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 |
---|---|---|---|---|---|
2017/12/29 | 724 | 728 | 724 | 726 | 3,300 |
2017/12/28 | 725 | 727 | 722 | 725 | 6,200 |
2017/12/27 | 720 | 723 | 716 | 720 | 3,600 |
2017/12/26 | 727 | 727 | 709 | 721 | 14,300 |
2017/12/25 | 735 | 735 | 728 | 728 | 6,000 |
2017/12/22 | 725 | 732 | 718 | 732 | 7,800 |
2017/12/21 | 730 | 732 | 720 | 727 | 11,500 |
2017/12/20 | 735 | 736 | 723 | 736 | 10,000 |
2017/12/19 | 719 | 730 | 719 | 730 | 7,600 |
2017/12/18 | 722 | 729 | 715 | 727 | 3,200 |
2017/12/15 | 717 | 728 | 717 | 719 | 3,500 |
2017/12/14 | 724 | 728 | 714 | 726 | 5,100 |
2017/12/13 | 720 | 723 | 716 | 722 | 2,600 |
2017/12/12 | 720 | 722 | 716 | 718 | 3,300 |
2017/12/11 | 729 | 729 | 705 | 719 | 10,200 |
2017/12/08 | 729 | 729 | 690 | 715 | 31,200 |
2017/12/07 | 735 | 738 | 700 | 716 | 19,300 |
2017/12/06 | 740 | 740 | 724 | 724 | 3,100 |
2017/12/05 | 745 | 746 | 725 | 736 | 7,700 |
2017/12/04 | 748 | 748 | 735 | 744 | 2,600 |
2017/12/01 | 740 | 750 | 740 | 748 | 2,900 |
2017/11/30 | 749 | 749 | 736 | 740 | 2,600 |
2017/11/29 | 742 | 748 | 735 | 748 | 3,500 |
2017/11/28 | 737 | 740 | 737 | 740 | 3,100 |
2017/11/27 | 735 | 737 | 720 | 737 | 4,600 |
2017/11/24 | 723 | 735 | 720 | 735 | 2,800 |
2017/11/22 | 735 | 735 | 723 | 734 | 2,300 |
2017/11/21 | 736 | 736 | 733 | 735 | 2,700 |
2017/11/20 | 729 | 733 | 714 | 721 | 1,900 |
2017/11/17 | 715 | 730 | 715 | 715 | 3,600 |
2017/11/16 | 700 | 723 | 700 | 712 | 1,800 |
2017/11/15 | 735 | 735 | 685 | 715 | 15,400 |
2017/11/14 | 740 | 741 | 731 | 732 | 3,200 |
2017/11/13 | 732 | 741 | 731 | 741 | 4,500 |
2017/11/10 | 732 | 736 | 731 | 736 | 1,500 |
2017/11/09 | 734 | 739 | 732 | 736 | 8,700 |
2017/11/08 | 748 | 748 | 733 | 734 | 4,100 |
2017/11/07 | 745 | 745 | 738 | 739 | 2,000 |
2017/11/06 | 740 | 745 | 737 | 741 | 7,800 |
2017/11/02 | 739 | 741 | 736 | 741 | 2,100 |
2017/11/01 | 733 | 740 | 733 | 737 | 1,900 |
2017/10/31 | 743 | 743 | 730 | 741 | 5,700 |
2017/10/30 | 745 | 745 | 731 | 743 | 10,200 |
2017/10/27 | 737 | 740 | 734 | 737 | 2,200 |
2017/10/26 | 738 | 738 | 737 | 737 | 500 |
2017/10/25 | 747 | 747 | 738 | 738 | 4,000 |
2017/10/24 | 735 | 740 | 734 | 738 | 2,300 |
2017/10/23 | 748 | 748 | 732 | 735 | 4,000 |
2017/10/20 | 733 | 743 | 733 | 743 | 2,500 |
2017/10/19 | 738 | 741 | 733 | 733 | 6,200 |
2017/10/18 | 755 | 755 | 739 | 740 | 6,000 |
2017/10/17 | 752 | 755 | 750 | 755 | 3,900 |
2017/10/16 | 775 | 777 | 740 | 753 | 40,100 |
2017/10/13 | 815 | 833 | 811 | 829 | 15,300 |
2017/10/12 | 800 | 821 | 800 | 811 | 48,700 |
2017/10/11 | 796 | 797 | 792 | 792 | 3,000 |
2017/10/10 | 779 | 795 | 779 | 795 | 2,300 |
2017/10/06 | 793 | 794 | 785 | 793 | 1,600 |
2017/10/05 | 765 | 794 | 765 | 793 | 4,000 |
2017/10/04 | 778 | 791 | 771 | 780 | 9,300 |
