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 |
|---|---|---|---|---|---|
| 2024/12/30 | 163 | 165 | 163 | 165 | 85,300 |
| 2024/12/27 | 163 | 164 | 161 | 164 | 131,200 |
| 2024/12/26 | 164 | 165 | 162 | 163 | 123,900 |
| 2024/12/25 | 163 | 164 | 161 | 164 | 212,800 |
| 2024/12/24 | 161 | 163 | 161 | 163 | 108,000 |
| 2024/12/23 | 162 | 163 | 161 | 162 | 465,300 |
| 2024/12/20 | 164 | 164 | 162 | 162 | 129,800 |
| 2024/12/19 | 162 | 165 | 162 | 164 | 91,100 |
| 2024/12/18 | 164 | 166 | 163 | 165 | 134,100 |
| 2024/12/17 | 165 | 166 | 164 | 164 | 116,300 |
| 2024/12/16 | 167 | 167 | 165 | 166 | 50,400 |
| 2024/12/13 | 168 | 168 | 166 | 167 | 53,200 |
| 2024/12/12 | 167 | 168 | 166 | 168 | 101,800 |
| 2024/12/11 | 168 | 168 | 165 | 166 | 62,900 |
| 2024/12/10 | 166 | 167 | 164 | 167 | 47,400 |
| 2024/12/09 | 166 | 167 | 163 | 166 | 101,100 |
| 2024/12/06 | 168 | 169 | 166 | 167 | 73,200 |
| 2024/12/05 | 167 | 171 | 167 | 169 | 55,100 |
| 2024/12/04 | 168 | 170 | 167 | 167 | 42,800 |
| 2024/12/03 | 166 | 168 | 166 | 168 | 68,800 |
| 2024/12/02 | 166 | 167 | 164 | 165 | 77,600 |
| 2024/11/29 | 165 | 170 | 163 | 166 | 148,100 |
| 2024/11/28 | 163 | 168 | 163 | 166 | 57,400 |
| 2024/11/27 | 166 | 167 | 163 | 165 | 126,900 |
| 2024/11/26 | 169 | 169 | 165 | 165 | 164,900 |
| 2024/11/25 | 169 | 169 | 168 | 168 | 66,600 |
| 2024/11/22 | 168 | 169 | 167 | 169 | 102,600 |
| 2024/11/21 | 170 | 171 | 168 | 170 | 103,900 |
| 2024/11/20 | 172 | 172 | 169 | 170 | 84,500 |
| 2024/11/19 | 172 | 173 | 171 | 173 | 65,800 |
| 2024/11/18 | 170 | 172 | 169 | 172 | 63,900 |
| 2024/11/15 | 174 | 174 | 170 | 172 | 113,000 |
| 2024/11/14 | 179 | 179 | 174 | 174 | 87,000 |
| 2024/11/13 | 177 | 179 | 175 | 179 | 64,900 |
| 2024/11/12 | 175 | 179 | 175 | 177 | 191,700 |
| 2024/11/11 | 176 | 177 | 174 | 175 | 63,500 |
| 2024/11/08 | 177 | 179 | 176 | 176 | 77,600 |
| 2024/11/07 | 176 | 177 | 174 | 176 | 92,200 |
| 2024/11/06 | 173 | 177 | 173 | 173 | 217,800 |
| 2024/11/05 | 174 | 175 | 171 | 171 | 99,700 |
| 2024/11/01 | 168 | 171 | 168 | 170 | 74,500 |
| 2024/10/31 | 170 | 172 | 170 | 171 | 80,400 |
| 2024/10/30 | 172 | 172 | 170 | 171 | 77,300 |
| 2024/10/29 | 171 | 172 | 171 | 171 | 52,600 |
| 2024/10/28 | 168 | 171 | 168 | 170 | 62,800 |
| 2024/10/25 | 172 | 172 | 166 | 167 | 173,800 |
| 2024/10/24 | 171 | 172 | 168 | 172 | 266,300 |
| 2024/10/23 | 172 | 172 | 170 | 171 | 89,900 |
