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 |
---|---|---|---|---|---|
2016/12/30 | 534 | 534 | 530 | 533 | 4,600 |
2016/12/29 | 530 | 534 | 530 | 531 | 6,200 |
2016/12/28 | 527 | 532 | 526 | 532 | 6,900 |
2016/12/27 | 531 | 532 | 525 | 528 | 14,100 |
2016/12/26 | 532 | 532 | 529 | 529 | 6,400 |
2016/12/22 | 531 | 531 | 528 | 531 | 4,400 |
2016/12/21 | 530 | 530 | 529 | 529 | 2,300 |
2016/12/20 | 528 | 530 | 526 | 526 | 8,600 |
2016/12/19 | 533 | 536 | 527 | 528 | 21,400 |
2016/12/16 | 538 | 538 | 533 | 536 | 4,100 |
2016/12/15 | 531 | 536 | 531 | 532 | 2,700 |
2016/12/14 | 538 | 538 | 530 | 538 | 4,000 |
2016/12/13 | 529 | 535 | 526 | 530 | 21,200 |
2016/12/12 | 532 | 536 | 518 | 526 | 34,600 |
2016/12/09 | 529 | 530 | 525 | 525 | 9,800 |
2016/12/08 | 524 | 530 | 524 | 528 | 8,000 |
2016/12/07 | 526 | 526 | 523 | 524 | 10,600 |
2016/12/06 | 527 | 527 | 524 | 526 | 5,500 |
2016/12/05 | 528 | 528 | 525 | 527 | 9,400 |
2016/12/02 | 532 | 533 | 529 | 530 | 9,300 |
2016/12/01 | 529 | 531 | 529 | 529 | 4,800 |
2016/11/30 | 531 | 532 | 529 | 529 | 6,900 |
2016/11/29 | 531 | 531 | 527 | 531 | 1,600 |
2016/11/28 | 528 | 531 | 527 | 531 | 4,800 |
2016/11/25 | 526 | 531 | 526 | 530 | 3,100 |
2016/11/24 | 524 | 527 | 524 | 527 | 3,000 |
2016/11/22 | 525 | 526 | 524 | 524 | 2,000 |
2016/11/21 | 526 | 526 | 522 | 526 | 1,400 |
2016/11/18 | 523 | 526 | 520 | 526 | 6,300 |
2016/11/17 | 523 | 526 | 520 | 524 | 7,100 |
2016/11/16 | 522 | 525 | 518 | 522 | 5,400 |
2016/11/15 | 521 | 522 | 520 | 522 | 5,400 |
2016/11/14 | 522 | 526 | 522 | 525 | 2,000 |
2016/11/11 | 526 | 527 | 523 | 525 | 2,300 |
2016/11/10 | 517 | 524 | 517 | 524 | 5,100 |
2016/11/09 | 526 | 529 | 517 | 517 | 8,500 |
2016/11/08 | 530 | 530 | 525 | 526 | 3,900 |
2016/11/07 | 525 | 529 | 524 | 527 | 2,400 |
2016/11/04 | 524 | 528 | 521 | 526 | 3,300 |
2016/11/02 | 529 | 529 | 524 | 528 | 6,600 |
2016/11/01 | 528 | 530 | 527 | 529 | 4,200 |
2016/10/31 | 529 | 531 | 527 | 529 | 4,200 |
2016/10/28 | 529 | 530 | 528 | 530 | 2,800 |
2016/10/27 | 529 | 531 | 529 | 529 | 700 |
2016/10/26 | 531 | 531 | 528 | 531 | 2,200 |
2016/10/25 | 530 | 531 | 526 | 531 | 4,200 |
2016/10/24 | 533 | 536 | 530 | 532 | 2,500 |
2016/10/21 | 534 | 535 | 532 | 534 | 4,600 |
2016/10/20 | 536 | 536 | 533 | 534 | 2,400 |
2016/10/19 | 531 | 535 | 530 | 534 | 6,200 |
2016/10/18 | 531 | 534 | 530 | 534 | 8,300 |
2016/10/17 | 527 | 540 | 524 | 535 | 15,900 |
2016/10/14 | 537 | 539 | 536 | 539 | 800 |
2016/10/13 | 532 | 537 | 532 | 537 | 2,000 |
2016/10/12 | 533 | 540 | 532 | 535 | 3,900 |
2016/10/11 | 529 | 540 | 527 | 540 | 3,200 |
2016/10/07 | 529 | 537 | 526 | 529 | 7,400 |
2016/10/06 | 527 | 529 | 526 | 528 | 3,400 |
2016/10/05 | 524 | 527 | 522 | 527 | 1,500 |
2016/10/04 | 523 | 526 | 523 | 526 | 2,100 |
