3236 (株)プロパストの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	137	139	137	138	112,700	138
2022-12-29	136	138	136	138	55,200	138
2022-12-28	137	137	136	136	106,700	136
2022-12-27	136	138	135	138	131,300	138
2022-12-26	136	137	135	137	132,300	137
2022-12-23	137	138	136	136	122,100	136
2022-12-22	137	139	137	138	23,000	138
2022-12-21	137	139	135	137	244,300	137
2022-12-20	141	141	134	137	286,400	137
2022-12-19	141	142	140	141	55,600	141
2022-12-16	140	142	140	142	123,900	142
2022-12-15	141	142	140	141	102,000	141
2022-12-14	141	142	140	140	63,500	140
2022-12-13	141	142	140	141	94,500	141
2022-12-12	141	142	139	142	61,700	142
2022-12-09	141	141	140	141	59,000	141
2022-12-08	140	141	139	140	53,200	140
2022-12-07	138	141	138	139	97,500	139
2022-12-06	140	140	139	139	88,100	139
2022-12-05	141	141	140	140	33,300	140
2022-12-02	141	141	140	141	72,700	141
2022-12-01	142	143	142	142	20,600	142
2022-11-30	144	144	141	142	77,400	142
2022-11-29	143	144	142	144	47,800	144
2022-11-28	145	145	143	144	76,700	144
2022-11-25	146	146	144	144	66,900	144
2022-11-24	143	146	142	146	134,700	146
2022-11-22	144	144	141	144	123,900	144
2022-11-21	142	144	142	142	50,700	142
2022-11-18	141	143	140	141	102,600	141
2022-11-17	141	143	141	141	93,900	141
2022-11-16	141	141	139	141	109,300	141
2022-11-15	140	141	139	141	71,000	141
2022-11-14	141	141	140	140	64,400	140
2022-11-11	140	141	140	141	90,500	141
2022-11-10	140	141	140	140	29,000	140
2022-11-09	140	142	140	140	50,900	140
2022-11-08	140	141	140	141	19,900	141
2022-11-07	139	140	138	140	40,800	140
2022-11-04	139	140	139	139	59,300	139
2022-11-02	141	141	140	140	36,100	140
2022-11-01	139	141	139	141	87,200	141
2022-10-31	139	140	138	139	90,600	139
2022-10-28	140	141	139	139	75,900	139
2022-10-27	140	140	139	139	89,400	139
2022-10-26	140	141	139	140	145,700	140
2022-10-25	142	142	140	140	102,900	140
2022-10-24	143	143	140	141	202,300	141
2022-10-21	144	145	142	142	153,500	142
2022-10-20	146	148	143	145	326,400	145
2022-10-19	145	148	145	148	139,600	148
2022-10-18	145	147	144	147	151,000	147
2022-10-17	144	145	142	145	181,100	145
2022-10-14	144	147	143	144	244,500	144
2022-10-13	147	147	142	144	242,300	144
2022-10-12	144	149	140	146	792,200	146
2022-10-11	142	142	139	142	178,700	142
2022-10-07	137	141	137	141	136,200	141
2022-10-06	138	140	138	139	56,900	139
2022-10-05	140	141	138	138	74,500	138
2022-10-04	136	140	136	139	129,200	139
2022-10-03	134	136	132	136	129,200	136
2022-09-30	135	136	133	134	196,300	134
2022-09-29	136	137	135	136	77,300	136
2022-09-28	139	139	133	134	384,800	134
2022-09-27	140	141	139	140	97,400	140
2022-09-26	142	142	139	140	216,200	140
2022-09-22	143	143	141	143	270,600	143
2022-09-21	144	144	143	143	92,300	143
2022-09-20	146	146	144	144	41,900	144
2022-09-16	147	147	145	145	61,700	145
2022-09-15	147	147	146	147	53,600	147
2022-09-14	146	147	146	146	85,000	146
2022-09-13	148	148	147	148	72,900	148
2022-09-12	147	147	146	147	108,400	147
2022-09-09	145	147	144	147	129,900	147
2022-09-08	147	147	145	145	60,000	145
2022-09-07	146	148	144	145	155,700	145
2022-09-06	144	147	144	147	115,700	147
2022-09-05	146	146	143	146	133,600	146
2022-09-02	146	146	144	146	268,400	146
2022-09-01	149	149	146	147	196,600	147