| 2024/10/22 | 173 | 173 | 170 | 172 | 137,900 |
| 2024/10/21 | 172 | 174 | 171 | 174 | 115,000 |
| 2024/10/18 | 175 | 175 | 170 | 171 | 302,100 |
| 2024/10/17 | 175 | 177 | 172 | 175 | 229,700 |
| 2024/10/16 | 175 | 178 | 173 | 175 | 270,200 |
| 2024/10/15 | 178 | 180 | 176 | 180 | 123,100 |
| 2024/10/11 | 178 | 179 | 177 | 177 | 82,300 |
| 2024/10/10 | 178 | 179 | 176 | 179 | 62,200 |
| 2024/10/09 | 177 | 178 | 176 | 177 | 329,700 |
| 2024/10/08 | 180 | 180 | 176 | 177 | 206,500 |
| 2024/10/07 | 182 | 182 | 179 | 181 | 178,000 |
| 2024/10/04 | 181 | 182 | 180 | 182 | 77,100 |
| 2024/10/03 | 181 | 182 | 178 | 182 | 65,200 |
| 2024/10/02 | 181 | 183 | 179 | 180 | 80,600 |
| 2024/10/01 | 180 | 184 | 180 | 181 | 124,200 |
| 2024/09/30 | 177 | 180 | 177 | 179 | 150,800 |
| 2024/09/27 | 182 | 182 | 177 | 181 | 196,100 |
| 2024/09/26 | 180 | 181 | 179 | 181 | 69,700 |
| 2024/09/25 | 182 | 182 | 179 | 179 | 74,900 |
| 2024/09/24 | 182 | 184 | 179 | 182 | 178,600 |
| 2024/09/20 | 184 | 184 | 181 | 181 | 100,100 |
| 2024/09/19 | 181 | 184 | 181 | 181 | 82,800 |
| 2024/09/18 | 183 | 183 | 180 | 180 | 94,100 |
| 2024/09/17 | 181 | 182 | 178 | 180 | 229,300 |
| 2024/09/13 | 183 | 184 | 180 | 181 | 77,600 |
| 2024/09/12 | 179 | 184 | 179 | 182 | 121,900 |
| 2024/09/11 | 181 | 181 | 175 | 177 | 113,600 |
| 2024/09/10 | 182 | 184 | 180 | 180 | 69,200 |
| 2024/09/09 | 177 | 182 | 170 | 181 | 187,500 |
| 2024/09/06 | 183 | 184 | 179 | 182 | 160,900 |
| 2024/09/05 | 179 | 185 | 178 | 181 | 110,700 |
| 2024/09/04 | 181 | 182 | 179 | 179 | 170,200 |
| 2024/09/03 | 185 | 187 | 183 | 185 | 141,700 |
| 2024/09/02 | 180 | 185 | 180 | 184 | 176,300 |
| 2024/08/30 | 178 | 179 | 177 | 177 | 67,300 |
| 2024/08/29 | 177 | 179 | 177 | 178 | 53,800 |
| 2024/08/28 | 179 | 179 | 176 | 178 | 88,100 |
| 2024/08/27 | 173 | 179 | 173 | 178 | 112,300 |
| 2024/08/26 | 172 | 175 | 171 | 174 | 75,900 |
| 2024/08/23 | 173 | 174 | 172 | 173 | 72,400 |
| 2024/08/22 | 169 | 172 | 167 | 170 | 225,800 |
| 2024/08/21 | 167 | 169 | 167 | 169 | 78,900 |
| 2024/08/20 | 168 | 170 | 168 | 169 | 49,400 |
| 2024/08/19 | 169 | 169 | 165 | 166 | 166,700 |
| 2024/08/16 | 168 | 170 | 166 | 169 | 168,100 |
| 2024/08/15 | 164 | 167 | 163 | 166 | 130,200 |
| 2024/08/14 | 164 | 165 | 162 | 164 | 123,400 |
| 2024/08/13 | 162 | 165 | 160 | 162 | 112,900 |
| 2024/08/09 | 165 | 165 | 157 | 162 | 144,200 |