2016/10/03 | 524 | 527 | 524 | 526 | 1,800 |
2016/09/30 | 523 | 524 | 522 | 524 | 2,600 |
2016/09/29 | 524 | 524 | 520 | 523 | 6,100 |
2016/09/28 | 524 | 526 | 524 | 525 | 4,700 |
2016/09/27 | 524 | 526 | 522 | 523 | 7,300 |
2016/09/26 | 520 | 524 | 520 | 522 | 4,000 |
2016/09/23 | 521 | 523 | 517 | 520 | 6,600 |
2016/09/21 | 517 | 520 | 517 | 520 | 1,200 |
2016/09/20 | 521 | 522 | 516 | 520 | 4,500 |
2016/09/16 | 521 | 523 | 516 | 522 | 4,900 |
2016/09/15 | 515 | 522 | 513 | 522 | 4,100 |
2016/09/14 | 515 | 520 | 514 | 517 | 4,600 |
2016/09/13 | 521 | 521 | 515 | 521 | 8,700 |
2016/09/12 | 525 | 526 | 521 | 523 | 2,900 |
2016/09/09 | 523 | 525 | 518 | 524 | 5,000 |
2016/09/08 | 521 | 524 | 516 | 520 | 9,700 |
2016/09/07 | 523 | 523 | 506 | 519 | 7,200 |
2016/09/06 | 521 | 524 | 520 | 524 | 1,800 |
2016/09/05 | 524 | 524 | 519 | 523 | 6,800 |
2016/09/02 | 527 | 527 | 493 | 523 | 27,400 |
2016/09/01 | 534 | 538 | 523 | 527 | 20,100 |
2016/08/31 | 534 | 539 | 532 | 534 | 7,700 |
2016/08/30 | 545 | 545 | 533 | 535 | 7,800 |
2016/08/29 | 528 | 547 | 527 | 545 | 53,300 |
2016/08/26 | 604 | 608 | 591 | 608 | 30,700 |
2016/08/25 | 608 | 608 | 599 | 605 | 15,400 |
2016/08/24 | 595 | 608 | 586 | 608 | 30,800 |
2016/08/23 | 589 | 597 | 583 | 593 | 15,000 |
2016/08/22 | 578 | 598 | 575 | 586 | 16,500 |
2016/08/19 | 584 | 584 | 575 | 578 | 9,800 |
2016/08/18 | 580 | 585 | 580 | 584 | 11,300 |
2016/08/17 | 581 | 584 | 580 | 580 | 8,600 |
2016/08/16 | 584 | 584 | 581 | 581 | 4,100 |
2016/08/15 | 583 | 584 | 581 | 584 | 5,300 |
2016/08/12 | 580 | 582 | 578 | 581 | 8,000 |
2016/08/10 | 577 | 579 | 576 | 576 | 10,700 |
2016/08/09 | 575 | 577 | 574 | 575 | 2,100 |
2016/08/08 | 576 | 578 | 573 | 575 | 10,000 |
2016/08/05 | 572 | 576 | 571 | 576 | 12,400 |
2016/08/04 | 575 | 579 | 574 | 579 | 5,900 |
2016/08/03 | 572 | 575 | 570 | 573 | 6,800 |
2016/08/02 | 571 | 578 | 571 | 576 | 6,500 |
2016/08/01 | 571 | 573 | 568 | 571 | 8,300 |
2016/07/29 | 565 | 573 | 565 | 571 | 8,200 |
2016/07/28 | 565 | 570 | 563 | 566 | 8,000 |
2016/07/27 | 560 | 567 | 560 | 563 | 11,600 |
2016/07/26 | 561 | 561 | 559 | 560 | 4,100 |
2016/07/25 | 562 | 564 | 560 | 561 | 5,200 |
2016/07/22 | 558 | 564 | 558 | 560 | 4,400 |
2016/07/21 | 562 | 562 | 560 | 560 | 2,000 |
2016/07/20 | 559 | 565 | 554 | 559 | 7,300 |
2016/07/19 | 562 | 562 | 523 | 559 | 17,000 |
2016/07/15 | 555 | 560 | 551 | 560 | 5,100 |
2016/07/14 | 552 | 554 | 551 | 554 | 2,200 |
2016/07/13 | 550 | 553 | 549 | 551 | 2,900 |
2016/07/12 | 548 | 550 | 542 | 549 | 3,000 |
2016/07/11 | 548 | 548 | 541 | 547 | 3,700 |
2016/07/08 | 543 | 548 | 541 | 547 | 5,000 |
2016/07/07 | 542 | 542 | 540 | 542 | 2,900 |
2016/07/06 | 540 | 543 | 537 | 541 | 2,500 |
2016/07/05 | 542 | 543 | 537 | 541 | 2,400 |
2016/07/04 | 539 | 540 | 535 | 540 | 1,400 |