2017/10/03 | 770 | 775 | 770 | 775 | 2,100 |
2017/10/02 | 765 | 770 | 754 | 770 | 5,000 |
2017/09/29 | 755 | 763 | 750 | 763 | 5,600 |
2017/09/28 | 759 | 759 | 751 | 755 | 900 |
2017/09/27 | 750 | 759 | 749 | 759 | 4,400 |
2017/09/26 | 760 | 760 | 757 | 760 | 2,300 |
2017/09/25 | 758 | 770 | 751 | 760 | 13,500 |
2017/09/22 | 750 | 756 | 744 | 756 | 4,200 |
2017/09/21 | 750 | 753 | 742 | 743 | 7,400 |
2017/09/20 | 758 | 758 | 750 | 751 | 6,900 |
2017/09/19 | 751 | 758 | 749 | 758 | 9,200 |
2017/09/15 | 723 | 741 | 723 | 741 | 6,800 |
2017/09/14 | 735 | 735 | 723 | 723 | 3,500 |
2017/09/13 | 735 | 735 | 730 | 735 | 2,200 |
2017/09/12 | 718 | 732 | 718 | 732 | 5,000 |
2017/09/11 | 715 | 725 | 715 | 716 | 3,500 |
2017/09/08 | 704 | 710 | 700 | 705 | 1,600 |
2017/09/07 | 710 | 719 | 695 | 695 | 2,100 |
2017/09/06 | 689 | 708 | 685 | 708 | 8,400 |
2017/09/05 | 724 | 724 | 690 | 692 | 12,900 |
2017/09/04 | 744 | 744 | 721 | 725 | 6,500 |
2017/09/01 | 775 | 775 | 706 | 742 | 18,400 |
2017/08/31 | 771 | 778 | 771 | 775 | 6,100 |
2017/08/30 | 765 | 777 | 760 | 770 | 15,500 |
2017/08/29 | 747 | 765 | 741 | 762 | 32,300 |
2017/08/28 | 817 | 817 | 786 | 787 | 57,900 |
2017/08/25 | 840 | 844 | 814 | 817 | 28,800 |
2017/08/24 | 812 | 840 | 810 | 838 | 73,300 |
2017/08/23 | 805 | 812 | 803 | 812 | 16,600 |
2017/08/22 | 796 | 815 | 791 | 803 | 12,300 |
2017/08/21 | 798 | 805 | 796 | 797 | 6,900 |
2017/08/18 | 804 | 814 | 794 | 805 | 27,800 |
2017/08/17 | 802 | 835 | 802 | 810 | 40,700 |
2017/08/16 | 787 | 807 | 781 | 800 | 32,900 |
2017/08/15 | 783 | 790 | 777 | 786 | 8,500 |
2017/08/14 | 768 | 793 | 766 | 776 | 13,100 |
2017/08/10 | 812 | 812 | 763 | 777 | 31,200 |
2017/08/09 | 812 | 818 | 790 | 812 | 28,000 |
2017/08/08 | 823 | 826 | 810 | 812 | 21,700 |
2017/08/07 | 792 | 820 | 792 | 812 | 52,900 |
2017/08/04 | 760 | 793 | 760 | 792 | 63,900 |
2017/08/03 | 745 | 765 | 741 | 763 | 28,000 |
2017/08/02 | 745 | 750 | 740 | 747 | 18,300 |
2017/08/01 | 742 | 749 | 742 | 742 | 8,800 |
2017/07/31 | 743 | 743 | 735 | 738 | 4,900 |
2017/07/28 | 743 | 744 | 732 | 744 | 17,500 |
2017/07/27 | 735 | 745 | 729 | 741 | 21,600 |
2017/07/26 | 720 | 735 | 720 | 735 | 12,600 |
2017/07/25 | 716 | 729 | 711 | 720 | 10,300 |
2017/07/24 | 716 | 729 | 709 | 720 | 13,900 |
2017/07/21 | 730 | 730 | 717 | 725 | 12,000 |
2017/07/20 | 736 | 742 | 712 | 726 | 28,600 |
2017/07/19 | 719 | 747 | 715 | 739 | 39,700 |
2017/07/18 | 694 | 735 | 693 | 716 | 58,000 |
2017/07/14 | 687 | 697 | 675 | 697 | 62,300 |
2017/07/13 | 657 | 659 | 654 | 658 | 2,700 |
2017/07/12 | 658 | 658 | 650 | 650 | 3,000 |
2017/07/11 | 658 | 659 | 651 | 658 | 8,000 |
2017/07/10 | 655 | 660 | 655 | 655 | 3,400 |
2017/07/07 | 653 | 655 | 646 | 655 | 3,300 |
2017/07/06 | 645 | 653 | 645 | 653 | 900 |
2017/07/05 | 649 | 656 | 649 | 651 | 22,400 |
