3236 (株)プロパスト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 167 | 169 | 160 | 162 | 175,200 | 162 |
| 2025-04-03 | 171 | 173 | 169 | 171 | 90,900 | 171 |
| 2025-04-02 | 178 | 178 | 173 | 175 | 67,000 | 175 |
| 2025-04-01 | 178 | 179 | 175 | 178 | 43,900 | 178 |
| 2025-03-31 | 179 | 179 | 175 | 176 | 111,000 | 176 |
| 2025-03-28 | 178 | 181 | 177 | 181 | 47,700 | 181 |
| 2025-03-27 | 178 | 180 | 177 | 178 | 30,200 | 178 |
| 2025-03-26 | 174 | 179 | 174 | 179 | 237,100 | 179 |
| 2025-03-25 | 175 | 175 | 174 | 175 | 31,500 | 175 |
| 2025-03-24 | 173 | 175 | 172 | 174 | 41,300 | 174 |
| 2025-03-21 | 171 | 174 | 171 | 174 | 51,200 | 174 |
| 2025-03-19 | 172 | 172 | 169 | 171 | 30,800 | 171 |
| 2025-03-18 | 169 | 172 | 169 | 172 | 47,000 | 172 |
| 2025-03-17 | 171 | 172 | 169 | 172 | 92,100 | 172 |
| 2025-03-14 | 168 | 171 | 168 | 171 | 49,200 | 171 |
| 2025-03-13 | 167 | 168 | 167 | 168 | 23,600 | 168 |
| 2025-03-12 | 166 | 168 | 165 | 166 | 51,000 | 166 |
| 2025-03-11 | 164 | 166 | 162 | 165 | 75,400 | 165 |
| 2025-03-10 | 167 | 167 | 165 | 166 | 17,600 | 166 |
| 2025-03-07 | 165 | 167 | 165 | 166 | 31,400 | 166 |
| 2025-03-06 | 166 | 166 | 164 | 166 | 33,500 | 166 |
| 2025-03-05 | 165 | 165 | 164 | 165 | 42,800 | 165 |
| 2025-03-04 | 166 | 166 | 163 | 164 | 75,700 | 164 |
| 2025-03-03 | 164 | 166 | 163 | 166 | 79,300 | 166 |
| 2025-02-28 | 164 | 164 | 161 | 161 | 103,300 | 161 |
| 2025-02-27 | 163 | 164 | 162 | 162 | 32,700 | 162 |
| 2025-02-26 | 161 | 163 | 161 | 163 | 38,000 | 163 |
| 2025-02-25 | 162 | 164 | 161 | 161 | 104,300 | 161 |
| 2025-02-21 | 162 | 164 | 162 | 164 | 37,100 | 164 |
| 2025-02-20 | 163 | 164 | 163 | 163 | 21,100 | 163 |
| 2025-02-19 | 163 | 165 | 161 | 165 | 135,600 | 165 |
| 2025-02-18 | 163 | 165 | 163 | 165 | 28,200 | 165 |
| 2025-02-17 | 164 | 165 | 163 | 163 | 21,500 | 163 |
| 2025-02-14 | 164 | 164 | 161 | 163 | 60,700 | 163 |
| 2025-02-13 | 162 | 166 | 161 | 165 | 69,200 | 165 |
| 2025-02-12 | 160 | 162 | 160 | 161 | 30,800 | 161 |
| 2025-02-10 | 161 | 161 | 159 | 160 | 44,500 | 160 |
| 2025-02-07 | 159 | 162 | 159 | 160 | 30,800 | 160 |
| 2025-02-06 | 159 | 161 | 159 | 159 | 58,000 | 159 |
| 2025-02-05 | 159 | 160 | 159 | 159 | 66,000 | 159 |
| 2025-02-04 | 158 | 160 | 158 | 158 | 49,700 | 158 |
| 2025-02-03 | 160 | 160 | 157 | 157 | 94,000 | 157 |
| 2025-01-31 | 159 | 161 | 159 | 160 | 54,400 | 160 |
| 2025-01-30 | 162 | 162 | 160 | 160 | 44,600 | 160 |
| 2025-01-29 | 161 | 162 | 161 | 161 | 58,400 | 161 |
| 2025-01-28 | 159 | 160 | 159 | 159 | 43,500 | 159 |
| 2025-01-27 | 159 | 161 | 158 | 159 | 94,300 | 159 |
| 2025-01-24 | 157 | 159 | 157 | 157 | 59,600 | 157 |
| 2025-01-23 | 158 | 158 | 157 | 157 | 35,000 | 157 |
| 2025-01-22 | 158 | 159 | 156 | 158 | 90,700 | 158 |
| 2025-01-21 | 158 | 159 | 156 | 158 | 78,600 | 158 |
| 2025-01-20 | 159 | 159 | 157 | 158 | 107,800 | 158 |
| 2025-01-17 | 159 | 159 | 156 | 157 | 104,600 | 157 |
| 2025-01-16 | 158 | 159 | 156 | 159 | 269,000 | 159 |
| 2025-01-15 | 164 | 165 | 157 | 158 | 388,900 | 158 |
| 2025-01-14 | 168 | 171 | 167 | 169 | 172,300 | 169 |
| 2025-01-10 | 169 | 170 | 167 | 169 | 54,600 | 169 |
| 2025-01-09 | 168 | 169 | 167 | 169 | 175,300 | 169 |
| 2025-01-08 | 168 | 169 | 167 | 168 | 63,600 | 168 |
| 2025-01-07 | 167 | 169 | 166 | 168 | 42,400 | 168 |
| 2025-01-06 | 165 | 167 | 165 | 166 | 31,300 | 166 |
分割・併合履歴 ： [2013-11-27]1株→20株 [2007-03-27]1株→5株