2016/07/01 | 534 | 539 | 529 | 533 | 4,500 |
2016/06/30 | 526 | 532 | 523 | 531 | 3,000 |
2016/06/29 | 528 | 529 | 524 | 524 | 3,000 |
2016/06/28 | 518 | 525 | 516 | 525 | 2,900 |
2016/06/27 | 519 | 523 | 512 | 523 | 6,200 |
2016/06/24 | 541 | 543 | 518 | 519 | 11,700 |
2016/06/23 | 541 | 546 | 541 | 543 | 4,200 |
2016/06/22 | 548 | 548 | 541 | 541 | 3,900 |
2016/06/21 | 548 | 548 | 544 | 548 | 1,700 |
2016/06/20 | 548 | 548 | 546 | 548 | 3,000 |
2016/06/17 | 547 | 548 | 546 | 548 | 7,900 |
2016/06/16 | 551 | 551 | 543 | 547 | 4,700 |
2016/06/15 | 552 | 552 | 548 | 549 | 1,700 |
2016/06/14 | 555 | 556 | 548 | 555 | 6,000 |
2016/06/13 | 554 | 554 | 549 | 553 | 3,800 |
2016/06/10 | 548 | 552 | 548 | 552 | 2,900 |
2016/06/09 | 550 | 553 | 547 | 553 | 4,100 |
2016/06/08 | 548 | 550 | 547 | 549 | 3,700 |
2016/06/07 | 548 | 548 | 542 | 547 | 2,400 |
2016/06/06 | 546 | 547 | 546 | 547 | 700 |
2016/06/03 | 546 | 547 | 542 | 546 | 3,600 |
2016/06/02 | 542 | 545 | 541 | 545 | 3,300 |
2016/06/01 | 544 | 546 | 543 | 543 | 8,100 |
2016/05/31 | 554 | 554 | 546 | 546 | 6,300 |
2016/05/30 | 551 | 557 | 550 | 555 | 5,700 |
2016/05/27 | 558 | 559 | 558 | 559 | 1,200 |
2016/05/26 | 564 | 564 | 555 | 564 | 2,300 |
2016/05/25 | 565 | 565 | 560 | 564 | 2,700 |
2016/05/24 | 561 | 565 | 548 | 565 | 6,100 |
2016/05/23 | 562 | 562 | 556 | 560 | 2,800 |
2016/05/20 | 557 | 557 | 552 | 556 | 1,500 |
2016/05/19 | 560 | 560 | 555 | 555 | 3,600 |
2016/05/18 | 562 | 563 | 555 | 557 | 3,400 |
2016/05/17 | 564 | 564 | 558 | 563 | 2,300 |
2016/05/16 | 558 | 569 | 550 | 561 | 9,900 |
2016/05/13 | 555 | 565 | 554 | 560 | 6,700 |
2016/05/12 | 554 | 559 | 551 | 559 | 2,700 |
2016/05/11 | 554 | 554 | 550 | 551 | 1,600 |
2016/05/10 | 555 | 555 | 544 | 552 | 2,200 |
2016/05/09 | 543 | 549 | 543 | 547 | 4,000 |
2016/05/06 | 543 | 547 | 543 | 546 | 2,500 |
2016/05/02 | 548 | 550 | 543 | 548 | 4,700 |
2016/04/28 | 548 | 552 | 548 | 548 | 3,200 |
2016/04/27 | 553 | 553 | 548 | 550 | 1,800 |
2016/04/26 | 552 | 554 | 549 | 552 | 2,000 |
2016/04/25 | 551 | 551 | 550 | 551 | 3,300 |
2016/04/22 | 539 | 555 | 538 | 550 | 8,800 |
2016/04/21 | 545 | 545 | 541 | 543 | 3,000 |
2016/04/20 | 559 | 559 | 540 | 540 | 12,900 |
2016/04/19 | 557 | 557 | 547 | 554 | 4,000 |
2016/04/18 | 540 | 556 | 540 | 556 | 22,400 |
2016/04/15 | 541 | 545 | 537 | 544 | 4,900 |
2016/04/14 | 545 | 545 | 536 | 541 | 3,500 |
2016/04/13 | 534 | 544 | 534 | 543 | 2,200 |
2016/04/12 | 524 | 534 | 524 | 534 | 5,700 |
2016/04/11 | 530 | 533 | 526 | 533 | 14,800 |
2016/04/08 | 548 | 548 | 543 | 547 | 2,200 |
2016/04/07 | 549 | 549 | 548 | 548 | 200 |
2016/04/06 | 550 | 550 | 545 | 546 | 1,800 |
2016/04/05 | 549 | 550 | 544 | 550 | 4,700 |
2016/04/04 | 550 | 558 | 548 | 549 | 3,100 |
