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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 170 | 171 | 168 | 170 | 103,900 | 170 |
| 2024-11-20 | 172 | 172 | 169 | 170 | 80,800 | 170 |
| 2024-11-19 | 172 | 173 | 171 | 171 | 61,900 | 171 |
| 2024-11-18 | 170 | 172 | 169 | 170 | 58,300 | 170 |
| 2024-11-15 | 174 | 174 | 171 | 172 | 80,300 | 172 |
| 2024-11-14 | 179 | 179 | 174 | 175 | 81,300 | 175 |
| 2024-11-13 | 177 | 178 | 175 | 177 | 62,800 | 177 |
| 2024-11-12 | 175 | 179 | 175 | 177 | 152,200 | 177 |
| 2024-11-11 | 176 | 177 | 174 | 175 | 57,900 | 175 |
| 2024-11-08 | 177 | 179 | 176 | 177 | 76,600 | 177 |
| 2024-11-07 | 176 | 177 | 174 | 177 | 84,100 | 177 |
| 2024-11-06 | 173 | 177 | 173 | 175 | 206,600 | 175 |
| 2024-11-05 | 174 | 175 | 172 | 173 | 84,600 | 173 |
| 2024-11-01 | 168 | 171 | 168 | 170 | 74,500 | 170 |
| 2024-10-31 | 170 | 172 | 170 | 171 | 80,400 | 171 |
| 2024-10-30 | 172 | 172 | 170 | 171 | 77,300 | 171 |
| 2024-10-29 | 171 | 172 | 171 | 171 | 52,600 | 171 |
| 2024-10-28 | 168 | 171 | 168 | 170 | 62,800 | 170 |
| 2024-10-25 | 172 | 172 | 166 | 167 | 173,800 | 167 |
| 2024-10-24 | 171 | 172 | 168 | 172 | 266,300 | 172 |
| 2024-10-23 | 172 | 172 | 170 | 171 | 89,900 | 171 |
| 2024-10-22 | 173 | 173 | 170 | 172 | 137,900 | 172 |
| 2024-10-21 | 172 | 174 | 171 | 174 | 115,000 | 174 |
| 2024-10-18 | 175 | 175 | 170 | 171 | 302,100 | 171 |
| 2024-10-17 | 175 | 177 | 172 | 175 | 229,700 | 175 |
| 2024-10-16 | 175 | 178 | 173 | 175 | 270,200 | 175 |
| 2024-10-15 | 178 | 180 | 176 | 180 | 123,100 | 180 |
| 2024-10-11 | 178 | 179 | 177 | 177 | 82,300 | 177 |
| 2024-10-10 | 178 | 179 | 176 | 179 | 62,200 | 179 |
| 2024-10-09 | 177 | 178 | 176 | 177 | 329,700 | 177 |
| 2024-10-08 | 180 | 180 | 176 | 177 | 206,500 | 177 |
| 2024-10-07 | 182 | 182 | 179 | 181 | 178,000 | 181 |
| 2024-10-04 | 181 | 182 | 180 | 182 | 77,100 | 182 |
| 2024-10-03 | 181 | 182 | 178 | 182 | 65,200 | 182 |
| 2024-10-02 | 181 | 183 | 179 | 180 | 80,600 | 180 |
| 2024-10-01 | 180 | 184 | 180 | 181 | 124,200 | 181 |
| 2024-09-30 | 177 | 180 | 177 | 179 | 150,800 | 179 |
| 2024-09-27 | 182 | 182 | 177 | 181 | 196,100 | 181 |
| 2024-09-26 | 180 | 181 | 179 | 181 | 69,700 | 181 |
| 2024-09-25 | 182 | 182 | 179 | 179 | 74,900 | 179 |
| 2024-09-24 | 182 | 184 | 179 | 182 | 178,600 | 182 |
| 2024-09-20 | 184 | 184 | 181 | 181 | 100,100 | 181 |
| 2024-09-19 | 181 | 184 | 181 | 181 | 82,800 | 181 |
| 2024-09-18 | 183 | 183 | 180 | 180 | 94,100 | 180 |
| 2024-09-17 | 181 | 182 | 178 | 180 | 229,300 | 180 |
| 2024-09-13 | 183 | 184 | 180 | 181 | 77,600 | 181 |