2017/07/04 | 650 | 650 | 644 | 644 | 5,300 |
2017/07/03 | 649 | 652 | 644 | 650 | 8,100 |
2017/06/30 | 651 | 658 | 640 | 642 | 9,600 |
2017/06/29 | 640 | 661 | 640 | 657 | 15,300 |
2017/06/28 | 645 | 660 | 640 | 640 | 20,200 |
2017/06/27 | 640 | 645 | 631 | 643 | 2,300 |
2017/06/26 | 637 | 643 | 637 | 640 | 7,900 |
2017/06/23 | 633 | 636 | 630 | 636 | 3,400 |
2017/06/22 | 635 | 635 | 635 | 635 | 500 |
2017/06/21 | 640 | 640 | 630 | 635 | 3,300 |
2017/06/20 | 645 | 645 | 636 | 644 | 3,500 |
2017/06/19 | 630 | 640 | 630 | 640 | 5,600 |
2017/06/16 | 624 | 631 | 623 | 629 | 2,100 |
2017/06/15 | 629 | 630 | 619 | 625 | 3,700 |
2017/06/14 | 632 | 632 | 615 | 616 | 10,800 |
2017/06/13 | 623 | 639 | 622 | 622 | 7,100 |
2017/06/12 | 623 | 646 | 620 | 629 | 5,100 |
2017/06/09 | 630 | 647 | 630 | 632 | 6,500 |
2017/06/08 | 630 | 640 | 621 | 629 | 4,000 |
2017/06/07 | 627 | 630 | 624 | 624 | 2,700 |
2017/06/06 | 628 | 645 | 627 | 627 | 5,000 |
2017/06/05 | 625 | 627 | 621 | 627 | 2,800 |
2017/06/02 | 632 | 636 | 620 | 625 | 10,100 |
2017/06/01 | 621 | 625 | 617 | 620 | 10,500 |
2017/05/31 | 635 | 635 | 622 | 622 | 3,200 |
2017/05/30 | 638 | 638 | 631 | 633 | 1,100 |
2017/05/29 | 640 | 648 | 636 | 638 | 3,900 |
2017/05/26 | 640 | 640 | 631 | 638 | 1,000 |
2017/05/25 | 645 | 645 | 611 | 638 | 16,800 |
2017/05/24 | 635 | 658 | 635 | 642 | 33,500 |
2017/05/23 | 619 | 633 | 619 | 633 | 32,800 |
2017/05/22 | 591 | 619 | 590 | 619 | 26,900 |
2017/05/19 | 600 | 607 | 596 | 600 | 7,800 |
2017/05/18 | 590 | 598 | 590 | 598 | 2,100 |
2017/05/17 | 603 | 603 | 596 | 600 | 1,800 |
2017/05/16 | 592 | 602 | 590 | 602 | 3,800 |
2017/05/15 | 597 | 600 | 580 | 582 | 7,200 |
2017/05/12 | 604 | 604 | 594 | 597 | 2,600 |
2017/05/11 | 604 | 604 | 600 | 603 | 2,400 |
2017/05/10 | 602 | 603 | 601 | 601 | 4,000 |
2017/05/09 | 593 | 601 | 590 | 599 | 11,500 |
2017/05/08 | 589 | 592 | 588 | 592 | 6,100 |
2017/05/02 | 582 | 587 | 582 | 587 | 3,800 |
2017/05/01 | 587 | 587 | 583 | 583 | 900 |
2017/04/28 | 582 | 590 | 582 | 582 | 8,800 |
2017/04/27 | 581 | 581 | 581 | 581 | 400 |
2017/04/26 | 582 | 582 | 581 | 581 | 900 |
2017/04/25 | 575 | 581 | 575 | 581 | 5,100 |
2017/04/24 | 580 | 582 | 576 | 579 | 3,200 |
2017/04/21 | 576 | 578 | 576 | 578 | 2,600 |
2017/04/20 | 576 | 577 | 575 | 577 | 3,900 |
2017/04/19 | 576 | 576 | 573 | 573 | 900 |
2017/04/18 | 576 | 576 | 575 | 575 | 3,900 |
2017/04/17 | 573 | 577 | 570 | 575 | 7,400 |
2017/04/14 | 558 | 577 | 558 | 573 | 12,400 |
2017/04/13 | 559 | 559 | 559 | 559 | 100 |
2017/04/12 | 565 | 565 | 555 | 559 | 1,900 |
2017/04/11 | 568 | 568 | 555 | 557 | 1,500 |
2017/04/10 | 545 | 568 | 543 | 568 | 8,900 |
2017/04/07 | 537 | 555 | 537 | 553 | 4,300 |
2017/04/06 | 550 | 560 | 532 | 534 | 8,600 |
2017/04/05 | 560 | 560 | 546 | 548 | 8,200 |
2017/04/04 | 566 | 574 | 556 | 560 | 10,900 |