2016/04/01 | 554 | 555 | 549 | 549 | 3,300 |
2016/03/31 | 554 | 555 | 551 | 551 | 2,600 |
2016/03/30 | 551 | 556 | 551 | 554 | 4,000 |
2016/03/29 | 559 | 559 | 552 | 552 | 2,100 |
2016/03/28 | 554 | 560 | 551 | 558 | 5,100 |
2016/03/25 | 553 | 555 | 552 | 554 | 1,700 |
2016/03/24 | 561 | 562 | 550 | 550 | 7,100 |
2016/03/23 | 563 | 563 | 559 | 559 | 3,500 |
2016/03/22 | 561 | 569 | 561 | 561 | 3,200 |
2016/03/18 | 560 | 564 | 558 | 561 | 2,200 |
2016/03/17 | 566 | 570 | 566 | 566 | 1,400 |
2016/03/16 | 569 | 569 | 560 | 566 | 2,200 |
2016/03/15 | 569 | 569 | 565 | 569 | 1,700 |
2016/03/14 | 569 | 570 | 560 | 569 | 5,500 |
2016/03/11 | 557 | 566 | 557 | 566 | 9,000 |
2016/03/10 | 549 | 555 | 546 | 555 | 2,100 |
2016/03/09 | 546 | 549 | 544 | 544 | 3,900 |
2016/03/08 | 555 | 555 | 546 | 546 | 1,600 |
2016/03/07 | 553 | 555 | 545 | 552 | 5,300 |
2016/03/04 | 539 | 553 | 539 | 553 | 3,400 |
2016/03/03 | 540 | 540 | 531 | 533 | 5,700 |
2016/03/02 | 538 | 543 | 531 | 532 | 16,000 |
2016/03/01 | 536 | 538 | 536 | 537 | 1,800 |
2016/02/29 | 550 | 550 | 536 | 538 | 6,700 |
2016/02/26 | 545 | 548 | 540 | 548 | 1,600 |
2016/02/25 | 546 | 549 | 534 | 541 | 5,700 |
2016/02/24 | 555 | 555 | 548 | 553 | 2,200 |
2016/02/23 | 569 | 569 | 548 | 555 | 4,800 |
2016/02/22 | 552 | 569 | 552 | 569 | 2,000 |
2016/02/19 | 561 | 572 | 548 | 572 | 3,100 |
2016/02/18 | 570 | 576 | 555 | 562 | 6,300 |
2016/02/17 | 558 | 560 | 558 | 560 | 700 |
2016/02/16 | 568 | 568 | 543 | 549 | 2,400 |
2016/02/15 | 535 | 572 | 535 | 568 | 7,900 |
2016/02/12 | 542 | 542 | 530 | 531 | 7,000 |
2016/02/10 | 583 | 583 | 545 | 546 | 5,200 |
2016/02/09 | 579 | 579 | 559 | 559 | 3,600 |
2016/02/08 | 571 | 580 | 570 | 579 | 8,100 |
2016/02/05 | 569 | 582 | 562 | 570 | 16,700 |
2016/02/04 | 578 | 579 | 557 | 561 | 6,500 |
2016/02/03 | 556 | 579 | 556 | 570 | 6,200 |
2016/02/02 | 550 | 573 | 550 | 565 | 5,800 |
2016/02/01 | 548 | 549 | 541 | 546 | 14,300 |
2016/01/29 | 530 | 538 | 523 | 530 | 18,800 |
2016/01/28 | 530 | 538 | 528 | 530 | 5,100 |
2016/01/27 | 526 | 534 | 526 | 530 | 7,800 |
2016/01/26 | 538 | 540 | 526 | 526 | 18,400 |
2016/01/25 | 560 | 560 | 537 | 538 | 11,900 |
2016/01/22 | 550 | 552 | 539 | 540 | 9,500 |
2016/01/21 | 538 | 555 | 537 | 540 | 8,500 |
2016/01/20 | 577 | 577 | 545 | 545 | 20,400 |
2016/01/19 | 570 | 573 | 561 | 568 | 9,600 |
2016/01/18 | 576 | 580 | 569 | 570 | 13,700 |
2016/01/15 | 593 | 598 | 587 | 587 | 10,800 |
2016/01/14 | 594 | 600 | 590 | 594 | 26,500 |
2016/01/13 | 595 | 605 | 595 | 602 | 6,900 |
2016/01/12 | 613 | 614 | 591 | 593 | 27,900 |
2016/01/08 | 615 | 615 | 610 | 614 | 11,500 |
2016/01/07 | 614 | 618 | 611 | 612 | 4,400 |
2016/01/06 | 615 | 619 | 613 | 613 | 4,600 |
2016/01/05 | 611 | 615 | 611 | 615 | 2,900 |
2016/01/04 | 614 | 616 | 611 | 614 | 5,200 |