3236 (株)プロパストの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	165	170	165	168	96,000	168
2023-12-28	166	170	165	169	62,000	169
2023-12-27	166	167	164	167	49,100	167
2023-12-26	162	167	162	165	185,000	165
2023-12-25	161	164	160	163	77,500	163
2023-12-22	160	162	159	162	138,600	162
2023-12-21	161	162	161	161	31,600	161
2023-12-20	161	163	161	162	148,900	162
2023-12-19	161	162	160	161	65,200	161
2023-12-18	158	161	158	161	104,500	161
2023-12-15	158	159	157	157	36,100	157
2023-12-14	158	159	158	158	49,000	158
2023-12-13	157	159	157	159	64,000	159
2023-12-12	160	160	157	157	51,300	157
2023-12-11	160	160	159	160	14,900	160
2023-12-08	159	160	158	159	63,400	159
2023-12-07	159	161	158	161	90,000	161
2023-12-06	159	161	159	160	29,200	160
2023-12-05	161	161	160	160	30,300	160
2023-12-04	161	163	160	161	134,700	161
2023-12-01	160	162	160	162	38,800	162
2023-11-30	159	161	159	161	25,300	161
2023-11-29	159	161	159	159	20,000	159
2023-11-28	161	162	160	160	47,500	160
2023-11-27	161	162	160	162	93,200	162
2023-11-24	158	161	157	161	190,900	161
2023-11-22	157	158	156	157	20,400	157
2023-11-21	156	157	155	157	41,700	157
2023-11-20	157	158	156	156	30,300	156
2023-11-17	157	158	156	158	19,100	158
2023-11-16	157	159	157	157	49,000	157
2023-11-15	159	159	156	158	109,500	158
2023-11-14	159	159	158	159	48,100	159
2023-11-13	159	160	157	159	76,700	159
2023-11-10	156	158	156	157	33,900	157
2023-11-09	156	157	155	156	48,300	156
2023-11-08	158	158	155	156	139,200	156
2023-11-07	157	158	157	157	16,900	157
2023-11-06	158	158	156	158	43,100	158
2023-11-02	158	158	156	157	143,700	157
2023-11-01	153	155	153	154	107,700	154
2023-10-31	157	157	155	155	69,500	155
2023-10-30	156	159	156	156	153,600	156
2023-10-27	156	158	156	156	60,700	156
2023-10-26	157	158	155	156	80,100	156
2023-10-25	158	160	158	158	117,500	158
2023-10-24	156	157	153	157	164,600	157
2023-10-23	156	157	155	155	147,400	155
2023-10-20	155	157	155	155	178,500	155
2023-10-19	156	157	156	156	57,500	156
2023-10-18	157	158	156	157	76,500	157
2023-10-17	156	157	155	157	92,600	157
2023-10-16	155	157	154	154	153,500	154
2023-10-13	157	158	155	156	82,600	156
2023-10-12	160	160	156	158	286,100	158
2023-10-11	161	162	155	159	1,017,400	159
2023-10-10	150	153	149	151	226,800	151
2023-10-06	148	150	148	149	69,300	149
2023-10-05	148	149	147	149	174,100	149
2023-10-04	150	150	146	146	141,900	146
2023-10-03	153	153	150	150	246,400	150
2023-10-02	153	153	151	151	91,700	151
2023-09-29	150	152	150	152	78,500	152
2023-09-28	149	153	149	150	144,100	150
2023-09-27	149	151	149	149	35,300	149
2023-09-26	151	151	149	149	92,800	149
2023-09-25	151	151	149	151	107,000	151
2023-09-22	150	151	148	149	92,800	149
2023-09-21	150	151	149	151	71,900	151
2023-09-20	151	151	150	150	7,700	150
2023-09-19	152	152	149	152	89,000	152
2023-09-15	150	152	150	152	104,700	152
2023-09-14	149	151	149	151	93,300	151
2023-09-13	150	150	148	149	95,600	149
2023-09-12	148	150	148	150	65,800	150
2023-09-11	149	149	146	148	129,800	148
2023-09-08	150	151	149	149	38,100	149
2023-09-07	151	151	149	151	40,000	151
2023-09-06	151	152	149	151	175,700	151
2023-09-05	150	151	149	149	156,200	149
2023-09-04	147	150	147	150	160,800	150
2023-09-01	146	147	145	147	37,100	147