2022-08-31	149	149	148	149	41,100	149
2022-08-30	148	149	147	148	71,100	148
2022-08-29	150	150	147	148	218,400	148
2022-08-26	150	151	149	151	94,700	151
2022-08-25	150	150	149	149	26,500	149
2022-08-24	151	151	149	149	59,500	149
2022-08-23	151	152	150	152	36,700	152
2022-08-22	153	153	148	150	382,100	150
2022-08-19	153	154	152	152	102,700	152
2022-08-18	153	155	153	153	195,400	153
2022-08-17	152	154	151	153	336,100	153
2022-08-16	155	155	152	153	207,800	153
2022-08-15	148	156	147	155	1,188,400	155
2022-08-12	151	165	146	146	8,651,800	146
2022-08-10	147	148	146	146	74,600	146
2022-08-09	147	148	146	148	54,600	148
2022-08-08	146	148	145	147	160,300	147
2022-08-05	144	146	142	145	207,800	145
2022-08-04	146	146	144	144	181,400	144
2022-08-03	147	147	145	145	214,400	145
2022-08-02	148	148	146	148	98,900	148
2022-08-01	148	149	147	147	135,000	147
2022-07-29	147	149	145	149	156,400	149
2022-07-28	149	149	146	147	176,000	147
2022-07-27	150	150	147	148	95,900	148
2022-07-26	149	151	149	149	84,600	149
2022-07-25	150	151	149	149	58,500	149
2022-07-22	150	151	148	149	126,600	149
2022-07-21	150	150	147	150	192,800	150
2022-07-20	153	153	148	149	176,900	149
2022-07-19	149	152	148	152	179,800	152
2022-07-15	152	153	150	150	187,700	150
2022-07-14	150	155	150	152	443,900	152
2022-07-13	148	152	147	152	472,500	152
2022-07-12	151	151	145	148	1,349,500	148
2022-07-11	150	154	148	154	721,600	154
2022-07-08	145	147	143	147	170,000	147
2022-07-07	146	146	142	145	172,200	145
2022-07-06	146	148	145	145	271,700	145
2022-07-05	146	148	144	148	162,200	148
2022-07-04	145	146	143	146	153,500	146
2022-07-01	144	147	142	144	189,900	144
2022-06-30	148	148	145	145	62,300	145
2022-06-29	147	149	146	149	79,400	149
2022-06-28	146	148	146	147	99,600	147
2022-06-27	147	148	145	145	142,000	145
2022-06-24	146	148	145	146	199,300	146
2022-06-23	142	146	142	144	121,000	144
2022-06-22	143	145	142	144	135,800	144
2022-06-21	139	143	139	142	89,100	142
2022-06-20	141	141	137	138	353,000	138
2022-06-17	139	139	136	139	351,600	139
2022-06-16	143	145	141	142	157,200	142
2022-06-15	143	144	141	142	247,500	142
2022-06-14	145	145	142	144	279,400	144
2022-06-13	148	148	145	145	320,300	145
2022-06-10	147	152	146	150	485,900	150
2022-06-09	147	149	146	147	234,700	147
2022-06-08	146	147	145	147	166,000	147
2022-06-07	146	146	145	145	34,600	145
2022-06-06	144	146	143	146	217,600	146
2022-06-03	145	146	144	145	103,800	145
2022-06-02	146	146	143	144	101,600	144
2022-06-01	144	145	144	145	97,200	145
2022-05-31	144	147	144	144	270,400	144
2022-05-30	145	146	143	143	328,400	143
2022-05-27	148	150	145	148	465,600	148
2022-05-26	143	147	143	145	296,100	145
2022-05-25	144	144	142	143	231,000	143
2022-05-24	145	146	143	143	247,000	143
2022-05-23	145	147	144	147	277,300	147
2022-05-20	144	145	141	145	336,500	145
2022-05-19	142	145	142	144	177,800	144
2022-05-18	144	147	144	145	211,100	145
2022-05-17	143	146	142	144	231,200	144
2022-05-16	147	147	142	142	388,200	142
2022-05-13	145	148	145	146	334,800	146
2022-05-12	141	144	140	144	451,700	144
2022-05-11	146	147	142	143	368,300	143
2022-05-10	148	150	145	147	459,800	147
2022-05-09	150	154	148	149	464,600	149
2022-05-06	148	152	147	151	426,000	151
