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 |
---|---|---|---|---|---|
2015/12/30 | 617 | 618 | 611 | 613 | 7,700 |
2015/12/29 | 615 | 619 | 614 | 617 | 2,200 |
2015/12/28 | 615 | 620 | 613 | 618 | 4,700 |
2015/12/25 | 604 | 615 | 604 | 609 | 30,700 |
2015/12/24 | 612 | 616 | 606 | 610 | 22,300 |
2015/12/22 | 618 | 619 | 613 | 618 | 9,900 |
2015/12/21 | 625 | 625 | 611 | 617 | 15,700 |
2015/12/18 | 624 | 624 | 618 | 623 | 8,500 |
2015/12/17 | 624 | 626 | 614 | 619 | 8,200 |
2015/12/16 | 624 | 624 | 623 | 624 | 10,000 |
2015/12/15 | 621 | 625 | 619 | 624 | 14,600 |
2015/12/14 | 619 | 621 | 613 | 615 | 13,100 |
2015/12/11 | 629 | 629 | 620 | 620 | 12,300 |
2015/12/10 | 622 | 626 | 616 | 625 | 21,100 |
2015/12/09 | 625 | 625 | 620 | 622 | 5,500 |
2015/12/08 | 627 | 628 | 626 | 626 | 3,900 |
2015/12/07 | 623 | 627 | 623 | 627 | 7,300 |
2015/12/04 | 625 | 625 | 620 | 622 | 10,900 |
2015/12/03 | 625 | 625 | 622 | 623 | 2,900 |
2015/12/02 | 628 | 628 | 621 | 627 | 9,400 |
2015/12/01 | 628 | 628 | 623 | 627 | 4,600 |
2015/11/30 | 626 | 627 | 621 | 621 | 11,000 |
2015/11/27 | 635 | 635 | 626 | 626 | 4,200 |
2015/11/26 | 631 | 631 | 624 | 630 | 9,500 |
2015/11/25 | 636 | 636 | 628 | 631 | 5,500 |
2015/11/24 | 641 | 641 | 638 | 639 | 1,700 |
2015/11/20 | 639 | 643 | 629 | 641 | 3,200 |
2015/11/19 | 632 | 639 | 628 | 639 | 10,300 |
2015/11/18 | 636 | 642 | 636 | 636 | 3,400 |
2015/11/17 | 642 | 643 | 635 | 636 | 6,500 |
2015/11/16 | 638 | 640 | 636 | 640 | 5,300 |
2015/11/13 | 633 | 642 | 633 | 642 | 4,400 |
2015/11/12 | 641 | 641 | 632 | 637 | 7,800 |
2015/11/11 | 659 | 659 | 640 | 643 | 11,400 |
2015/11/10 | 659 | 662 | 654 | 654 | 3,900 |
2015/11/09 | 668 | 672 | 650 | 659 | 9,500 |
2015/11/06 | 685 | 685 | 665 | 668 | 4,300 |
2015/11/05 | 687 | 690 | 679 | 683 | 4,400 |
2015/11/04 | 692 | 692 | 678 | 687 | 3,400 |
2015/11/02 | 702 | 703 | 697 | 697 | 15,500 |
2015/10/30 | 692 | 704 | 690 | 704 | 13,800 |
2015/10/29 | 686 | 694 | 683 | 694 | 13,800 |
2015/10/28 | 681 | 686 | 679 | 686 | 16,200 |
2015/10/27 | 682 | 685 | 674 | 679 | 16,800 |
2015/10/26 | 677 | 681 | 676 | 680 | 15,000 |
2015/10/23 | 671 | 680 | 671 | 677 | 13,400 |
2015/10/22 | 678 | 680 | 654 | 670 | 17,500 |
2015/10/21 | 654 | 687 | 654 | 681 | 27,600 |
2015/10/20 | 652 | 663 | 645 | 654 | 19,500 |
2015/10/19 | 668 | 673 | 651 | 655 | 24,900 |
2015/10/16 | 677 | 684 | 673 | 678 | 13,500 |
2015/10/15 | 683 | 683 | 669 | 677 | 15,100 |
2015/10/14 | 694 | 700 | 682 | 684 | 58,800 |
2015/10/13 | 611 | 625 | 609 | 614 | 5,000 |
2015/10/09 | 610 | 614 | 607 | 614 | 4,600 |
2015/10/08 | 614 | 615 | 604 | 606 | 7,500 |
2015/10/07 | 617 | 617 | 606 | 612 | 6,600 |
2015/10/06 | 608 | 617 | 605 | 617 | 11,300 |
2015/10/05 | 615 | 615 | 604 | 607 | 9,400 |
2015/10/02 | 613 | 615 | 608 | 615 | 4,300 |
