プロパスト
3236スタンダード/不動産業/PROPERST CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 366.0 | 371.0 | 364.0 | 368.0 | -3.0 | -0.81% | 171,300 |
| 2026-03-12 | 374.0 | 375.0 | 365.0 | 371.0 | -5.0 | -1.33% | 151,800 |
| 2026-03-11 | 376.0 | 382.0 | 376.0 | 376.0 | +3.0 | +0.80% | 97,200 |
| 2026-03-10 | 372.0 | 380.0 | 368.0 | 373.0 | +7.0 | +1.91% | 225,100 |
| 2026-03-09 | 358.0 | 366.0 | 350.0 | 366.0 | -16.0 | -4.19% | 478,100 |
| 2026-03-06 | 380.0 | 388.0 | 372.0 | 382.0 | -3.0 | -0.78% | 260,200 |
| 2026-03-05 | 377.0 | 390.0 | 377.0 | 385.0 | +23.0 | +6.35% | 443,700 |
| 2026-03-04 | 380.0 | 380.0 | 355.0 | 362.0 | -32.0 | -8.12% | 1,062,100 |
| 2026-03-03 | 393.0 | 416.0 | 392.0 | 394.0 | +9.0 | +2.34% | 1,053,700 |
| 2026-03-02 | 398.0 | 403.0 | 382.0 | 385.0 | -25.0 | -6.10% | 929,100 |
| 2026-02-27 | 397.0 | 410.0 | 396.0 | 410.0 | +17.0 | +4.33% | 275,400 |
| 2026-02-26 | 399.0 | 416.0 | 391.0 | 393.0 | -3.0 | -0.76% | 631,500 |
| 2026-02-25 | 389.0 | 398.0 | 387.0 | 396.0 | +7.0 | +1.80% | 292,400 |
| 2026-02-24 | 388.0 | 397.0 | 386.0 | 389.0 | 0.0 | 0.00% | 198,600 |
| 2026-02-20 | 400.0 | 400.0 | 386.0 | 389.0 | -12.0 | -2.99% | 369,300 |
| 2026-02-19 | 406.0 | 406.0 | 395.0 | 401.0 | -4.0 | -0.99% | 136,000 |
| 2026-02-18 | 414.0 | 414.0 | 405.0 | 405.0 | -3.0 | -0.74% | 207,000 |
| 2026-02-17 | 412.0 | 420.0 | 404.0 | 408.0 | 0.0 | 0.00% | 397,300 |
| 2026-02-16 | 391.0 | 408.0 | 385.0 | 408.0 | +21.0 | +5.43% | 279,800 |
| 2026-02-13 | 396.0 | 398.0 | 385.0 | 387.0 | -12.0 | -3.01% | 163,600 |
| 2026-02-12 | 396.0 | 401.0 | 393.0 | 399.0 | +5.0 | +1.27% | 192,300 |
| 2026-02-10 | 390.0 | 396.0 | 387.0 | 394.0 | +5.0 | +1.29% | 178,300 |
| 2026-02-09 | 370.0 | 390.0 | 369.0 | 389.0 | +23.0 | +6.28% | 227,200 |
| 2026-02-06 | 374.0 | 374.0 | 363.0 | 366.0 | -9.0 | -2.40% | 229,500 |
| 2026-02-05 | 370.0 | 378.0 | 369.0 | 375.0 | +4.0 | +1.08% | 129,700 |
| 2026-02-04 | 370.0 | 375.0 | 367.0 | 371.0 | -2.0 | -0.54% | 192,000 |
| 2026-02-03 | 375.0 | 377.0 | 369.0 | 373.0 | -2.0 | -0.53% | 143,700 |
| 2026-02-02 | 380.0 | 386.0 | 375.0 | 375.0 | -6.0 | -1.57% | 161,300 |
| 2026-01-30 | 388.0 | 389.0 | 378.0 | 381.0 | -3.0 | -0.78% | 144,000 |