| 2024-09-12 | 179 | 184 | 179 | 182 | 121,900 | 182 |
| 2024-09-11 | 181 | 181 | 175 | 177 | 113,600 | 177 |
| 2024-09-10 | 182 | 184 | 180 | 180 | 69,200 | 180 |
| 2024-09-09 | 177 | 182 | 170 | 181 | 187,500 | 181 |
| 2024-09-06 | 183 | 184 | 179 | 182 | 160,900 | 182 |
| 2024-09-05 | 179 | 185 | 178 | 181 | 110,700 | 181 |
| 2024-09-04 | 181 | 182 | 179 | 179 | 170,200 | 179 |
| 2024-09-03 | 185 | 187 | 183 | 185 | 141,700 | 185 |
| 2024-09-02 | 180 | 185 | 180 | 184 | 176,300 | 184 |
| 2024-08-30 | 178 | 179 | 177 | 177 | 67,300 | 177 |
| 2024-08-29 | 177 | 179 | 177 | 178 | 53,800 | 178 |
| 2024-08-28 | 179 | 179 | 176 | 178 | 88,100 | 178 |
| 2024-08-27 | 173 | 179 | 173 | 178 | 112,300 | 178 |
| 2024-08-26 | 172 | 175 | 171 | 174 | 75,900 | 174 |
| 2024-08-23 | 173 | 174 | 172 | 173 | 72,400 | 173 |
| 2024-08-22 | 169 | 172 | 167 | 170 | 225,800 | 170 |
| 2024-08-21 | 167 | 169 | 167 | 169 | 78,900 | 169 |
| 2024-08-20 | 168 | 170 | 168 | 169 | 49,400 | 169 |
| 2024-08-19 | 169 | 169 | 165 | 166 | 166,700 | 166 |
| 2024-08-16 | 168 | 170 | 166 | 169 | 168,100 | 169 |
| 2024-08-15 | 164 | 167 | 163 | 166 | 130,200 | 166 |
| 2024-08-14 | 164 | 165 | 162 | 164 | 123,400 | 164 |
| 2024-08-13 | 162 | 165 | 160 | 162 | 112,900 | 162 |
| 2024-08-09 | 165 | 165 | 157 | 162 | 144,200 | 162 |
| 2024-08-08 | 158 | 161 | 156 | 160 | 183,700 | 160 |
| 2024-08-07 | 152 | 164 | 151 | 161 | 439,800 | 161 |
| 2024-08-06 | 150 | 156 | 150 | 153 | 381,100 | 153 |
| 2024-08-05 | 157 | 158 | 137 | 141 | 1,087,100 | 141 |
| 2024-08-02 | 171 | 172 | 165 | 166 | 646,600 | 166 |
| 2024-08-01 | 181 | 181 | 175 | 177 | 300,800 | 177 |
| 2024-07-31 | 180 | 183 | 179 | 183 | 194,400 | 183 |
| 2024-07-30 | 182 | 183 | 181 | 181 | 59,100 | 181 |
| 2024-07-29 | 181 | 182 | 179 | 181 | 122,500 | 181 |
| 2024-07-26 | 179 | 181 | 178 | 179 | 145,300 | 179 |
| 2024-07-25 | 179 | 181 | 178 | 179 | 192,800 | 179 |
| 2024-07-24 | 186 | 187 | 180 | 182 | 383,200 | 182 |
| 2024-07-23 | 185 | 187 | 184 | 186 | 162,400 | 186 |
| 2024-07-22 | 188 | 188 | 184 | 184 | 343,400 | 184 |
| 2024-07-19 | 190 | 190 | 187 | 188 | 170,600 | 188 |
| 2024-07-18 | 188 | 194 | 187 | 189 | 274,600 | 189 |
| 2024-07-17 | 185 | 188 | 184 | 188 | 186,900 | 188 |
| 2024-07-16 | 187 | 187 | 182 | 184 | 323,200 | 184 |
| 2024-07-12 | 184 | 187 | 184 | 187 | 259,300 | 187 |
| 2024-07-11 | 183 | 185 | 182 | 183 | 421,900 | 183 |
| 2024-07-10 | 186 | 187 | 183 | 184 | 467,100 | 184 |
| 2024-07-09 | 189 | 190 | 183 | 185 | 1,868,300 | 185 |
| 2024-07-08 | 210 | 211 | 204 | 207 | 669,200 | 207 |
| 2024-07-05 | 211 | 212 | 207 | 209 | 274,000 | 209 |