| 2024/08/08 | 158 | 161 | 156 | 160 | 183,700 |
| 2024/08/07 | 152 | 164 | 151 | 161 | 439,800 |
| 2024/08/06 | 150 | 156 | 150 | 153 | 381,100 |
| 2024/08/05 | 157 | 158 | 137 | 141 | 1,087,100 |
| 2024/08/02 | 171 | 172 | 165 | 166 | 646,600 |
| 2024/08/01 | 181 | 181 | 175 | 177 | 300,800 |
| 2024/07/31 | 180 | 183 | 179 | 183 | 194,400 |
| 2024/07/30 | 182 | 183 | 181 | 181 | 59,100 |
| 2024/07/29 | 181 | 182 | 179 | 181 | 122,500 |
| 2024/07/26 | 179 | 181 | 178 | 179 | 145,300 |
| 2024/07/25 | 179 | 181 | 178 | 179 | 192,800 |
| 2024/07/24 | 186 | 187 | 180 | 182 | 383,200 |
| 2024/07/23 | 185 | 187 | 184 | 186 | 162,400 |
| 2024/07/22 | 188 | 188 | 184 | 184 | 343,400 |
| 2024/07/19 | 190 | 190 | 187 | 188 | 170,600 |
| 2024/07/18 | 188 | 194 | 187 | 189 | 274,600 |
| 2024/07/17 | 185 | 188 | 184 | 188 | 186,900 |
| 2024/07/16 | 187 | 187 | 182 | 184 | 323,200 |
| 2024/07/12 | 184 | 187 | 184 | 187 | 259,300 |
| 2024/07/11 | 183 | 185 | 182 | 183 | 421,900 |
| 2024/07/10 | 186 | 187 | 183 | 184 | 467,100 |
| 2024/07/09 | 189 | 190 | 183 | 185 | 1,868,300 |
| 2024/07/08 | 210 | 211 | 204 | 207 | 669,200 |
| 2024/07/05 | 211 | 212 | 207 | 209 | 274,000 |
| 2024/07/04 | 206 | 215 | 206 | 212 | 358,600 |
| 2024/07/03 | 206 | 209 | 206 | 206 | 306,100 |
| 2024/07/02 | 205 | 208 | 203 | 206 | 204,700 |
| 2024/07/01 | 216 | 216 | 205 | 205 | 545,300 |
| 2024/06/28 | 219 | 219 | 213 | 216 | 352,600 |
| 2024/06/27 | 217 | 223 | 215 | 218 | 386,300 |
| 2024/06/26 | 214 | 217 | 213 | 213 | 241,300 |
| 2024/06/25 | 215 | 215 | 211 | 214 | 196,900 |
| 2024/06/24 | 206 | 213 | 205 | 213 | 359,000 |
| 2024/06/21 | 206 | 207 | 201 | 205 | 233,400 |
| 2024/06/20 | 210 | 213 | 200 | 201 | 369,500 |
| 2024/06/19 | 211 | 220 | 208 | 211 | 964,900 |
| 2024/06/18 | 199 | 211 | 195 | 211 | 807,800 |
| 2024/06/17 | 193 | 193 | 187 | 190 | 115,400 |
| 2024/06/14 | 188 | 193 | 188 | 191 | 186,200 |
| 2024/06/13 | 189 | 189 | 187 | 187 | 67,900 |
| 2024/06/12 | 189 | 190 | 187 | 189 | 69,500 |
| 2024/06/11 | 188 | 191 | 187 | 190 | 52,200 |
| 2024/06/10 | 183 | 189 | 183 | 186 | 121,600 |
| 2024/06/07 | 184 | 185 | 182 | 183 | 74,300 |
| 2024/06/06 | 188 | 188 | 184 | 184 | 91,600 |
| 2024/06/05 | 187 | 189 | 186 | 186 | 76,700 |
| 2024/06/04 | 185 | 188 | 185 | 187 | 89,700 |
| 2024/06/03 | 185 | 187 | 183 | 187 | 108,600 |
| 2024/05/31 | 184 | 186 | 183 | 185 | 149,400 |
