日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日創プロニティ(3440)の株価時系列情報

日創プロニティ(3440)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 1,010 1,050 1,005 1,021 49,700
2024/04/17 1,080 1,130 991 1,010 182,800
2024/04/16 1,187 1,196 1,064 1,064 233,900
2024/04/15 1,159 1,237 1,140 1,217 144,200
2024/04/12 1,230 1,240 1,171 1,180 83,800
2024/04/11 1,200 1,239 1,193 1,229 52,200
2024/04/10 1,223 1,250 1,212 1,220 60,200
2024/04/09 1,210 1,214 1,172 1,193 76,500
2024/04/08 1,188 1,214 1,171 1,197 211,500
2024/04/05 1,037 1,124 1,030 1,122 142,000
2024/04/04 1,040 1,053 1,025 1,041 13,300
2024/04/03 1,024 1,040 1,021 1,031 15,200
2024/04/02 1,040 1,053 1,021 1,040 27,600
2024/04/01 1,057 1,078 1,037 1,041 29,400
2024/03/29 1,059 1,074 1,041 1,052 23,600
2024/03/28 1,065 1,074 1,050 1,055 16,400
2024/03/27 1,050 1,070 1,050 1,066 30,200
2024/03/26 1,033 1,051 1,025 1,049 25,000
2024/03/25 1,034 1,063 1,034 1,041 63,600
2024/03/22 1,021 1,042 1,000 1,024 47,200
2024/03/21 1,030 1,030 1,007 1,026 43,000
2024/03/19 1,014 1,014 982 1,001 24,800
2024/03/18 975 1,010 966 1,002 52,200
2024/03/15 951 980 947 969 18,600
2024/03/14 938 967 932 960 24,100
2024/03/13 939 944 922 930 17,300
2024/03/12 925 946 922 936 14,000
2024/03/11 954 954 925 926 28,200
2024/03/08 930 974 930 961 32,700
2024/03/07 954 954 926 929 53,800
2024/03/06 961 963 946 949 14,500
2024/03/05 931 962 923 962 27,900
2024/03/04 970 972 928 928 72,200
2024/03/01 983 989 961 964 21,700
2024/02/29 984 984 966 975 22,600
2024/02/28 991 997 977 983 24,300
2024/02/27 968 987 965 982 16,400
2024/02/26 968 980 964 967 24,900
2024/02/22 980 990 957 963 28,700
2024/02/21 999 1,006 966 967 36,300
2024/02/20 1,017 1,017 979 1,008 34,100
2024/02/19 969 1,010 969 1,010 38,500
2024/02/16 951 988 951 980 54,800
2024/02/15 999 1,015 955 955 84,700
2024/02/14 983 1,008 983 995 38,900
2024/02/13 1,023 1,048 977 983 81,700
2024/02/09 1,056 1,059 1,028 1,028 46,500
2024/02/08 1,038 1,082 1,015 1,068 96,600
2024/02/07 978 1,070 978 1,068 128,300
2024/02/06 980 988 964 988 35,200
2024/02/05 955 981 948 976 47,600
2024/02/02 945 962 941 946 37,100
2024/02/01 968 968 948 950 43,000
2024/01/31 990 990 930 974 160,700
2024/01/30 1,024 1,025 982 990 88,800
2024/01/29 1,012 1,043 1,012 1,033 94,100
2024/01/26 1,001 1,009 982 990 59,300
2024/01/25 977 1,023 977 1,013 150,900
2024/01/24 997 1,005 956 963 148,700
2024/01/23 1,027 1,028 971 1,008 179,500
2024/01/22 1,037 1,061 1,021 1,030 142,500
2024/01/19 1,101 1,102 1,030 1,065 173,900
2024/01/18 1,024 1,116 1,000 1,102 816,400
2024/01/17 1,044 1,044 1,010 1,044 469,300
2024/01/16 894 894 894 894 14,900
2024/01/15 732 745 732 744 23,900
2024/01/12 728 731 723 730 7,000
2024/01/11 730 731 722 728 10,900
2024/01/10 725 732 718 724 9,500
2024/01/09 725 730 722 725 13,900
2024/01/05 733 734 709 715 20,200
2024/01/04 710 723 705 718 24,700
2023/12/29 688 703 686 699 15,600
2023/12/28 659 685 659 680 28,700
2023/12/27 655 661 655 659 19,300
2023/12/26 656 662 656 658 8,500
2023/12/25 660 661 655 657 20,500
2023/12/22 650 664 650 664 12,900
2023/12/21 665 667 659 659 5,000
2023/12/20 671 671 664 665 8,100
2023/12/19 657 680 657 665 9,300
2023/12/18 659 659 651 657 9,700
2023/12/15 661 663 652 656 8,700
2023/12/14 660 666 650 651 12,300
2023/12/13 668 668 656 660 12,800
2023/12/12 672 673 664 668 20,100
2023/12/11 670 674 669 671 17,700
2023/12/08 683 683 669 670 21,900
2023/12/07 680 686 680 683 7,300
2023/12/06 676 681 676 681 14,200
2023/12/05 681 681 675 676 9,200
2023/12/04 683 686 677 681 16,400
2023/12/01 682 683 678 681 5,300
2023/11/30 687 687 680 680 6,500