| 2026-01-29 | 380.0 | 388.0 | 375.0 | 384.0 | +4.0 | +1.05% | 201,000 |
| 2026-01-28 | 376.0 | 383.0 | 368.0 | 380.0 | +2.0 | +0.53% | 182,900 |
| 2026-01-27 | 372.0 | 380.0 | 365.0 | 378.0 | +8.0 | +2.16% | 177,000 |
| 2026-01-26 | 385.0 | 390.0 | 370.0 | 370.0 | -23.0 | -5.85% | 412,500 |
| 2026-01-23 | 384.0 | 398.0 | 378.0 | 393.0 | +12.0 | +3.15% | 184,600 |
| 2026-01-22 | 390.0 | 392.0 | 380.0 | 381.0 | -5.0 | -1.30% | 276,600 |
| 2026-01-21 | 387.0 | 393.0 | 381.0 | 386.0 | -9.0 | -2.28% | 457,500 |
| 2026-01-20 | 399.0 | 403.0 | 385.0 | 395.0 | 0.0 | 0.00% | 357,300 |
| 2026-01-19 | 386.0 | 403.0 | 373.0 | 395.0 | +7.0 | +1.80% | 745,400 |
| 2026-01-16 | 354.0 | 388.0 | 354.0 | 388.0 | +32.0 | +8.99% | 832,500 |
| 2026-01-15 | 352.0 | 358.0 | 346.0 | 356.0 | -1.0 | -0.28% | 382,300 |
| 2026-01-14 | 342.0 | 363.0 | 338.0 | 357.0 | +47.0 | +15.16% | 1,705,000 |
| 2026-01-13 | 320.0 | 321.0 | 310.0 | 310.0 | -5.0 | -1.59% | 227,300 |
| 2026-01-09 | 309.0 | 315.0 | 309.0 | 315.0 | +4.0 | +1.29% | 144,400 |
| 2026-01-08 | 313.0 | 316.0 | 309.0 | 311.0 | -2.0 | -0.64% | 166,800 |
| 2026-01-07 | 318.0 | 318.0 | 311.0 | 313.0 | -5.0 | -1.57% | 147,900 |
| 2026-01-06 | 313.0 | 319.0 | 312.0 | 318.0 | +5.0 | +1.60% | 154,200 |
| 2026-01-05 | 310.0 | 314.0 | 308.0 | 313.0 | +4.0 | +1.29% | 204,600 |
| 2025-12-30 | 315.0 | 315.0 | 309.0 | 309.0 | -8.0 | -2.52% | 232,700 |
| 2025-12-29 | 316.0 | 325.0 | 314.0 | 317.0 | +1.0 | +0.32% | 185,000 |
| 2025-12-26 | 319.0 | 320.0 | 314.0 | 316.0 | -1.0 | -0.32% | 156,400 |
| 2025-12-25 | 314.0 | 320.0 | 314.0 | 317.0 | +3.0 | +0.96% | 93,300 |
| 2025-12-24 | 306.0 | 321.0 | 306.0 | 314.0 | +4.0 | +1.29% | 252,700 |
| 2025-12-23 | 309.0 | 314.0 | 305.0 | 310.0 | +1.0 | +0.32% | 164,200 |
| 2025-12-22 | 319.0 | 319.0 | 306.0 | 309.0 | -8.0 | -2.52% | 306,500 |
| 2025-12-19 | 326.0 | 327.0 | 313.0 | 317.0 | -8.0 | -2.46% | 286,400 |
| 2025-12-18 | 317.0 | 329.0 | 316.0 | 325.0 | +9.0 | +2.85% | 584,100 |
| 2025-12-17 | 307.0 | 319.0 | 299.0 | 316.0 | +16.0 | +5.33% | 502,500 |
| 2025-12-16 | 303.0 | 304.0 | 294.0 | 300.0 | -3.0 | -0.99% | 106,200 |
| 2025-12-15 | 290.0 | 305.0 | 289.0 | 303.0 | +11.0 | +3.77% | 184,900 |