| 2024/05/30 | 184 | 189 | 181 | 183 | 584,800 |
| 2024/05/29 | 196 | 196 | 191 | 193 | 373,000 |
| 2024/05/28 | 195 | 197 | 194 | 195 | 119,900 |
| 2024/05/27 | 195 | 195 | 192 | 194 | 131,500 |
| 2024/05/24 | 195 | 196 | 191 | 193 | 205,300 |
| 2024/05/23 | 198 | 198 | 193 | 197 | 195,300 |
| 2024/05/22 | 197 | 198 | 195 | 196 | 163,600 |
| 2024/05/21 | 201 | 203 | 197 | 197 | 93,200 |
| 2024/05/20 | 199 | 202 | 198 | 201 | 110,300 |
| 2024/05/17 | 200 | 201 | 191 | 200 | 231,500 |
| 2024/05/16 | 202 | 203 | 198 | 200 | 228,000 |
| 2024/05/15 | 205 | 206 | 201 | 201 | 141,900 |
| 2024/05/14 | 209 | 209 | 203 | 203 | 127,900 |
| 2024/05/13 | 210 | 212 | 207 | 207 | 217,100 |
| 2024/05/10 | 203 | 212 | 202 | 210 | 354,000 |
| 2024/05/09 | 204 | 205 | 202 | 203 | 89,300 |
| 2024/05/08 | 204 | 207 | 201 | 204 | 237,900 |
| 2024/05/07 | 201 | 205 | 200 | 204 | 198,300 |
| 2024/05/02 | 195 | 199 | 195 | 199 | 64,500 |
| 2024/05/01 | 199 | 199 | 196 | 196 | 69,100 |
| 2024/04/30 | 196 | 201 | 195 | 199 | 127,600 |
| 2024/04/26 | 195 | 196 | 192 | 194 | 149,200 |
| 2024/04/25 | 201 | 201 | 194 | 196 | 156,100 |
| 2024/04/24 | 201 | 204 | 199 | 200 | 226,600 |
| 2024/04/23 | 199 | 201 | 196 | 198 | 249,700 |
| 2024/04/22 | 197 | 200 | 196 | 199 | 133,700 |
| 2024/04/19 | 201 | 202 | 193 | 195 | 374,300 |
| 2024/04/18 | 200 | 205 | 199 | 202 | 75,300 |
| 2024/04/17 | 204 | 205 | 198 | 199 | 203,900 |
| 2024/04/16 | 212 | 212 | 201 | 203 | 337,500 |
| 2024/04/15 | 207 | 214 | 205 | 212 | 154,700 |
| 2024/04/12 | 210 | 212 | 206 | 208 | 200,900 |
| 2024/04/11 | 212 | 214 | 207 | 208 | 270,300 |
| 2024/04/10 | 217 | 227 | 214 | 216 | 914,900 |
| 2024/04/09 | 205 | 213 | 195 | 212 | 1,260,000 |
| 2024/04/08 | 201 | 204 | 200 | 202 | 581,200 |
| 2024/04/05 | 202 | 204 | 198 | 200 | 540,100 |
| 2024/04/04 | 215 | 219 | 206 | 208 | 620,100 |
| 2024/04/03 | 220 | 222 | 215 | 215 | 474,500 |
| 2024/04/02 | 227 | 232 | 219 | 223 | 780,500 |
| 2024/04/01 | 230 | 233 | 216 | 223 | 1,007,400 |
| 2024/03/29 | 214 | 224 | 212 | 224 | 800,800 |
| 2024/03/28 | 212 | 219 | 209 | 211 | 462,200 |
| 2024/03/27 | 210 | 216 | 208 | 212 | 754,700 |
| 2024/03/26 | 214 | 214 | 207 | 210 | 370,500 |
| 2024/03/25 | 208 | 217 | 208 | 214 | 691,200 |
| 2024/03/22 | 207 | 212 | 202 | 211 | 834,900 |
| 2024/03/21 | 192 | 205 | 192 | 205 | 785,300 |
| 2024/03/19 | 188 | 192 | 188 | 191 | 285,200 |
| 2024/03/18 | 190 | 193 | 185 | 189 | 911,100 |
