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 |
---|---|---|---|---|---|
2019/12/30 | 817 | 831 | 812 | 827 | 27,600 |
2019/12/27 | 818 | 820 | 810 | 812 | 23,900 |
2019/12/26 | 802 | 822 | 801 | 822 | 60,400 |
2019/12/25 | 812 | 815 | 801 | 801 | 69,700 |
2019/12/24 | 818 | 820 | 812 | 812 | 51,900 |
2019/12/23 | 824 | 827 | 818 | 819 | 32,900 |
2019/12/20 | 833 | 833 | 823 | 824 | 28,300 |
2019/12/19 | 827 | 832 | 823 | 832 | 23,300 |
2019/12/18 | 828 | 830 | 826 | 827 | 10,700 |
2019/12/17 | 827 | 831 | 823 | 827 | 13,300 |
2019/12/16 | 842 | 843 | 825 | 826 | 21,600 |
2019/12/13 | 838 | 841 | 831 | 839 | 18,100 |
2019/12/12 | 839 | 841 | 833 | 838 | 9,300 |
2019/12/11 | 835 | 839 | 831 | 839 | 10,000 |
2019/12/10 | 835 | 837 | 831 | 835 | 7,800 |
2019/12/09 | 841 | 843 | 832 | 837 | 25,700 |
2019/12/06 | 830 | 839 | 828 | 839 | 7,500 |
2019/12/05 | 836 | 836 | 828 | 831 | 18,100 |
2019/12/04 | 828 | 837 | 821 | 836 | 25,300 |
2019/12/03 | 824 | 835 | 824 | 829 | 11,300 |
2019/12/02 | 829 | 830 | 825 | 827 | 9,400 |
2019/11/29 | 830 | 831 | 825 | 830 | 3,900 |
2019/11/28 | 830 | 830 | 821 | 823 | 19,500 |
2019/11/27 | 831 | 836 | 823 | 825 | 15,600 |
2019/11/26 | 835 | 835 | 831 | 831 | 12,500 |
2019/11/25 | 830 | 834 | 829 | 834 | 8,000 |
2019/11/22 | 827 | 835 | 827 | 830 | 5,500 |
2019/11/21 | 827 | 835 | 826 | 829 | 15,900 |
2019/11/20 | 834 | 838 | 830 | 831 | 7,200 |
2019/11/19 | 826 | 834 | 826 | 834 | 6,600 |
2019/11/18 | 833 | 834 | 826 | 826 | 16,900 |
2019/11/15 | 833 | 840 | 824 | 828 | 10,900 |
2019/11/14 | 831 | 835 | 824 | 835 | 14,200 |
2019/11/13 | 844 | 844 | 833 | 837 | 10,600 |
2019/11/12 | 854 | 854 | 835 | 838 | 15,400 |
2019/11/11 | 850 | 850 | 839 | 846 | 7,700 |
2019/11/08 | 863 | 863 | 846 | 847 | 11,200 |
2019/11/07 | 860 | 865 | 848 | 857 | 12,700 |
2019/11/06 | 853 | 859 | 848 | 856 | 12,800 |
2019/11/05 | 850 | 855 | 842 | 849 | 16,900 |
2019/11/01 | 837 | 848 | 836 | 843 | 10,500 |
2019/10/31 | 830 | 843 | 830 | 837 | 17,600 |
2019/10/30 | 835 | 844 | 827 | 828 | 31,200 |
2019/10/29 | 830 | 835 | 826 | 827 | 10,200 |
2019/10/28 | 821 | 835 | 821 | 825 | 21,000 |
2019/10/25 | 823 | 829 | 820 | 820 | 18,900 |
2019/10/24 | 825 | 832 | 822 | 824 | 23,800 |
2019/10/23 | 835 | 840 | 821 | 829 | 40,700 |
2019/10/21 | 836 | 837 | 826 | 829 | 32,600 |
2019/10/18 | 857 | 860 | 832 | 836 | 54,600 |
2019/10/17 | 861 | 868 | 850 | 860 | 43,400 |
2019/10/16 | 840 | 895 | 834 | 856 | 220,700 |
2019/10/15 | 959 | 980 | 953 | 975 | 69,000 |
2019/10/11 | 950 | 961 | 948 | 955 | 14,400 |
2019/10/10 | 943 | 954 | 943 | 950 | 10,200 |
2019/10/09 | 964 | 969 | 943 | 947 | 32,100 |
2019/10/08 | 977 | 978 | 965 | 966 | 17,200 |
2019/10/07 | 988 | 988 | 975 | 976 | 17,400 |
2019/10/04 | 977 | 979 | 970 | 975 | 7,600 |
