 146 152 144 152 699,100
2022/04/13 139 147 139 146 879,900
2022/04/12 145 151 140 141 3,447,300
2022/04/11 138 138 133 135 286,400
2022/04/08 137 138 135 138 146,300
2022/04/07 139 139 136 136 102,400
2022/04/06 140 140 138 139 117,500
2022/04/05 140 142 139 141 112,100
2022/04/04 139 140 138 139 59,200
2022/04/01 136 139 136 139 235,800
2022/03/31 139 142 138 141 123,300
2022/03/30 138 140 138 140 158,900
2022/03/29 138 138 137 138 63,700
2022/03/28 138 138 135 136 108,200
2022/03/25 138 138 136 137 85,400
2022/03/24 133 137 133 137 100,700
2022/03/23 135 138 135 135 174,700
2022/03/22 136 136 134 135 71,700
2022/03/18 134 136 134 135 155,100
2022/03/17 134 136 134 134 134,300
2022/03/16 134 134 132 134 96,700
2022/03/15 129 133 129 133 117,800
2022/03/14 126 130 126 130 133,200
2022/03/11 126 129 125 125 108,800
2022/03/10 129 130 128 128 52,500
2022/03/09 127 129 126 126 148,200
2022/03/08 126 130 125 127 285,200
2022/03/07 130 130 127 130 171,100
2022/03/04 135 135 131 131 218,600
2022/03/03 136 137 134 134 115,300
2022/03/02 136 137 134 136 132,300
2022/03/01 137 138 135 136 246,200
2022/02/28 129 136 128 136 539,800
2022/02/25 126 129 126 129 255,400
2022/02/24 127 129 123 124 614,900
2022/02/22 130 132 128 128 394,800
2022/02/21 131 133 130 132 358,300
2022/02/18 131 134 130 133 397,400
2022/02/17 135 137 134 134 163,700
2022/02/16 137 138 135 135 177,000
2022/02/15 137 138 132 133 430,500
2022/02/14 136 138 135 138 317,000
2022/02/10 140 143 139 140 301,600
2022/02/09 138 142 137 142 329,500
2022/02/08 140 142 137 138 498,100
2022/02/07 135 143 135 140 738,400
2022/02/04 146 146 135 137 2,052,000
2022/02/03 139 182 137 149 10,644,700
2022/02/02 133 136 130 136 242,500
2022/02/01 132 133 130 133 144,200
2022/01/31 129 131 128 130 104,300
2022/01/28 126 128 124 128 186,400
2022/01/27 129 131 123 123 477,100
2022/01/26 130 131 127 129 196,600
2022/01/25 135 135 129 129 296,700
2022/01/24 132 136 132 135 202,500
2022/01/21 132 135 131 135 219,600
2022/01/20 132 135 130 135 347,700
2022/01/19 136 136 131 131 524,500
2022/01/18 137 139 136 138 193,600
2022/01/17 139 140 135 137 386,800
2022/01/14 141 141 137 139 621,000
2022/01/13 144 145 142 143 131,100
2022/01/12 144 147 143 146 393,900
2022/01/11 144 144 141 144 255,300
2022/01/07 144 146 140 144 351,000
2022/01/06 148 148 143 144 292,200
2022/01/05 149 149 146 147 169,100
2022/01/04 151 152 148 148 139,900

このページの先頭へ