| 2025-12-12 | 289.0 | 294.0 | 289.0 | 292.0 | +4.0 | +1.39% | 101,900 |
| 2025-12-11 | 293.0 | 293.0 | 284.0 | 288.0 | -2.0 | -0.69% | 156,500 |
| 2025-12-10 | 293.0 | 293.0 | 289.0 | 290.0 | +1.0 | +0.35% | 45,000 |
| 2025-12-09 | 292.0 | 295.0 | 288.0 | 289.0 | -3.0 | -1.03% | 113,000 |
| 2025-12-08 | 287.0 | 292.0 | 287.0 | 292.0 | +5.0 | +1.74% | 135,600 |
| 2025-12-05 | 291.0 | 291.0 | 285.0 | 287.0 | -3.0 | -1.03% | 126,600 |
| 2025-12-04 | 293.0 | 297.0 | 286.0 | 290.0 | -5.0 | -1.69% | 377,200 |
| 2025-12-03 | 293.0 | 302.0 | 292.0 | 295.0 | 0.0 | 0.00% | 267,000 |
| 2025-12-02 | 309.0 | 309.0 | 294.0 | 295.0 | -12.0 | -3.91% | 219,400 |
| 2025-12-01 | 315.0 | 316.0 | 304.0 | 307.0 | -8.0 | -2.54% | 189,000 |
| 2025-11-28 | 298.0 | 317.0 | 298.0 | 315.0 | +18.0 | +6.06% | 757,200 |
| 2025-11-27 | 296.0 | 310.0 | 292.0 | 297.0 | +18.0 | +6.45% | 707,400 |
| 2025-11-26 | 275.0 | 281.0 | 275.0 | 279.0 | +4.0 | +1.45% | 192,400 |
| 2025-11-25 | 269.0 | 275.0 | 266.0 | 275.0 | +11.0 | +4.17% | 173,600 |
| 2025-11-21 | 257.0 | 264.0 | 257.0 | 264.0 | +2.0 | +0.76% | 173,100 |
| 2025-11-20 | 266.0 | 270.0 | 257.0 | 262.0 | 0.0 | 0.00% | 557,300 |
| 2025-11-19 | 264.0 | 268.0 | 261.0 | 262.0 | -4.0 | -1.50% | 200,600 |
| 2025-11-18 | 264.0 | 268.0 | 261.0 | 266.0 | +1.0 | +0.38% | 238,100 |
| 2025-11-17 | 277.0 | 278.0 | 264.0 | 265.0 | -13.0 | -4.68% | 275,900 |
| 2025-11-14 | 276.0 | 280.0 | 275.0 | 278.0 | -4.0 | -1.42% | 164,200 |
| 2025-11-13 | 278.0 | 283.0 | 278.0 | 282.0 | +2.0 | +0.71% | 128,100 |
| 2025-11-12 | 280.0 | 283.0 | 279.0 | 280.0 | 0.0 | 0.00% | 60,000 |
| 2025-11-11 | 284.0 | 284.0 | 275.0 | 280.0 | -2.0 | -0.71% | 183,500 |
| 2025-11-10 | 280.0 | 285.0 | 278.0 | 282.0 | +6.0 | +2.17% | 90,900 |
| 2025-11-07 | 278.0 | 280.0 | 274.0 | 276.0 | -5.0 | -1.78% | 97,500 |
| 2025-11-06 | 274.0 | 284.0 | 271.0 | 281.0 | +9.0 | +3.31% | 358,500 |
| 2025-11-05 | 272.0 | 277.0 | 256.0 | 272.0 | +2.0 | +0.74% | 925,900 |
| 2025-11-04 | 294.0 | 295.0 | 267.0 | 270.0 | -23.0 | -7.85% | 846,700 |
| 2025-10-31 | 290.0 | 294.0 | 286.0 | 293.0 | +1.0 | +0.34% | 318,900 |
| 2025-10-30 | 293.0 | 302.0 | 287.0 | 292.0 | +7.0 | +2.46% | 910,100 |
| 2025-10-29 | 285.0 | 287.0 | 281.0 | 285.0 | 0.0 | 0.00% | 222,600 |