2022-05-02	142	146	142	146	200,400	146
2022-04-28	143	144	140	144	318,100	144
2022-04-27	142	145	141	144	362,100	144
2022-04-26	141	146	141	145	549,700	145
2022-04-25	142	144	139	139	759,800	139
2022-04-22	147	147	143	146	532,700	146
2022-04-21	153	156	149	149	459,900	149
2022-04-20	162	164	151	153	999,300	153
2022-04-19	166	170	159	161	857,100	161
2022-04-18	159	169	153	166	1,438,900	166
2022-04-15	150	171	149	164	3,277,700	164
2022-04-14	146	152	144	152	699,100	152
2022-04-13	139	147	139	146	879,900	146
2022-04-12	145	151	140	141	3,447,300	141
2022-04-11	138	138	133	135	286,400	135
2022-04-08	137	138	135	138	146,300	138
2022-04-07	139	139	136	136	102,400	136
2022-04-06	140	140	138	139	117,500	139
2022-04-05	140	142	139	141	112,100	141
2022-04-04	139	140	138	139	59,200	139
2022-04-01	136	139	136	139	235,800	139
2022-03-31	139	142	138	141	123,300	141
2022-03-30	138	140	138	140	158,900	140
2022-03-29	138	138	137	138	63,700	138
2022-03-28	138	138	135	136	108,200	136
2022-03-25	138	138	136	137	85,400	137
2022-03-24	133	137	133	137	100,700	137
2022-03-23	135	138	135	135	174,700	135
2022-03-22	136	136	134	135	71,700	135
2022-03-18	134	136	134	135	155,100	135
2022-03-17	134	136	134	134	134,300	134
2022-03-16	134	134	132	134	96,700	134
2022-03-15	129	133	129	133	117,800	133
2022-03-14	126	130	126	130	133,200	130
2022-03-11	126	129	125	125	108,800	125
2022-03-10	129	130	128	128	52,500	128
2022-03-09	127	129	126	126	148,200	126
2022-03-08	126	130	125	127	285,200	127
2022-03-07	130	130	127	130	171,100	130
2022-03-04	135	135	131	131	218,600	131
2022-03-03	136	137	134	134	115,300	134
2022-03-02	136	137	134	136	132,300	136
2022-03-01	137	138	135	136	246,200	136
2022-02-28	129	136	128	136	539,800	136
2022-02-25	126	129	126	129	255,400	129
2022-02-24	127	129	123	124	614,900	124
2022-02-22	130	132	128	128	394,800	128
2022-02-21	131	133	130	132	358,300	132
2022-02-18	131	134	130	133	397,400	133
2022-02-17	135	137	134	134	163,700	134
2022-02-16	137	138	135	135	177,000	135
2022-02-15	137	138	132	133	430,500	133
2022-02-14	136	138	135	138	317,000	138
2022-02-10	140	143	139	140	301,600	140
2022-02-09	138	142	137	142	329,500	142
2022-02-08	140	142	137	138	498,100	138
2022-02-07	135	143	135	140	738,400	140
2022-02-04	146	146	135	137	2,052,000	137
2022-02-03	139	182	137	149	10,644,700	149
2022-02-02	133	136	130	136	242,500	136
2022-02-01	132	133	130	133	144,200	133
2022-01-31	129	131	128	130	104,300	130
2022-01-28	126	128	124	128	186,400	128
2022-01-27	129	131	123	123	477,100	123
2022-01-26	130	131	127	129	196,600	129
2022-01-25	135	135	129	129	296,700	129
2022-01-24	132	136	132	135	202,500	135
2022-01-21	132	135	131	135	219,600	135
2022-01-20	132	135	130	135	347,700	135
2022-01-19	136	136	131	131	524,500	131
2022-01-18	137	139	136	138	193,600	138
2022-01-17	139	140	135	137	386,800	137
2022-01-14	141	141	137	139	621,000	139
2022-01-13	144	145	142	143	131,100	143
2022-01-12	144	147	143	146	393,900	146
2022-01-11	144	144	141	144	255,300	144
2022-01-07	144	146	140	144	351,000	144
2022-01-06	148	148	143	144	292,200	144
2022-01-05	149	149	146	147	169,100	147
2022-01-04	151	152	148	148	139,900	148

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 [2022年度]

3236 (株)プロパストの時系列データ [2022年度]