3236 (株)プロパストの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	151	151	149	151	58,900	151
2021-12-29	147	151	147	151	209,500	151
2021-12-28	148	148	145	148	394,900	148
2021-12-27	147	147	144	144	229,400	144
2021-12-24	148	148	146	147	212,300	147
2021-12-23	147	147	145	146	166,300	146
2021-12-22	143	146	143	144	166,000	144
2021-12-21	140	143	139	142	141,900	142
2021-12-20	143	145	140	140	309,500	140
2021-12-17	147	148	143	143	201,000	143
2021-12-16	151	152	147	147	213,700	147
2021-12-15	148	153	148	151	145,100	151
2021-12-14	148	150	146	147	322,700	147
2021-12-13	153	154	148	151	373,700	151
2021-12-10	155	156	152	153	206,900	153
2021-12-09	161	161	155	155	129,400	155
2021-12-08	158	160	157	159	128,600	159
2021-12-07	154	159	154	158	260,900	158
2021-12-06	158	158	153	154	220,400	154
2021-12-03	151	158	151	158	341,000	158
2021-12-02	165	165	151	151	789,100	151
2021-12-01	162	165	158	163	460,100	163
2021-11-30	168	173	163	164	323,200	164
2021-11-29	163	171	162	165	595,600	165
2021-11-26	177	178	170	171	584,300	171
2021-11-25	175	181	173	180	523,600	180
2021-11-24	181	181	170	173	960,300	173
2021-11-22	181	183	180	182	184,200	182
2021-11-19	185	188	184	184	171,500	184
2021-11-18	182	187	182	187	240,300	187
2021-11-17	183	188	183	184	280,700	184
2021-11-16	184	188	181	187	652,100	187
2021-11-15	194	194	187	188	547,600	188
2021-11-12	184	193	184	193	997,000	193
2021-11-11	182	186	177	186	754,700	186
2021-11-10	178	181	175	181	288,300	181
2021-11-09	176	183	175	178	638,400	178
2021-11-08	180	180	170	173	1,131,500	173
2021-11-05	182	184	178	181	730,000	181
2021-11-04	178	189	178	184	1,051,000	184
2021-11-02	195	197	185	186	1,395,900	186
2021-11-01	189	198	188	194	1,960,700	194
2021-10-29	187	191	180	187	3,231,600	187
2021-10-28	168	175	167	175	371,500	175
2021-10-27	175	176	169	170	385,600	170
2021-10-26	173	176	172	176	293,800	176
2021-10-25	171	174	170	173	442,600	173
2021-10-22	169	172	168	171	304,900	171
2021-10-21	171	172	169	169	353,000	169
2021-10-20	169	172	168	172	375,100	172
2021-10-19	167	170	166	168	245,500	168
2021-10-18	165	167	164	167	280,600	167
2021-10-15	161	165	161	165	334,200	165
2021-10-14	163	163	160	161	245,500	161
2021-10-13	159	165	159	163	327,900	163
2021-10-12	158	162	156	162	718,900	162
2021-10-11	153	160	152	160	745,600	160
2021-10-08	151	153	151	153	84,800	153
2021-10-07	153	153	151	151	42,000	151
2021-10-06	150	153	150	153	213,000	153
2021-10-05	149	151	149	150	118,200	150
2021-10-04	151	153	149	151	282,700	151
2021-10-01	148	150	147	150	133,400	150
2021-09-30	148	149	147	149	41,000	149
2021-09-29	146	148	146	147	84,400	147
2021-09-28	147	148	146	147	80,200	147
2021-09-27	145	147	145	147	59,800	147
2021-09-24	146	146	144	144	57,200	144
2021-09-22	143	145	142	142	121,000	142
2021-09-21	143	145	142	144	105,200	144
2021-09-17	144	147	144	147	62,600	147
2021-09-16	147	147	142	146	157,200	146
2021-09-15	146	147	146	147	23,600	147
2021-09-14	146	148	145	147	74,200	147
2021-09-13	146	148	145	146	49,700	146
2021-09-10	145	147	145	146	44,000	146
2021-09-09	144	146	144	146	36,400	146
2021-09-08	147	147	144	144	73,500	144
2021-09-07	147	148	146	147	33,200	147
2021-09-06	146	148	143	147	206,400	147
2021-09-03	145	145	144	145	87,500	145
2021-09-02	145	145	143	144	70,400	144