2015/10/01 | 607 | 614 | 605 | 613 | 8,700 |
2015/09/30 | 606 | 614 | 604 | 610 | 3,900 |
2015/09/29 | 609 | 614 | 603 | 606 | 8,500 |
2015/09/28 | 614 | 625 | 610 | 619 | 5,400 |
2015/09/25 | 606 | 615 | 602 | 610 | 2,800 |
2015/09/24 | 615 | 615 | 610 | 610 | 3,200 |
2015/09/18 | 610 | 616 | 604 | 615 | 2,200 |
2015/09/17 | 602 | 616 | 602 | 610 | 6,700 |
2015/09/16 | 602 | 622 | 599 | 603 | 8,400 |
2015/09/15 | 604 | 609 | 601 | 604 | 4,600 |
2015/09/14 | 624 | 628 | 602 | 603 | 12,700 |
2015/09/11 | 635 | 644 | 623 | 624 | 10,800 |
2015/09/10 | 625 | 625 | 609 | 625 | 5,300 |
2015/09/09 | 618 | 625 | 604 | 625 | 7,500 |
2015/09/08 | 600 | 615 | 596 | 599 | 12,900 |
2015/09/07 | 614 | 614 | 598 | 608 | 23,900 |
2015/09/04 | 642 | 642 | 585 | 624 | 48,300 |
2015/09/03 | 668 | 668 | 642 | 645 | 13,900 |
2015/09/02 | 654 | 662 | 650 | 658 | 11,300 |
2015/09/01 | 679 | 679 | 655 | 658 | 18,400 |
2015/08/31 | 668 | 680 | 666 | 680 | 21,900 |
2015/08/28 | 675 | 675 | 654 | 666 | 20,700 |
2015/08/27 | 670 | 686 | 654 | 670 | 33,500 |
2015/08/26 | 678 | 700 | 677 | 700 | 29,200 |
2015/08/25 | 685 | 700 | 657 | 676 | 37,200 |
2015/08/24 | 703 | 712 | 691 | 702 | 32,900 |
2015/08/21 | 726 | 726 | 709 | 718 | 21,100 |
2015/08/20 | 730 | 733 | 729 | 733 | 15,600 |
2015/08/19 | 735 | 735 | 733 | 734 | 5,700 |
2015/08/18 | 732 | 736 | 732 | 736 | 4,100 |
2015/08/17 | 729 | 735 | 729 | 735 | 6,500 |
2015/08/14 | 732 | 736 | 728 | 730 | 13,100 |
2015/08/13 | 730 | 732 | 730 | 732 | 4,000 |
2015/08/12 | 731 | 735 | 731 | 732 | 5,600 |
2015/08/11 | 733 | 735 | 727 | 733 | 5,100 |
2015/08/10 | 729 | 733 | 727 | 733 | 4,200 |
2015/08/07 | 736 | 736 | 727 | 731 | 8,900 |
2015/08/06 | 732 | 735 | 731 | 735 | 3,400 |
2015/08/05 | 731 | 735 | 729 | 731 | 7,100 |
2015/08/04 | 737 | 737 | 732 | 732 | 7,600 |
2015/08/03 | 738 | 740 | 735 | 737 | 7,300 |
2015/07/31 | 741 | 741 | 733 | 738 | 6,700 |
2015/07/30 | 741 | 741 | 736 | 741 | 2,100 |
2015/07/29 | 739 | 741 | 730 | 740 | 12,100 |
2015/07/28 | 740 | 742 | 732 | 738 | 8,100 |
2015/07/27 | 742 | 743 | 739 | 742 | 5,800 |
2015/07/24 | 737 | 738 | 732 | 738 | 5,200 |
2015/07/23 | 741 | 742 | 734 | 741 | 3,700 |
2015/07/22 | 744 | 744 | 734 | 735 | 7,000 |
2015/07/21 | 740 | 742 | 735 | 740 | 12,500 |
2015/07/17 | 735 | 738 | 725 | 737 | 12,900 |
2015/07/16 | 732 | 736 | 722 | 735 | 8,500 |
2015/07/15 | 725 | 736 | 722 | 732 | 8,000 |
2015/07/14 | 732 | 732 | 720 | 720 | 13,100 |
2015/07/13 | 742 | 742 | 718 | 732 | 18,300 |
2015/07/10 | 733 | 745 | 730 | 742 | 16,600 |
2015/07/09 | 711 | 737 | 699 | 737 | 39,400 |
2015/07/08 | 724 | 737 | 719 | 719 | 43,100 |
2015/07/07 | 716 | 722 | 715 | 721 | 14,300 |
2015/07/06 | 718 | 718 | 710 | 717 | 10,100 |
2015/07/03 | 716 | 720 | 709 | 715 | 18,300 |
