3236 (株)プロパスト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 195 | 196 | 192 | 194 | 149,200 | 194 |
| 2024-04-25 | 201 | 201 | 194 | 196 | 156,100 | 196 |
| 2024-04-24 | 201 | 204 | 199 | 200 | 226,600 | 200 |
| 2024-04-23 | 199 | 201 | 196 | 198 | 249,700 | 198 |
| 2024-04-22 | 197 | 200 | 196 | 199 | 133,700 | 199 |
| 2024-04-19 | 201 | 202 | 193 | 195 | 374,300 | 195 |
| 2024-04-18 | 200 | 205 | 199 | 202 | 75,300 | 202 |
| 2024-04-17 | 204 | 205 | 198 | 199 | 203,900 | 199 |
| 2024-04-16 | 212 | 212 | 201 | 203 | 337,500 | 203 |
| 2024-04-15 | 207 | 214 | 205 | 212 | 154,700 | 212 |
| 2024-04-12 | 210 | 212 | 206 | 208 | 200,900 | 208 |
| 2024-04-11 | 212 | 214 | 207 | 208 | 270,300 | 208 |
| 2024-04-10 | 217 | 227 | 214 | 216 | 914,900 | 216 |
| 2024-04-09 | 205 | 213 | 195 | 212 | 1,260,000 | 212 |
| 2024-04-08 | 201 | 204 | 200 | 202 | 581,200 | 202 |
| 2024-04-05 | 202 | 204 | 198 | 200 | 540,100 | 200 |
| 2024-04-04 | 215 | 219 | 206 | 208 | 620,100 | 208 |
| 2024-04-03 | 220 | 222 | 215 | 215 | 474,500 | 215 |
| 2024-04-02 | 227 | 232 | 219 | 223 | 780,500 | 223 |
| 2024-04-01 | 230 | 233 | 216 | 223 | 1,007,400 | 223 |
| 2024-03-29 | 214 | 224 | 212 | 224 | 800,800 | 224 |
| 2024-03-28 | 212 | 219 | 209 | 211 | 462,200 | 211 |
| 2024-03-27 | 210 | 216 | 208 | 212 | 754,700 | 212 |
| 2024-03-26 | 214 | 214 | 207 | 210 | 370,500 | 210 |
| 2024-03-25 | 208 | 217 | 208 | 214 | 691,200 | 214 |
| 2024-03-22 | 207 | 212 | 202 | 211 | 834,900 | 211 |
| 2024-03-21 | 192 | 205 | 192 | 205 | 785,300 | 205 |
| 2024-03-19 | 188 | 192 | 188 | 191 | 285,200 | 191 |
| 2024-03-18 | 190 | 193 | 185 | 189 | 911,100 | 189 |
| 2024-03-15 | 182 | 185 | 182 | 185 | 223,200 | 185 |
| 2024-03-14 | 179 | 186 | 179 | 182 | 546,100 | 182 |
| 2024-03-13 | 180 | 180 | 175 | 178 | 286,500 | 178 |
| 2024-03-12 | 172 | 181 | 172 | 180 | 756,700 | 180 |
| 2024-03-11 | 170 | 173 | 168 | 172 | 217,100 | 172 |
| 2024-03-08 | 171 | 171 | 169 | 171 | 156,600 | 171 |
| 2024-03-07 | 166 | 171 | 165 | 170 | 263,500 | 170 |
| 2024-03-06 | 166 | 166 | 164 | 166 | 73,100 | 166 |
| 2024-03-05 | 162 | 165 | 162 | 164 | 43,000 | 164 |
| 2024-03-04 | 165 | 165 | 162 | 163 | 125,400 | 163 |
| 2024-03-01 | 165 | 165 | 163 | 164 | 55,300 | 164 |
| 2024-02-29 | 165 | 165 | 164 | 164 | 20,200 | 164 |
| 2024-02-28 | 165 | 166 | 164 | 166 | 41,000 | 166 |
| 2024-02-27 | 166 | 166 | 164 | 164 | 40,300 | 164 |
| 2024-02-26 | 164 | 165 | 164 | 165 | 60,300 | 165 |
| 2024-02-22 | 163 | 164 | 162 | 163 | 53,200 | 163 |
| 2024-02-21 | 162 | 164 | 162 | 162 | 51,600 | 162 |
| 2024-02-20 | 162 | 163 | 162 | 162 | 37,100 | 162 |
| 2024-02-19 | 161 | 163 | 160 | 162 | 76,000 | 162 |
| 2024-02-16 | 160 | 162 | 159 | 160 | 87,600 | 160 |
| 2024-02-15 | 161 | 162 | 159 | 159 | 145,500 | 159 |
| 2024-02-14 | 164 | 164 | 160 | 160 | 155,800 | 160 |
| 2024-02-13 | 166 | 166 | 163 | 163 | 120,000 | 163 |
| 2024-02-09 | 164 | 166 | 164 | 165 | 75,200 | 165 |
| 2024-02-08 | 166 | 166 | 164 | 166 | 71,000 | 166 |
| 2024-02-07 | 165 | 166 | 164 | 166 | 89,000 | 166 |
| 2024-02-06 | 167 | 168 | 165 | 165 | 221,900 | 165 |
| 2024-02-05 | 167 | 168 | 165 | 166 | 108,700 | 166 |
| 2024-02-02 | 167 | 168 | 166 | 167 | 150,500 | 167 |
| 2024-02-01 | 168 | 170 | 167 | 167 | 144,000 | 167 |
| 2024-01-31 | 169 | 170 | 169 | 170 | 57,700 | 170 |
| 2024-01-30 | 171 | 172 | 167 | 168 | 299,400 | 168 |
| 2024-01-29 | 171 | 174 | 171 | 171 | 232,900 | 171 |
| 2024-01-26 | 170 | 173 | 170 | 171 | 322,200 | 171 |
| 2024-01-25 | 169 | 172 | 168 | 171 | 213,300 | 171 |
| 2024-01-24 | 167 | 170 | 166 | 169 | 243,100 | 169 |
| 2024-01-23 | 168 | 170 | 166 | 166 | 268,500 | 166 |
| 2024-01-22 | 167 | 169 | 167 | 167 | 245,600 | 167 |
| 2024-01-19 | 166 | 168 | 165 | 167 | 344,600 | 167 |
| 2024-01-18 | 167 | 168 | 165 | 166 | 158,700 | 166 |
| 2024-01-17 | 168 | 169 | 167 | 168 | 61,800 | 168 |
| 2024-01-16 | 170 | 171 | 168 | 168 | 92,100 | 168 |
| 2024-01-15 | 169 | 170 | 167 | 170 | 117,800 | 170 |
| 2024-01-12 | 169 | 169 | 164 | 167 | 247,300 | 167 |
| 2024-01-11 | 170 | 171 | 167 | 169 | 197,100 | 169 |
| 2024-01-10 | 174 | 175 | 167 | 172 | 815,100 | 172 |
| 2024-01-09 | 171 | 175 | 170 | 171 | 459,300 | 171 |
| 2024-01-05 | 171 | 172 | 169 | 171 | 98,700 | 171 |
| 2024-01-04 | 167 | 172 | 167 | 170 | 104,800 | 170 |
分割・併合履歴 ： [2013-11-27]1株→20株 [2007-03-27]1株→5株