2023/11/29 679 689 679 683 12,900
2023/11/28 684 685 680 680 9,200
2023/11/27 690 690 684 685 5,100
2023/11/24 691 694 682 687 10,800
2023/11/22 693 693 685 690 6,500
2023/11/21 700 700 682 685 11,100
2023/11/20 691 702 687 693 15,300
2023/11/17 688 692 686 687 2,900
2023/11/16 686 690 684 688 4,900
2023/11/15 692 692 681 686 9,300
2023/11/14 683 687 682 684 3,900
2023/11/13 693 698 682 689 8,900
2023/11/10 684 695 679 693 20,100
2023/11/09 686 689 679 689 9,400
2023/11/08 704 705 684 686 17,600
2023/11/07 714 714 701 703 8,200
2023/11/06 725 732 711 714 37,600
2023/11/02 717 718 704 718 13,500
2023/11/01 697 711 697 711 14,400
2023/10/31 699 700 688 697 7,800
2023/10/30 711 712 692 694 6,900
2023/10/27 713 713 698 707 9,500
2023/10/26 695 706 690 697 19,900
2023/10/25 688 719 688 701 22,700
2023/10/24 682 688 670 683 56,000
2023/10/23 696 698 683 683 14,600
2023/10/20 690 703 684 699 36,000
2023/10/19 705 708 690 700 35,000
2023/10/18 718 720 711 718 37,400
2023/10/17 723 733 715 730 80,900
2023/10/16 740 756 738 738 148,100
2023/10/13 880 895 873 888 56,800
2023/10/12 874 876 864 874 15,300
2023/10/11 880 880 860 869 9,900
2023/10/10 865 876 864 876 11,900
2023/10/06 847 860 847 857 9,000
2023/10/05 834 853 832 849 17,000
2023/10/04 841 849 828 834 33,800
2023/10/03 874 879 859 859 21,900
2023/10/02 878 892 869 885 16,300
2023/09/29 883 890 866 866 20,300
2023/09/28 896 896 880 882 12,000
2023/09/27 894 894 877 883 18,000
2023/09/26 875 907 871 897 49,300
2023/09/25 867 876 856 872 22,100
2023/09/22 845 868 840 867 44,700
2023/09/21 861 868 852 852 27,800
2023/09/20 888 888 860 865 35,400
2023/09/19 883 887 876 886 25,300
2023/09/15 869 884 869 879 13,800
2023/09/14 869 875 866 869 15,900
2023/09/13 888 888 868 870 32,000
2023/09/12 874 890 874 889 20,700
2023/09/11 866 892 866 874 50,000
2023/09/08 876 876 864 868 26,800
2023/09/07 877 889 873 877 23,600
2023/09/06 924 925 886 886 78,400
2023/09/05 930 931 920 924 22,900
2023/09/04 939 939 925 930 23,500
2023/09/01 897 942 897 935 62,800
2023/08/31 910 910 890 903 68,100
2023/08/30 923 936 906 915 135,000
2023/08/29 963 974 961 970 66,700
2023/08/28 970 975 955 966 45,100
2023/08/25 961 977 955 971 24,900
2023/08/24 975 976 962 970 25,300
2023/08/23 960 976 960 973 19,800
2023/08/22 971 972 953 959 36,400
2023/08/21 990 990 970 971 41,800
2023/08/18 974 1,003 972 986 83,400
2023/08/17 954 976 953 976 39,600
2023/08/16 951 966 951 959 19,000
2023/08/15 960 966 953 956 27,000
2023/08/14 973 975 961 966 24,400
2023/08/10 948 975 944 966 34,000
2023/08/09 952 959 950 951 16,400
2023/08/08 969 970 955 956 27,600
2023/08/07 968 970 957 958 29,200
2023/08/04 957 974 950 972 19,500
2023/08/03 960 962 943 957 40,600
2023/08/02 968 971 957 967 27,700
2023/08/01 975 985 966 971 60,800
2023/07/31 990 1,011 977 990 126,700
2023/07/28 929 939 915 932 20,900
2023/07/27 938 939 914 930 45,500
2023/07/26 950 956 924 939 98,800
2023/07/25 871 939 868 938 163,900
2023/07/24 864 868 852 863 19,800
2023/07/21 861 867 848 857 31,600
2023/07/20 867 888 858 861 63,800
2023/07/19 848 888 843 873 92,400
2023/07/18 844 846 823 841 118,600
2023/07/14 845 858 827 858 101,800
2023/07/13 828 846 826 845 41,600
2023/07/12 818 825 812 822 17,600
2023/07/11 818 823 812 816 6,500
2023/07/10 815 824 806 818 10,700
2023/07/07 822 828 810 810 24,900
2023/07/06 842 842 825 826 22,200
2023/07/05 844 844 831 836 10,200
2023/07/04 835 844 830 842 29,500
2023/07/03 814 829 814 828 31,900
2023/06/30 810 812 808 812 9,600
2023/06/29 808 812 805 811 7,700
2023/06/28 809 809 804 808 8,300
2023/06/27 806 811 798 808 10,900

このページの先頭へ