2017/04/03 | 573 | 580 | 573 | 576 | 3,000 |
2017/03/31 | 582 | 583 | 577 | 583 | 2,000 |
2017/03/30 | 583 | 584 | 582 | 583 | 700 |
2017/03/29 | 579 | 583 | 579 | 583 | 2,300 |
2017/03/28 | 583 | 584 | 580 | 583 | 1,700 |
2017/03/27 | 579 | 585 | 574 | 583 | 6,400 |
2017/03/24 | 575 | 582 | 573 | 582 | 4,100 |
2017/03/23 | 584 | 584 | 576 | 576 | 3,400 |
2017/03/22 | 586 | 586 | 580 | 584 | 3,500 |
2017/03/21 | 585 | 587 | 582 | 586 | 7,800 |
2017/03/17 | 586 | 586 | 580 | 585 | 2,100 |
2017/03/16 | 585 | 586 | 584 | 586 | 3,000 |
2017/03/15 | 585 | 585 | 578 | 584 | 5,500 |
2017/03/14 | 584 | 584 | 582 | 582 | 1,200 |
2017/03/13 | 586 | 586 | 582 | 583 | 7,500 |
2017/03/10 | 584 | 584 | 579 | 583 | 1,700 |
2017/03/09 | 580 | 585 | 580 | 584 | 2,800 |
2017/03/08 | 576 | 585 | 576 | 585 | 4,700 |
2017/03/07 | 577 | 584 | 569 | 583 | 8,600 |
2017/03/06 | 562 | 583 | 562 | 577 | 8,100 |
2017/03/03 | 561 | 566 | 561 | 564 | 4,700 |
2017/03/02 | 563 | 564 | 562 | 562 | 2,800 |
2017/03/01 | 563 | 563 | 560 | 563 | 2,600 |
2017/02/28 | 559 | 568 | 559 | 565 | 4,100 |
2017/02/27 | 567 | 568 | 558 | 568 | 4,400 |
2017/02/24 | 565 | 568 | 556 | 568 | 6,200 |
2017/02/23 | 566 | 568 | 564 | 568 | 6,300 |
2017/02/22 | 564 | 566 | 563 | 563 | 3,400 |
2017/02/21 | 566 | 567 | 555 | 558 | 11,200 |
2017/02/20 | 557 | 574 | 557 | 567 | 9,900 |
2017/02/17 | 555 | 556 | 555 | 556 | 3,100 |
2017/02/16 | 557 | 557 | 546 | 555 | 5,000 |
2017/02/15 | 557 | 557 | 553 | 555 | 3,100 |
2017/02/14 | 558 | 559 | 554 | 555 | 5,700 |
2017/02/13 | 560 | 561 | 556 | 557 | 4,300 |
2017/02/10 | 554 | 561 | 554 | 555 | 10,900 |
2017/02/09 | 552 | 553 | 551 | 552 | 3,400 |
2017/02/08 | 553 | 555 | 552 | 555 | 4,000 |
2017/02/07 | 551 | 553 | 550 | 552 | 5,300 |
2017/02/06 | 550 | 558 | 549 | 551 | 4,300 |
2017/02/03 | 550 | 552 | 550 | 550 | 6,200 |
2017/02/02 | 555 | 557 | 547 | 547 | 5,700 |
2017/02/01 | 554 | 558 | 548 | 555 | 4,700 |
2017/01/31 | 548 | 554 | 547 | 554 | 8,300 |
2017/01/30 | 548 | 550 | 548 | 549 | 7,400 |
2017/01/27 | 547 | 548 | 547 | 548 | 2,400 |
2017/01/26 | 542 | 546 | 540 | 546 | 2,000 |
2017/01/25 | 539 | 544 | 539 | 540 | 24,000 |
2017/01/24 | 540 | 540 | 538 | 539 | 3,600 |
2017/01/23 | 539 | 540 | 536 | 540 | 2,600 |
2017/01/20 | 539 | 545 | 531 | 539 | 11,400 |
2017/01/19 | 541 | 548 | 538 | 539 | 6,600 |
2017/01/18 | 550 | 550 | 539 | 541 | 9,300 |
2017/01/17 | 549 | 550 | 548 | 549 | 2,100 |
2017/01/16 | 550 | 553 | 546 | 550 | 12,200 |
2017/01/13 | 541 | 545 | 540 | 545 | 4,100 |
2017/01/12 | 540 | 541 | 539 | 541 | 5,600 |
2017/01/11 | 541 | 541 | 540 | 541 | 8,200 |
2017/01/10 | 537 | 541 | 536 | 540 | 10,800 |
2017/01/06 | 537 | 538 | 535 | 538 | 9,000 |
2017/01/05 | 536 | 538 | 532 | 537 | 8,200 |
2017/01/04 | 535 | 538 | 530 | 530 | 4,600 |