2015/07/02 | 704 | 712 | 701 | 712 | 16,900 |
2015/07/01 | 698 | 704 | 698 | 704 | 17,800 |
2015/06/30 | 695 | 698 | 694 | 695 | 8,200 |
2015/06/29 | 697 | 698 | 691 | 697 | 20,800 |
2015/06/26 | 699 | 703 | 699 | 699 | 15,000 |
2015/06/25 | 698 | 700 | 697 | 699 | 7,600 |
2015/06/24 | 698 | 703 | 698 | 702 | 16,900 |
2015/06/23 | 700 | 700 | 693 | 697 | 10,900 |
2015/06/22 | 700 | 700 | 695 | 699 | 7,900 |
2015/06/19 | 700 | 700 | 693 | 700 | 10,200 |
2015/06/18 | 696 | 700 | 696 | 699 | 14,000 |
2015/06/17 | 695 | 695 | 690 | 695 | 7,100 |
2015/06/16 | 694 | 695 | 690 | 695 | 6,800 |
2015/06/15 | 697 | 697 | 685 | 688 | 27,300 |
2015/06/12 | 701 | 701 | 695 | 698 | 15,200 |
2015/06/11 | 701 | 703 | 697 | 703 | 7,300 |
2015/06/10 | 700 | 705 | 696 | 703 | 18,400 |
2015/06/09 | 705 | 705 | 700 | 705 | 18,600 |
2015/06/08 | 698 | 704 | 697 | 704 | 15,200 |
2015/06/05 | 697 | 699 | 693 | 697 | 6,400 |
2015/06/04 | 690 | 698 | 690 | 697 | 4,500 |
2015/06/03 | 690 | 693 | 685 | 690 | 5,300 |
2015/06/02 | 696 | 698 | 685 | 690 | 24,200 |
2015/06/01 | 699 | 699 | 695 | 698 | 4,300 |
2015/05/29 | 701 | 701 | 691 | 700 | 8,400 |
2015/05/28 | 705 | 706 | 697 | 700 | 11,600 |
2015/05/27 | 690 | 704 | 690 | 701 | 17,400 |
2015/05/26 | 691 | 692 | 683 | 689 | 10,100 |
2015/05/25 | 684 | 699 | 684 | 692 | 21,000 |
2015/05/22 | 683 | 684 | 681 | 684 | 7,600 |
2015/05/21 | 680 | 683 | 679 | 683 | 7,600 |
2015/05/20 | 679 | 686 | 678 | 684 | 17,300 |
2015/05/19 | 683 | 686 | 680 | 680 | 12,500 |
2015/05/18 | 679 | 683 | 678 | 680 | 15,900 |
2015/05/15 | 683 | 685 | 678 | 680 | 10,400 |
2015/05/14 | 681 | 685 | 676 | 684 | 37,700 |
2015/05/13 | 689 | 691 | 682 | 688 | 24,300 |
2015/05/12 | 690 | 693 | 685 | 688 | 19,700 |
2015/05/11 | 699 | 699 | 690 | 691 | 29,300 |
2015/05/08 | 699 | 702 | 693 | 694 | 20,400 |
2015/05/07 | 707 | 707 | 697 | 697 | 9,600 |
2015/05/01 | 703 | 707 | 699 | 707 | 7,900 |
2015/04/30 | 706 | 706 | 700 | 702 | 7,100 |
2015/04/28 | 706 | 710 | 705 | 705 | 5,200 |
2015/04/27 | 709 | 713 | 702 | 706 | 21,000 |
2015/04/24 | 706 | 707 | 703 | 706 | 10,300 |
2015/04/23 | 698 | 705 | 698 | 702 | 10,600 |
2015/04/22 | 715 | 715 | 695 | 699 | 27,900 |
2015/04/21 | 710 | 715 | 706 | 715 | 4,500 |
2015/04/20 | 717 | 717 | 710 | 713 | 5,200 |
2015/04/17 | 715 | 719 | 710 | 717 | 10,600 |
2015/04/16 | 719 | 720 | 717 | 720 | 15,500 |
2015/04/15 | 704 | 715 | 701 | 715 | 28,700 |
2015/04/14 | 705 | 705 | 700 | 704 | 7,800 |
2015/04/13 | 698 | 705 | 698 | 705 | 15,800 |
2015/04/10 | 699 | 702 | 696 | 696 | 6,100 |
2015/04/09 | 709 | 709 | 696 | 700 | 14,000 |
2015/04/08 | 709 | 710 | 701 | 709 | 6,700 |
2015/04/07 | 700 | 710 | 697 | 709 | 10,500 |
2015/04/06 | 705 | 714 | 692 | 704 | 27,800 |
2015/04/03 | 705 | 705 | 697 | 702 | 6,000 |