| 2024/03/15 | 182 | 185 | 182 | 185 | 223,200 |
| 2024/03/14 | 179 | 186 | 179 | 182 | 546,100 |
| 2024/03/13 | 180 | 180 | 175 | 178 | 286,500 |
| 2024/03/12 | 172 | 181 | 172 | 180 | 756,700 |
| 2024/03/11 | 170 | 173 | 168 | 172 | 217,100 |
| 2024/03/08 | 171 | 171 | 169 | 171 | 156,600 |
| 2024/03/07 | 166 | 171 | 165 | 170 | 263,500 |
| 2024/03/06 | 166 | 166 | 164 | 166 | 73,100 |
| 2024/03/05 | 162 | 165 | 162 | 164 | 43,000 |
| 2024/03/04 | 165 | 165 | 162 | 163 | 125,400 |
| 2024/03/01 | 165 | 165 | 163 | 164 | 55,300 |
| 2024/02/29 | 165 | 165 | 164 | 164 | 20,200 |
| 2024/02/28 | 165 | 166 | 164 | 166 | 41,000 |
| 2024/02/27 | 166 | 166 | 164 | 164 | 40,300 |
| 2024/02/26 | 164 | 165 | 164 | 165 | 60,300 |
| 2024/02/22 | 163 | 164 | 162 | 163 | 53,200 |
| 2024/02/21 | 162 | 164 | 162 | 162 | 51,600 |
| 2024/02/20 | 162 | 163 | 162 | 162 | 37,100 |
| 2024/02/19 | 161 | 163 | 160 | 162 | 76,000 |
| 2024/02/16 | 160 | 162 | 159 | 160 | 87,600 |
| 2024/02/15 | 161 | 162 | 159 | 159 | 145,500 |
| 2024/02/14 | 164 | 164 | 160 | 160 | 155,800 |
| 2024/02/13 | 166 | 166 | 163 | 163 | 120,000 |
| 2024/02/09 | 164 | 166 | 164 | 165 | 75,200 |
| 2024/02/08 | 166 | 166 | 164 | 166 | 71,000 |
| 2024/02/07 | 165 | 166 | 164 | 166 | 89,000 |
| 2024/02/06 | 167 | 168 | 165 | 165 | 221,900 |
| 2024/02/05 | 167 | 168 | 165 | 166 | 108,700 |
| 2024/02/02 | 167 | 168 | 166 | 167 | 150,500 |
| 2024/02/01 | 168 | 170 | 167 | 167 | 144,000 |
| 2024/01/31 | 169 | 170 | 169 | 170 | 57,700 |
| 2024/01/30 | 171 | 172 | 167 | 168 | 299,400 |
| 2024/01/29 | 171 | 174 | 171 | 171 | 232,900 |
| 2024/01/26 | 170 | 173 | 170 | 171 | 322,200 |
| 2024/01/25 | 169 | 172 | 168 | 171 | 213,300 |
| 2024/01/24 | 167 | 170 | 166 | 169 | 243,100 |
| 2024/01/23 | 168 | 170 | 166 | 166 | 268,500 |
| 2024/01/22 | 167 | 169 | 167 | 167 | 245,600 |
| 2024/01/19 | 166 | 168 | 165 | 167 | 344,600 |
| 2024/01/18 | 167 | 168 | 165 | 166 | 158,700 |
| 2024/01/17 | 168 | 169 | 167 | 168 | 61,800 |
| 2024/01/16 | 170 | 171 | 168 | 168 | 92,100 |
| 2024/01/15 | 169 | 170 | 167 | 170 | 117,800 |
| 2024/01/12 | 169 | 169 | 164 | 167 | 247,300 |
| 2024/01/11 | 170 | 171 | 167 | 169 | 197,100 |
| 2024/01/10 | 174 | 175 | 167 | 172 | 815,100 |
| 2024/01/09 | 171 | 175 | 170 | 171 | 459,300 |
| 2024/01/05 | 171 | 172 | 169 | 171 | 98,700 |
| 2024/01/04 | 167 | 172 | 167 | 170 | 104,800 |