2021-09-01	144	144	142	144	57,100	144
2021-08-31	144	144	141	141	96,400	141
2021-08-30	144	144	142	143	89,500	143
2021-08-27	140	144	139	143	124,600	143
2021-08-26	139	141	139	140	45,500	140
2021-08-25	139	140	137	140	119,500	140
2021-08-24	137	138	137	138	44,700	138
2021-08-23	134	137	134	136	68,700	136
2021-08-20	134	134	132	133	134,700	133
2021-08-19	135	137	133	134	133,400	134
2021-08-18	132	137	132	136	117,100	136
2021-08-17	137	137	134	134	214,000	134
2021-08-16	138	139	136	138	77,900	138
2021-08-13	145	147	138	139	298,900	139
2021-08-12	139	140	137	140	129,200	140
2021-08-11	136	138	135	136	136,200	136
2021-08-10	132	136	132	134	107,200	134
2021-08-06	133	134	131	132	194,800	132
2021-08-05	135	138	133	133	265,500	133
2021-08-04	140	140	134	134	435,400	134
2021-08-03	140	142	139	140	77,600	140
2021-08-02	142	142	139	141	155,200	141
2021-07-30	144	144	140	140	217,300	140
2021-07-29	145	146	142	143	143,500	143
2021-07-28	145	146	142	143	249,300	143
2021-07-27	150	150	145	145	452,200	145
2021-07-26	152	152	149	149	162,200	149
2021-07-21	153	153	151	152	90,500	152
2021-07-20	151	154	151	152	86,800	152
2021-07-19	154	154	152	153	135,000	153
2021-07-16	152	155	151	155	157,200	155
2021-07-15	156	156	152	152	356,700	152
2021-07-14	157	159	155	156	331,000	156
2021-07-13	157	160	156	159	656,700	159
2021-07-12	163	166	162	165	404,200	165
2021-07-09	159	161	159	161	112,200	161
2021-07-08	160	162	160	160	74,800	160
2021-07-07	162	163	160	160	60,100	160
2021-07-06	161	164	160	164	103,700	164
2021-07-05	159	161	159	161	31,300	161
2021-07-02	160	161	159	159	50,900	159
2021-07-01	162	162	159	160	71,600	160
2021-06-30	161	163	161	162	86,600	162
2021-06-29	160	162	159	162	86,000	162
2021-06-28	158	160	157	159	59,600	159
2021-06-25	158	158	157	158	13,700	158
2021-06-24	159	159	156	156	25,400	156
2021-06-23	158	158	157	158	15,700	158
2021-06-22	156	159	156	158	55,300	158
2021-06-21	155	156	152	156	181,700	156
2021-06-18	159	161	156	157	324,000	157
2021-06-17	159	160	158	160	25,600	160
2021-06-16	159	160	157	159	127,500	159
2021-06-15	160	160	158	159	108,500	159
2021-06-14	161	161	159	159	62,900	159
2021-06-11	161	161	159	160	102,100	160
2021-06-10	162	163	160	160	82,800	160
2021-06-09	160	162	160	162	36,100	162
2021-06-08	161	162	160	160	40,300	160
2021-06-07	162	162	160	160	49,900	160
2021-06-04	160	161	160	160	45,700	160
2021-06-03	165	165	160	160	237,600	160
2021-06-02	162	163	160	162	84,300	162
2021-06-01	160	162	159	162	70,700	162
2021-05-31	160	162	159	159	67,100	159
2021-05-28	160	162	158	161	192,700	161
2021-05-27	162	162	160	162	176,700	162
2021-05-26	161	164	161	162	161,700	162
2021-05-25	162	163	161	162	72,500	162
2021-05-24	165	165	162	162	94,200	162
2021-05-21	163	165	162	165	131,400	165
2021-05-20	162	164	160	162	148,400	162
2021-05-19	160	163	158	162	173,900	162
2021-05-18	156	162	156	162	206,800	162
2021-05-17	157	157	154	156	193,500	156
2021-05-14	159	159	157	157	230,300	157
2021-05-13	160	161	157	157	283,100	157
2021-05-12	162	164	158	162	375,800	162
2021-05-11	166	166	161	162	200,100	162
2021-05-10	167	168	165	166	181,300	166
2021-05-07	163	166	163	165	80,400	165
2021-05-06	162	164	161	163	94,100	163
2021-04-30	161	162	160	161	80,000	161
2021-04-28	163	163	160	160	92,300	160