2023-08-31	147	148	146	146	29,800	146
2023-08-30	146	148	146	148	31,500	148
2023-08-29	147	147	146	147	55,100	147
2023-08-28	146	147	145	147	100,700	147
2023-08-25	143	147	143	146	166,600	146
2023-08-24	144	144	143	143	37,300	143
2023-08-23	145	145	143	143	107,700	143
2023-08-22	144	145	143	145	58,400	145
2023-08-21	142	145	142	143	92,400	143
2023-08-18	139	144	139	142	146,900	142
2023-08-17	139	142	137	142	325,000	142
2023-08-16	140	142	139	141	370,100	141
2023-08-15	142	142	139	142	543,900	142
2023-08-14	144	144	140	141	404,600	141
2023-08-10	147	148	144	144	434,900	144
2023-08-09	147	149	147	147	127,300	147
2023-08-08	148	149	147	149	67,600	149
2023-08-07	147	148	146	148	101,000	148
2023-08-04	146	148	146	148	32,900	148
2023-08-03	147	148	146	146	82,300	146
2023-08-02	148	149	147	147	71,800	147
2023-08-01	150	150	148	150	90,100	150
2023-07-31	148	150	148	150	93,800	150
2023-07-28	147	149	145	147	283,700	147
2023-07-27	149	150	148	149	64,500	149
2023-07-26	150	150	148	148	71,300	148
2023-07-25	149	150	148	149	88,000	149
2023-07-24	149	149	147	148	205,100	148
2023-07-21	148	148	147	147	54,000	147
2023-07-20	148	149	146	148	159,400	148
2023-07-19	145	148	145	148	282,300	148
2023-07-18	148	149	145	145	285,000	145
2023-07-14	151	151	146	149	324,800	149
2023-07-13	153	153	149	150	462,100	150
2023-07-12	153	154	149	149	607,700	149
2023-07-11	158	160	151	153	1,277,200	153
2023-07-10	176	177	172	175	603,600	175
2023-07-07	172	175	170	175	130,300	175
2023-07-06	175	175	171	172	161,200	172
2023-07-05	176	177	174	175	182,400	175
2023-07-04	172	176	171	175	308,900	175
2023-07-03	171	172	171	172	73,900	172
2023-06-30	170	171	170	170	89,800	170
2023-06-29	171	173	170	170	199,100	170
2023-06-28	170	171	169	169	66,500	169
2023-06-27	170	171	169	170	115,300	170
2023-06-26	173	173	170	171	99,600	171
2023-06-23	173	174	171	172	288,100	172
2023-06-22	172	173	171	173	194,900	173
2023-06-21	170	172	170	172	129,400	172
2023-06-20	171	172	169	171	146,500	171
2023-06-19	169	173	169	171	206,700	171
2023-06-16	167	171	167	169	249,800	169
2023-06-15	166	167	165	167	75,100	167
2023-06-14	168	169	166	166	165,100	166
2023-06-13	165	169	164	169	348,600	169
2023-06-12	164	165	163	164	97,800	164
2023-06-09	161	164	161	164	52,400	164
2023-06-08	165	165	161	161	74,400	161
2023-06-07	163	165	161	164	201,100	164
2023-06-06	161	164	161	163	111,200	163
2023-06-05	164	164	162	162	142,200	162
2023-06-02	162	162	160	162	63,400	162
2023-06-01	161	163	159	162	152,700	162
2023-05-31	159	164	158	163	315,500	163
2023-05-30	159	160	157	160	245,300	160
2023-05-29	162	163	160	163	112,100	163
2023-05-26	162	163	160	160	168,000	160
2023-05-25	163	163	161	161	74,000	161
2023-05-24	162	163	161	163	54,400	163
2023-05-23	162	164	161	161	156,100	161
2023-05-22	161	163	161	163	33,100	163
2023-05-19	161	162	160	160	65,700	160
2023-05-18	163	163	160	160	116,200	160
2023-05-17	162	163	161	161	47,300	161
2023-05-16	161	164	161	162	88,400	162
2023-05-15	163	164	161	163	119,700	163
2023-05-12	163	164	162	164	61,600	164
2023-05-11	166	166	162	162	135,500	162
2023-05-10	166	166	164	165	84,100	165
2023-05-09	165	166	164	166	126,600	166
2023-05-08	164	166	163	165	119,700	165
2023-05-02	167	167	164	164	185,400	164