| 2025-10-28 | 288.0 | 288.0 | 282.0 | 285.0 | -4.0 | -1.38% | 328,700 |
| 2025-10-27 | 285.0 | 290.0 | 284.0 | 289.0 | +8.0 | +2.85% | 508,700 |
| 2025-10-24 | 277.0 | 284.0 | 277.0 | 281.0 | +4.0 | +1.44% | 223,300 |
| 2025-10-23 | 274.0 | 279.0 | 273.0 | 277.0 | +2.0 | +0.73% | 109,700 |
| 2025-10-22 | 281.0 | 285.0 | 273.0 | 275.0 | -6.0 | -2.14% | 356,900 |
| 2025-10-21 | 286.0 | 287.0 | 279.0 | 281.0 | +8.0 | +2.93% | 794,800 |
| 2025-10-20 | 272.0 | 278.0 | 270.0 | 273.0 | +2.0 | +0.74% | 254,300 |
| 2025-10-17 | 275.0 | 276.0 | 267.0 | 271.0 | -6.0 | -2.17% | 360,300 |
| 2025-10-16 | 281.0 | 287.0 | 274.0 | 277.0 | -4.0 | -1.42% | 479,200 |
| 2025-10-15 | 272.0 | 288.0 | 262.0 | 281.0 | +7.0 | +2.55% | 831,800 |
| 2025-10-14 | 272.0 | 280.0 | 268.0 | 274.0 | -5.0 | -1.79% | 693,300 |
| 2025-10-10 | 280.0 | 293.0 | 275.0 | 279.0 | -1.0 | -0.36% | 1,544,200 |
| 2025-10-09 | 271.0 | 282.0 | 261.0 | 280.0 | +3.0 | +1.08% | 2,075,500 |
| 2025-10-08 | 269.0 | 299.0 | 257.0 | 277.0 | +40.0 | +16.88% | 12,345,400 |
| 2025-10-07 | 236.0 | 240.0 | 236.0 | 237.0 | 0.0 | 0.00% | 115,000 |
| 2025-10-06 | 239.0 | 239.0 | 230.0 | 237.0 | +6.0 | +2.60% | 305,700 |
| 2025-10-03 | 228.0 | 235.0 | 227.0 | 231.0 | +3.0 | +1.32% | 195,700 |
| 2025-10-02 | 231.0 | 233.0 | 221.0 | 228.0 | -2.0 | -0.87% | 502,800 |
| 2025-10-01 | 238.0 | 239.0 | 229.0 | 230.0 | -13.0 | -5.35% | 476,800 |
| 2025-09-30 | 246.0 | 247.0 | 238.0 | 243.0 | -4.0 | -1.62% | 256,100 |
| 2025-09-29 | 247.0 | 250.0 | 244.0 | 247.0 | -1.0 | -0.40% | 159,200 |
| 2025-09-26 | 247.0 | 250.0 | 246.0 | 248.0 | +1.0 | +0.40% | 124,200 |
| 2025-09-25 | 249.0 | 252.0 | 247.0 | 247.0 | -1.0 | -0.40% | 211,100 |
| 2025-09-24 | 251.0 | 251.0 | 245.0 | 248.0 | -3.0 | -1.20% | 119,100 |
| 2025-09-22 | 250.0 | 255.0 | 250.0 | 251.0 | +1.0 | +0.40% | 310,400 |
| 2025-09-19 | 249.0 | 250.0 | 243.0 | 250.0 | +1.0 | +0.40% | 147,300 |
| 2025-09-18 | 250.0 | 251.0 | 247.0 | 249.0 | -2.0 | -0.80% | 148,700 |
| 2025-09-17 | 252.0 | 254.0 | 247.0 | 251.0 | 0.0 | 0.00% | 286,500 |
| 2025-09-16 | 244.0 | 253.0 | 242.0 | 251.0 | +7.0 | +2.87% | 524,900 |
| 2025-09-12 | 235.0 | 244.0 | 235.0 | 244.0 | — | — | 262,400 |
直近120営業日分を表示