| 2024-07-04 | 206 | 215 | 206 | 212 | 358,600 | 212 |
| 2024-07-03 | 206 | 209 | 206 | 206 | 306,100 | 206 |
| 2024-07-02 | 205 | 208 | 203 | 206 | 204,700 | 206 |
| 2024-07-01 | 216 | 216 | 205 | 205 | 545,300 | 205 |
| 2024-06-28 | 219 | 219 | 213 | 216 | 352,600 | 216 |
| 2024-06-27 | 217 | 223 | 215 | 218 | 386,300 | 218 |
| 2024-06-26 | 214 | 217 | 213 | 213 | 241,300 | 213 |
| 2024-06-25 | 215 | 215 | 211 | 214 | 196,900 | 214 |
| 2024-06-24 | 206 | 213 | 205 | 213 | 359,000 | 213 |
| 2024-06-21 | 206 | 207 | 201 | 205 | 233,400 | 205 |
| 2024-06-20 | 210 | 213 | 200 | 201 | 369,500 | 201 |
| 2024-06-19 | 211 | 220 | 208 | 211 | 964,900 | 211 |
| 2024-06-18 | 199 | 211 | 195 | 211 | 807,800 | 211 |
| 2024-06-17 | 193 | 193 | 187 | 190 | 115,400 | 190 |
| 2024-06-14 | 188 | 193 | 188 | 191 | 186,200 | 191 |
| 2024-06-13 | 189 | 189 | 187 | 187 | 67,900 | 187 |
| 2024-06-12 | 189 | 190 | 187 | 189 | 69,500 | 189 |
| 2024-06-11 | 188 | 191 | 187 | 190 | 52,200 | 190 |
| 2024-06-10 | 183 | 189 | 183 | 186 | 121,600 | 186 |
| 2024-06-07 | 184 | 185 | 182 | 183 | 74,300 | 183 |
| 2024-06-06 | 188 | 188 | 184 | 184 | 91,600 | 184 |
| 2024-06-05 | 187 | 189 | 186 | 186 | 76,700 | 186 |
| 2024-06-04 | 185 | 188 | 185 | 187 | 89,700 | 187 |
| 2024-06-03 | 185 | 187 | 183 | 187 | 108,600 | 187 |
| 2024-05-31 | 184 | 186 | 183 | 185 | 149,400 | 185 |
| 2024-05-30 | 184 | 189 | 181 | 183 | 584,800 | 183 |
| 2024-05-29 | 196 | 196 | 191 | 193 | 373,000 | 193 |
| 2024-05-28 | 195 | 197 | 194 | 195 | 119,900 | 195 |
| 2024-05-27 | 195 | 195 | 192 | 194 | 131,500 | 194 |
| 2024-05-24 | 195 | 196 | 191 | 193 | 205,300 | 193 |
| 2024-05-23 | 198 | 198 | 193 | 197 | 195,300 | 197 |
| 2024-05-22 | 197 | 198 | 195 | 196 | 163,600 | 196 |
| 2024-05-21 | 201 | 203 | 197 | 197 | 93,200 | 197 |
| 2024-05-20 | 199 | 202 | 198 | 201 | 110,300 | 201 |
| 2024-05-17 | 200 | 201 | 191 | 200 | 231,500 | 200 |
| 2024-05-16 | 202 | 203 | 198 | 200 | 228,000 | 200 |
| 2024-05-15 | 205 | 206 | 201 | 201 | 141,900 | 201 |
| 2024-05-14 | 209 | 209 | 203 | 203 | 127,900 | 203 |
| 2024-05-13 | 210 | 212 | 207 | 207 | 217,100 | 207 |
| 2024-05-10 | 203 | 212 | 202 | 210 | 354,000 | 210 |
| 2024-05-09 | 204 | 205 | 202 | 203 | 89,300 | 203 |
| 2024-05-08 | 204 | 207 | 201 | 204 | 237,900 | 204 |
| 2024-05-07 | 201 | 205 | 200 | 204 | 198,300 | 204 |
| 2024-05-02 | 195 | 199 | 195 | 199 | 64,500 | 199 |
| 2024-05-01 | 199 | 199 | 196 | 196 | 69,100 | 196 |
| 2024-04-30 | 196 | 201 | 195 | 199 | 127,600 | 199 |
| 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