2019/10/03 | 980 | 984 | 965 | 972 | 17,400 |
2019/10/02 | 993 | 994 | 982 | 984 | 11,200 |
2019/10/01 | 980 | 994 | 977 | 993 | 9,200 |
2019/09/30 | 992 | 994 | 980 | 980 | 19,400 |
2019/09/27 | 1,012 | 1,012 | 981 | 988 | 32,400 |
2019/09/26 | 1,008 | 1,017 | 1,003 | 1,008 | 27,800 |
2019/09/25 | 998 | 1,009 | 978 | 1,007 | 48,100 |
2019/09/24 | 972 | 991 | 956 | 983 | 58,800 |
2019/09/20 | 964 | 969 | 946 | 953 | 24,700 |
2019/09/19 | 963 | 972 | 958 | 965 | 7,900 |
2019/09/18 | 976 | 980 | 957 | 958 | 35,500 |
2019/09/17 | 977 | 977 | 963 | 976 | 15,900 |
2019/09/13 | 952 | 967 | 942 | 962 | 74,200 |
2019/09/12 | 958 | 969 | 950 | 967 | 22,700 |
2019/09/11 | 950 | 960 | 947 | 959 | 9,200 |
2019/09/10 | 951 | 955 | 942 | 949 | 9,200 |
2019/09/09 | 940 | 964 | 936 | 950 | 10,300 |
2019/09/06 | 944 | 949 | 934 | 934 | 7,800 |
2019/09/05 | 940 | 951 | 937 | 942 | 10,400 |
2019/09/04 | 946 | 950 | 935 | 937 | 7,900 |
2019/09/03 | 944 | 966 | 944 | 944 | 7,700 |
2019/09/02 | 955 | 955 | 941 | 944 | 7,100 |
2019/08/30 | 946 | 965 | 946 | 960 | 8,700 |
2019/08/29 | 961 | 973 | 941 | 946 | 23,000 |
2019/08/28 | 981 | 999 | 979 | 983 | 28,100 |
2019/08/27 | 998 | 1,005 | 982 | 987 | 12,500 |
2019/08/26 | 975 | 999 | 967 | 994 | 19,000 |
2019/08/23 | 1,005 | 1,010 | 994 | 995 | 30,100 |
2019/08/22 | 1,040 | 1,040 | 1,004 | 1,011 | 24,600 |
2019/08/21 | 1,039 | 1,040 | 1,020 | 1,027 | 13,400 |
2019/08/20 | 1,020 | 1,038 | 1,020 | 1,033 | 25,400 |
2019/08/19 | 1,034 | 1,042 | 1,000 | 1,012 | 39,100 |
2019/08/16 | 1,006 | 1,006 | 994 | 1,004 | 3,300 |
2019/08/15 | 998 | 1,017 | 989 | 1,017 | 4,300 |
2019/08/14 | 1,019 | 1,019 | 994 | 1,006 | 11,000 |
2019/08/13 | 1,000 | 1,023 | 993 | 1,022 | 59,000 |
2019/08/09 | 1,028 | 1,028 | 1,009 | 1,010 | 5,800 |
2019/08/08 | 1,043 | 1,043 | 1,012 | 1,012 | 8,800 |
2019/08/07 | 1,048 | 1,048 | 1,025 | 1,040 | 3,600 |
2019/08/06 | 1,000 | 1,042 | 992 | 1,040 | 13,600 |
2019/08/05 | 1,060 | 1,065 | 1,027 | 1,044 | 14,200 |
2019/08/02 | 1,062 | 1,071 | 1,051 | 1,056 | 9,800 |
2019/08/01 | 1,078 | 1,078 | 1,051 | 1,071 | 7,600 |
2019/07/31 | 1,075 | 1,080 | 1,070 | 1,078 | 3,500 |
2019/07/30 | 1,095 | 1,098 | 1,076 | 1,076 | 11,000 |
2019/07/29 | 1,097 | 1,120 | 1,090 | 1,100 | 7,600 |
2019/07/26 | 1,098 | 1,100 | 1,078 | 1,085 | 10,100 |
2019/07/25 | 1,092 | 1,092 | 1,088 | 1,091 | 6,600 |
2019/07/24 | 1,109 | 1,117 | 1,092 | 1,093 | 22,800 |
2019/07/23 | 1,142 | 1,142 | 1,102 | 1,126 | 14,100 |
2019/07/22 | 1,088 | 1,125 | 1,087 | 1,120 | 13,000 |
2019/07/19 | 1,080 | 1,105 | 1,065 | 1,087 | 14,500 |
2019/07/18 | 1,145 | 1,145 | 1,084 | 1,105 | 11,100 |
2019/07/17 | 1,081 | 1,136 | 1,081 | 1,136 | 24,300 |
2019/07/16 | 1,149 | 1,215 | 1,049 | 1,081 | 51,600 |
2019/07/12 | 1,047 | 1,089 | 1,040 | 1,089 | 33,900 |