2021-04-27	163	163	161	161	197,400	161
2021-04-26	163	165	162	162	124,000	162
2021-04-23	163	165	163	163	122,700	163
2021-04-22	166	166	163	163	209,300	163
2021-04-21	165	166	163	163	247,500	163
2021-04-20	169	170	166	166	242,600	166
2021-04-19	173	173	169	169	185,500	169
2021-04-16	171	174	170	173	440,100	173
2021-04-15	171	173	167	169	434,200	169
2021-04-14	173	174	170	170	592,800	170
2021-04-13	181	181	172	173	1,549,000	173
2021-04-12	192	192	188	190	730,200	190
2021-04-09	186	189	184	189	618,200	189
2021-04-08	183	185	181	185	228,300	185
2021-04-07	182	184	181	183	121,400	183
2021-04-06	185	185	181	183	123,400	183
2021-04-05	184	186	183	184	283,600	184
2021-04-02	180	184	179	184	329,200	184
2021-04-01	179	181	176	180	214,900	180
2021-03-31	176	179	175	179	146,600	179
2021-03-30	178	179	176	176	108,200	176
2021-03-29	180	180	174	176	193,300	176
2021-03-26	179	180	178	178	184,900	178
2021-03-25	176	178	173	178	125,000	178
2021-03-24	177	178	172	176	399,100	176
2021-03-23	186	186	179	181	289,800	181
2021-03-22	178	184	178	184	280,700	184
2021-03-19	179	183	178	178	185,400	178
2021-03-18	177	179	177	178	100,300	178
2021-03-17	177	178	174	176	309,900	176
2021-03-16	179	181	178	179	226,500	179
2021-03-15	179	183	179	179	371,500	179
2021-03-12	178	181	178	179	237,700	179
2021-03-11	174	180	174	179	318,100	179
2021-03-10	179	179	173	176	423,900	176
2021-03-09	170	177	169	177	517,300	177
2021-03-08	170	171	167	170	333,200	170
2021-03-05	167	167	161	167	517,700	167
2021-03-04	173	173	164	169	851,800	169
2021-03-03	178	184	177	177	1,062,400	177
2021-03-02	176	181	174	178	824,500	178
2021-03-01	172	177	167	176	1,136,800	176
2021-02-26	165	174	161	171	1,123,200	171
2021-02-25	164	167	162	167	270,400	167
2021-02-24	164	165	161	162	288,400	162
2021-02-22	162	164	162	164	125,700	164
2021-02-19	166	166	159	162	192,500	162
2021-02-18	167	167	162	163	184,800	163
2021-02-17	164	167	163	167	206,800	167
2021-02-16	163	164	162	164	179,000	164
2021-02-15	164	164	162	163	139,000	163
2021-02-12	164	164	162	163	123,200	163
2021-02-10	164	165	160	164	160,800	164
2021-02-09	166	166	162	164	228,800	164
2021-02-08	163	167	163	165	173,500	165
2021-02-05	163	164	162	162	98,400	162
2021-02-04	164	165	161	161	259,500	161
2021-02-03	160	165	160	163	97,200	163
2021-02-02	158	162	156	160	120,100	160
2021-02-01	156	158	154	158	198,000	158
2021-01-29	161	162	155	157	374,400	157
2021-01-28	162	163	160	161	271,300	161
2021-01-27	165	166	163	163	90,000	163
2021-01-26	167	167	163	165	185,400	165
2021-01-25	168	168	166	166	77,100	166
2021-01-22	167	169	166	167	205,300	167
2021-01-21	166	170	166	167	196,700	167
2021-01-20	165	167	164	164	181,500	164
2021-01-19	163	167	163	164	281,900	164
2021-01-18	162	163	160	163	221,100	163
2021-01-15	165	165	161	162	391,500	162
2021-01-14	167	167	162	164	702,200	164
2021-01-13	175	175	167	168	1,061,100	168
2021-01-12	169	172	166	170	516,700	170
2021-01-08	167	169	166	168	183,400	168
2021-01-07	169	170	166	166	203,000	166
2021-01-06	162	168	162	168	232,900	168
2021-01-05	166	166	162	163	267,200	163
2021-01-04	167	168	164	166	260,300	166

分割・併合履歴： [2013-11-27]1株→20株 [2007-03-27]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3236 (株)プロパスト の時系列データ [2021年度]

3236 (株)プロパストの時系列データ [2021年度]