2015/04/02 | 694 | 707 | 688 | 705 | 18,400 |
2015/04/01 | 708 | 708 | 695 | 695 | 15,700 |
2015/03/31 | 715 | 715 | 708 | 708 | 2,200 |
2015/03/30 | 710 | 718 | 702 | 718 | 16,200 |
2015/03/27 | 700 | 710 | 700 | 710 | 8,400 |
2015/03/26 | 713 | 714 | 694 | 708 | 17,200 |
2015/03/25 | 720 | 725 | 710 | 713 | 9,800 |
2015/03/24 | 725 | 729 | 719 | 722 | 10,500 |
2015/03/23 | 709 | 725 | 708 | 721 | 19,000 |
2015/03/20 | 700 | 709 | 699 | 709 | 7,400 |
2015/03/19 | 709 | 709 | 696 | 698 | 10,200 |
2015/03/18 | 698 | 708 | 695 | 708 | 13,200 |
2015/03/17 | 698 | 701 | 695 | 696 | 6,400 |
2015/03/16 | 680 | 700 | 680 | 695 | 33,900 |
2015/03/13 | 694 | 714 | 694 | 714 | 17,100 |
2015/03/12 | 695 | 705 | 690 | 694 | 26,900 |
2015/03/11 | 700 | 708 | 697 | 699 | 20,900 |
2015/03/10 | 715 | 715 | 696 | 702 | 23,700 |
2015/03/09 | 732 | 732 | 714 | 720 | 12,500 |
2015/03/06 | 726 | 726 | 718 | 724 | 18,900 |
2015/03/05 | 738 | 738 | 722 | 726 | 13,000 |
2015/03/04 | 742 | 742 | 733 | 738 | 7,200 |
2015/03/03 | 737 | 741 | 734 | 741 | 5,600 |
2015/03/02 | 752 | 753 | 738 | 738 | 9,500 |
2015/02/27 | 760 | 760 | 749 | 752 | 7,600 |
2015/02/26 | 757 | 764 | 754 | 763 | 8,500 |
2015/02/25 | 759 | 764 | 757 | 764 | 7,100 |
2015/02/24 | 752 | 763 | 752 | 759 | 11,400 |
2015/02/23 | 750 | 763 | 749 | 752 | 8,000 |
2015/02/20 | 754 | 754 | 748 | 748 | 9,000 |
2015/02/19 | 754 | 755 | 750 | 755 | 6,000 |
2015/02/18 | 773 | 773 | 747 | 753 | 19,600 |
2015/02/17 | 767 | 775 | 760 | 775 | 11,400 |
2015/02/16 | 760 | 777 | 758 | 772 | 17,700 |
2015/02/13 | 750 | 758 | 743 | 758 | 8,300 |
2015/02/12 | 728 | 750 | 724 | 750 | 10,200 |
2015/02/10 | 715 | 730 | 709 | 728 | 8,200 |
2015/02/09 | 720 | 720 | 708 | 715 | 6,300 |
2015/02/06 | 710 | 720 | 706 | 715 | 8,800 |
2015/02/05 | 716 | 720 | 711 | 719 | 4,200 |
2015/02/04 | 725 | 727 | 710 | 711 | 8,400 |
2015/02/03 | 729 | 738 | 711 | 726 | 8,900 |
2015/02/02 | 736 | 737 | 724 | 729 | 10,400 |
2015/01/30 | 745 | 745 | 730 | 736 | 6,700 |
2015/01/29 | 743 | 755 | 735 | 745 | 6,900 |
2015/01/28 | 739 | 742 | 736 | 742 | 8,600 |
2015/01/27 | 746 | 746 | 734 | 734 | 5,100 |
2015/01/26 | 738 | 746 | 734 | 746 | 7,600 |
2015/01/23 | 745 | 745 | 733 | 740 | 15,400 |
2015/01/22 | 741 | 744 | 738 | 738 | 3,800 |
2015/01/21 | 752 | 752 | 741 | 741 | 6,800 |
2015/01/20 | 747 | 747 | 738 | 746 | 7,000 |
2015/01/19 | 750 | 750 | 735 | 742 | 12,000 |
2015/01/16 | 752 | 754 | 729 | 748 | 26,300 |
2015/01/15 | 784 | 784 | 750 | 763 | 29,700 |
2015/01/14 | 766 | 766 | 750 | 759 | 5,200 |
2015/01/13 | 766 | 773 | 762 | 773 | 7,100 |
2015/01/09 | 765 | 772 | 760 | 764 | 12,500 |
2015/01/08 | 744 | 760 | 744 | 760 | 6,000 |
2015/01/07 | 746 | 754 | 735 | 744 | 7,800 |
2015/01/06 | 753 | 753 | 733 | 736 | 7,300 |
2015/01/05 | 750 | 760 | 748 | 757 | 10,300 |