2019/07/11 | 1,048 | 1,049 | 1,002 | 1,045 | 83,400 |
2019/07/10 | 990 | 1,050 | 967 | 1,039 | 97,400 |
2019/07/09 | 924 | 932 | 911 | 917 | 7,900 |
2019/07/08 | 925 | 928 | 875 | 924 | 14,600 |
2019/07/05 | 896 | 931 | 896 | 927 | 13,800 |
2019/07/04 | 896 | 899 | 893 | 896 | 2,900 |
2019/07/03 | 895 | 898 | 872 | 894 | 4,400 |
2019/07/02 | 892 | 898 | 885 | 898 | 11,300 |
2019/07/01 | 893 | 893 | 880 | 886 | 4,300 |
2019/06/28 | 879 | 887 | 875 | 881 | 4,100 |
2019/06/27 | 861 | 874 | 860 | 873 | 2,000 |
2019/06/26 | 880 | 880 | 865 | 865 | 4,300 |
2019/06/25 | 880 | 890 | 872 | 872 | 3,800 |
2019/06/24 | 875 | 900 | 872 | 879 | 27,000 |
2019/06/21 | 859 | 873 | 849 | 873 | 7,200 |
2019/06/20 | 860 | 875 | 850 | 859 | 11,200 |
2019/06/19 | 847 | 860 | 847 | 860 | 3,400 |
2019/06/18 | 844 | 851 | 830 | 832 | 13,300 |
2019/06/17 | 848 | 853 | 838 | 846 | 2,000 |
2019/06/14 | 857 | 861 | 841 | 853 | 7,500 |
2019/06/13 | 891 | 891 | 851 | 860 | 14,400 |
2019/06/12 | 900 | 900 | 894 | 900 | 1,400 |
2019/06/11 | 914 | 914 | 898 | 900 | 3,800 |
2019/06/10 | 908 | 914 | 907 | 910 | 4,600 |
2019/06/07 | 900 | 913 | 900 | 908 | 8,900 |
2019/06/06 | 900 | 905 | 899 | 900 | 6,900 |
2019/06/05 | 900 | 905 | 900 | 900 | 2,600 |
2019/06/04 | 900 | 905 | 890 | 900 | 12,200 |
2019/06/03 | 908 | 908 | 894 | 901 | 7,700 |
2019/05/31 | 904 | 911 | 873 | 900 | 17,100 |
2019/05/30 | 902 | 907 | 896 | 904 | 5,000 |
2019/05/29 | 896 | 908 | 879 | 902 | 22,600 |
2019/05/28 | 869 | 898 | 868 | 896 | 25,000 |
2019/05/27 | 869 | 869 | 863 | 867 | 1,400 |
2019/05/24 | 866 | 866 | 857 | 865 | 2,300 |
2019/05/23 | 863 | 869 | 850 | 869 | 3,100 |
2019/05/22 | 865 | 867 | 860 | 860 | 1,000 |
2019/05/21 | 844 | 867 | 844 | 866 | 2,000 |
2019/05/20 | 839 | 867 | 832 | 867 | 3,200 |
2019/05/17 | 827 | 840 | 827 | 840 | 1,500 |
2019/05/16 | 832 | 835 | 827 | 835 | 1,400 |
2019/05/15 | 845 | 845 | 821 | 830 | 27,400 |
2019/05/14 | 842 | 857 | 828 | 845 | 6,100 |
2019/05/13 | 868 | 868 | 850 | 865 | 3,900 |
2019/05/10 | 864 | 874 | 856 | 867 | 1,400 |
2019/05/09 | 870 | 870 | 855 | 864 | 800 |
2019/05/08 | 870 | 870 | 855 | 869 | 1,200 |
2019/05/07 | 874 | 874 | 863 | 870 | 3,300 |
2019/04/26 | 860 | 874 | 841 | 874 | 5,900 |
2019/04/25 | 854 | 874 | 853 | 874 | 1,500 |
2019/04/24 | 862 | 864 | 854 | 864 | 2,500 |
2019/04/23 | 858 | 862 | 854 | 862 | 2,100 |
2019/04/22 | 874 | 874 | 858 | 858 | 1,800 |
2019/04/19 | 867 | 874 | 858 | 874 | 7,000 |
2019/04/18 | 887 | 888 | 861 | 875 | 7,500 |
2019/04/17 | 901 | 909 | 871 | 872 | 16,700 |
2019/04/16 | 885 | 917 | 859 | 910 | 43,900 |
2019/04/15 | 840 | 947 | 840 | 910 | 131,900 |
2019/04/12 | 792 | 799 | 783 | 797 | 5,600 |
2019/04/11 | 794 | 794 | 773 | 791 | 2,200 |
2019/04/10 | 783 | 783 | 775 | 781 | 3,100 |
2019/04/09 | 779 | 785 | 775 | 783 | 3,800 |