2023-05-01	165	167	164	166	144,200	166
2023-04-28	164	166	162	165	134,400	165
2023-04-27	162	166	162	164	99,900	164
2023-04-26	163	165	162	163	80,000	163
2023-04-25	166	167	164	165	232,400	165
2023-04-24	158	166	158	164	466,100	164
2023-04-21	159	159	156	156	129,300	156
2023-04-20	156	160	156	158	133,000	158
2023-04-19	157	157	156	157	133,600	157
2023-04-18	156	158	155	156	215,300	156
2023-04-17	159	159	156	156	280,800	156
2023-04-14	158	160	157	159	250,800	159
2023-04-13	157	160	157	159	155,300	159
2023-04-12	158	159	156	158	467,400	158
2023-04-11	166	168	157	160	1,176,800	160
2023-04-10	168	172	168	172	583,600	172
2023-04-07	166	168	165	167	94,300	167
2023-04-06	165	167	164	165	125,700	165
2023-04-05	167	167	165	165	68,200	165
2023-04-04	170	170	167	169	80,500	169
2023-04-03	169	172	169	170	188,600	170
2023-03-31	166	168	165	168	60,300	168
2023-03-30	166	167	166	166	53,100	166
2023-03-29	170	170	165	167	123,200	167
2023-03-28	168	170	167	168	121,000	168
2023-03-27	167	169	165	169	245,800	169
2023-03-24	168	170	166	169	356,800	169
2023-03-23	161	168	161	167	562,000	167
2023-03-22	160	164	159	164	372,900	164
2023-03-20	160	164	158	160	379,700	160
2023-03-17	161	161	159	159	145,700	159
2023-03-16	156	162	155	160	334,800	160
2023-03-15	158	161	154	161	296,700	161
2023-03-14	159	159	154	156	313,100	156
2023-03-13	162	165	159	161	559,100	161
2023-03-10	162	167	160	167	437,100	167
2023-03-09	165	166	163	164	216,000	164
2023-03-08	159	165	159	164	340,600	164
2023-03-07	157	162	157	159	267,300	159
2023-03-06	160	160	156	159	373,500	159
2023-03-03	158	162	156	159	402,400	159
2023-03-02	160	161	153	158	932,700	158
2023-03-01	150	154	150	152	152,000	152
2023-02-28	151	152	150	150	112,200	150
2023-02-27	150	152	150	151	78,500	151
2023-02-24	153	154	148	150	284,600	150
2023-02-22	149	155	149	153	454,900	153
2023-02-21	147	151	146	151	426,900	151
2023-02-20	146	148	146	146	96,900	146
2023-02-17	145	148	145	146	141,500	146
2023-02-16	146	147	146	147	53,000	147
2023-02-15	146	147	144	146	62,200	146
2023-02-14	146	147	145	145	117,500	145
2023-02-13	146	146	144	146	49,600	146
2023-02-10	146	147	145	145	43,100	145
2023-02-09	144	147	144	146	74,400	146
2023-02-08	145	145	144	144	24,500	144
2023-02-07	145	146	144	144	122,600	144
2023-02-06	147	147	145	145	79,300	145
2023-02-03	147	147	145	146	98,200	146
2023-02-02	146	147	145	147	26,200	147
2023-02-01	148	148	145	145	157,400	145
2023-01-31	144	147	144	147	169,900	147
2023-01-30	144	145	143	144	92,000	144
2023-01-27	143	145	143	143	69,700	143
2023-01-26	144	146	144	144	119,900	144
2023-01-25	144	144	142	144	60,600	144
2023-01-24	144	144	142	143	144,900	143
2023-01-23	144	144	143	143	64,600	143
2023-01-20	142	143	142	142	30,000	142
2023-01-19	143	143	142	142	112,300	142
2023-01-18	142	144	141	144	162,800	144
2023-01-17	140	142	140	142	64,000	142
2023-01-16	144	144	140	141	216,700	141
2023-01-13	143	145	142	143	267,300	143
2023-01-12	146	146	143	144	375,900	144
2023-01-11	150	150	143	146	1,568,000	146
2023-01-10	141	143	140	143	259,100	143
2023-01-06	138	141	138	141	82,200	141
2023-01-05	139	140	139	139	72,100	139
2023-01-04	139	139	138	138	64,000	138

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 [2023年度]

3236 (株)プロパストの時系列データ [2023年度]