2019/04/08 | 792 | 798 | 785 | 785 | 3,700 |
2019/04/05 | 782 | 789 | 780 | 789 | 1,300 |
2019/04/04 | 781 | 788 | 780 | 788 | 2,100 |
2019/04/03 | 786 | 789 | 773 | 784 | 3,200 |
2019/04/02 | 790 | 790 | 771 | 771 | 2,700 |
2019/04/01 | 778 | 782 | 768 | 782 | 4,300 |
2019/03/29 | 768 | 793 | 768 | 776 | 1,500 |
2019/03/28 | 765 | 765 | 749 | 764 | 4,700 |
2019/03/27 | 770 | 770 | 770 | 770 | 700 |
2019/03/26 | 767 | 767 | 748 | 763 | 2,900 |
2019/03/25 | 753 | 757 | 749 | 757 | 4,400 |
2019/03/22 | 760 | 770 | 755 | 768 | 1,100 |
2019/03/20 | 760 | 760 | 748 | 760 | 2,600 |
2019/03/19 | 765 | 765 | 755 | 765 | 1,000 |
2019/03/18 | 762 | 770 | 759 | 765 | 2,700 |
2019/03/15 | 751 | 756 | 751 | 756 | 400 |
2019/03/14 | 755 | 755 | 750 | 750 | 1,300 |
2019/03/13 | 760 | 760 | 750 | 758 | 5,200 |
2019/03/12 | 773 | 775 | 758 | 769 | 800 |
2019/03/11 | 759 | 775 | 757 | 773 | 1,500 |
2019/03/08 | 762 | 762 | 750 | 750 | 900 |
2019/03/07 | 749 | 762 | 749 | 762 | 2,900 |
2019/03/06 | 760 | 764 | 760 | 764 | 200 |
2019/03/05 | 773 | 773 | 750 | 768 | 7,800 |
2019/03/04 | 778 | 782 | 772 | 773 | 7,800 |
2019/03/01 | 772 | 786 | 771 | 778 | 2,400 |
2019/02/28 | 781 | 793 | 772 | 781 | 3,300 |
2019/02/27 | 777 | 777 | 777 | 777 | 200 |
2019/02/26 | 781 | 781 | 775 | 777 | 2,200 |
2019/02/25 | 795 | 796 | 778 | 778 | 5,000 |
2019/02/22 | 792 | 800 | 792 | 795 | 400 |
2019/02/21 | 805 | 807 | 795 | 807 | 800 |
2019/02/20 | 797 | 803 | 797 | 800 | 1,300 |
2019/02/19 | 795 | 795 | 795 | 795 | 1,400 |
2019/02/18 | 785 | 794 | 783 | 794 | 900 |
2019/02/15 | 798 | 798 | 774 | 783 | 2,100 |
2019/02/14 | 780 | 780 | 775 | 775 | 600 |
2019/02/13 | 781 | 781 | 770 | 779 | 3,000 |
2019/02/12 | 789 | 797 | 765 | 778 | 1,800 |
2019/02/08 | 770 | 770 | 759 | 759 | 800 |
2019/02/07 | 788 | 788 | 777 | 777 | 1,800 |
2019/02/06 | 777 | 777 | 773 | 773 | 1,300 |
2019/02/05 | 770 | 774 | 765 | 773 | 900 |
2019/02/04 | 777 | 799 | 765 | 799 | 5,700 |
2019/02/01 | 756 | 777 | 754 | 777 | 1,300 |
2019/01/31 | 760 | 760 | 751 | 759 | 600 |
2019/01/30 | 757 | 758 | 755 | 755 | 1,100 |
2019/01/29 | 746 | 757 | 746 | 757 | 1,100 |
2019/01/28 | 746 | 762 | 745 | 761 | 1,900 |
2019/01/25 | 750 | 755 | 743 | 751 | 2,700 |
2019/01/24 | 750 | 760 | 744 | 745 | 4,000 |
2019/01/23 | 758 | 761 | 750 | 750 | 2,900 |
2019/01/22 | 773 | 780 | 773 | 778 | 2,000 |
2019/01/21 | 783 | 790 | 758 | 758 | 5,100 |
2019/01/18 | 765 | 769 | 764 | 769 | 1,700 |
2019/01/17 | 749 | 769 | 744 | 760 | 2,200 |
2019/01/16 | 795 | 795 | 749 | 749 | 11,900 |
2019/01/15 | 735 | 785 | 735 | 780 | 8,900 |
2019/01/11 | 730 | 740 | 730 | 735 | 4,700 |
2019/01/09 | 714 | 730 | 713 | 730 | 3,300 |
2019/01/08 | 701 | 725 | 701 | 720 | 2,500 |
2019/01/07 | 700 | 717 | 700 | 701 | 2,400 |
2019/01/04 | 700 | 700 | 675 | 682 | 7,200 |