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
2020/12/30 800 824 800 820 23,000
2020/12/29 808 826 781 812 56,500
2020/12/28 805 823 800 821 67,900
2020/12/25 770 805 770 790 38,700
2020/12/24 762 776 761 769 17,700
2020/12/23 755 762 750 760 14,800
2020/12/22 778 778 746 747 20,400
2020/12/21 797 797 768 772 21,400
2020/12/18 797 805 787 792 8,000
2020/12/17 802 805 793 797 20,300
2020/12/16 794 805 778 797 22,900
2020/12/15 792 792 780 783 11,600
2020/12/14 780 789 779 780 13,600
2020/12/11 788 788 764 775 18,700
2020/12/10 795 795 767 773 13,100
2020/12/09 794 795 780 780 11,700
2020/12/08 765 796 765 794 24,400
2020/12/07 800 810 756 761 27,000
2020/12/04 785 811 783 791 14,900
2020/12/03 773 788 769 788 13,000
2020/12/02 805 809 769 783 37,600
2020/12/01 820 820 791 791 36,700
2020/11/30 850 857 801 808 72,100
2020/11/27 840 861 832 850 144,800
2020/11/26 822 823 781 810 76,500
2020/11/25 750 840 746 800 251,400
2020/11/24 737 743 735 737 15,300
2020/11/20 725 736 724 736 3,600
2020/11/19 733 735 718 722 21,300
2020/11/18 740 741 733 733 6,300
2020/11/17 741 742 735 742 12,800
2020/11/16 750 750 730 740 11,100
2020/11/13 754 754 740 741 2,500
2020/11/12 749 749 745 745 1,700
2020/11/11 736 742 736 742 2,800
2020/11/10 763 763 738 742 10,500
2020/11/09 732 778 732 764 37,900
2020/11/06 745 745 730 731 3,500
2020/11/05 740 745 738 745 4,200
2020/11/04 735 747 734 737 8,800
2020/11/02 734 734 730 730 2,000
2020/10/30 723 733 718 733 5,300
2020/10/29 720 726 700 723 19,300
2020/10/28 724 740 724 735 2,900
2020/10/27 722 734 715 734 6,300
2020/10/26 734 739 724 727 5,800
2020/10/23 745 745 731 735 3,100
2020/10/22 754 754 735 737 6,600
2020/10/21 735 747 734 743 4,400
2020/10/20 731 760 730 736 21,200
2020/10/19 726 730 721 724 4,500
2020/10/16 723 738 723 726 6,900
2020/10/15 771 771 722 722 66,200
2020/10/14 772 785 772 780 17,800
2020/10/13 783 783 771 777 8,500
2020/10/12 778 779 772 779 11,100
2020/10/09 775 775 769 771 9,300
2020/10/08 780 780 766 774 21,200
2020/10/07 745 785 743 776 19,600
2020/10/06 742 746 735 745 9,400
2020/10/05 741 747 736 741 15,300
2020/10/02 747 755 739 743 12,200
2020/09/30 750 756 746 747 11,400
2020/09/29 755 755 747 750 4,800
2020/09/28 750 756 750 752 6,200
2020/09/25 742 765 742 752 11,000
2020/09/24 761 779 750 750 14,900
2020/09/23 771 779 762 770 16,700
2020/09/18 761 769 749 766 29,200
2020/09/17 755 762 744 757 16,800
2020/09/16 740 774 730 763 63,300
2020/09/15 688 788 680 760 293,200
2020/09/14 670 709 668 688 40,100
2020/09/11 665 669 660 663 2,400
2020/09/10 668 683 666 666 11,000
2020/09/09 665 666 658 666 4,000
2020/09/08 649 670 645 661 11,800
2020/09/07 643 650 631 648 7,300
2020/09/04 641 643 627 640 22,700
2020/09/03 660 664 645 649 21,500
2020/09/02 672 672 655 659 19,500
2020/09/01 677 678 668 670 20,100
2020/08/31 671 687 671 680 12,600
2020/08/28 689 700 677 680 59,000
2020/08/27 720 734 720 729 48,300
2020/08/26 727 732 722 725 23,500
2020/08/25 724 726 710 724 15,000
2020/08/24 728 734 714 716 22,800
2020/08/21 724 724 713 724 15,300
2020/08/20 704 722 701 721 51,800
2020/08/19 711 715 699 700 10,400
2020/08/18 714 715 712 712 14,500
2020/08/17 714 721 712 716 15,800
2020/08/14 709 713 706 712 10,200
2020/08/13 721 721 696 709 10,700
2020/08/12 698 725 690 716 27,900
2020/08/11 689 702 682 694 7,600
2020/08/07 684 696 684 689 4,800
2020/08/06 696 701 685 695 2,600
2020/08/05 680 703 663 703 34,800
2020/08/04 681 685 675 681 7,500
2020/08/03 680 688 668 681 13,000
2020/07/31 658 698 652 668 30,200
2020/07/30 652 664 652 664 5,600
2020/07/29 643 668 640 652 8,600
2020/07/28 646 650 645 647 1,300
2020/07/27 644 650 639 650 10,400
2020/07/22 634 643 633 643 5,500
2020/07/21 639 645 639 640 8,700
2020/07/20 633 636 626 632 9,700
2020/07/17 640 640 634 635 5,400
2020/07/16 651 651 637 643 6,500
2020/07/15 625 652 625 652 13,100
2020/07/14 621 635 621 624 5,200
2020/07/13 624 635 621 621 7,200
2020/07/10 650 652 622 622 26,900
2020/07/09 678 678 668 670 18,100
2020/07/08 667 676 667 675 24,300
2020/07/07 664 670 657 664 20,500
2020/07/06 664 669 649 658 15,800
2020/07/03 660 665 645 658 6,900
2020/07/02 659 682 659 660 11,300
2020/07/01 646 699 625 698 38,000
2020/06/30 646 646 642 646 2,200
2020/06/29 638 645 637 645 5,000
2020/06/26 640 645 639 643 5,300
2020/06/25 633 647 633 645 7,600
2020/06/24 630 647 630 646 10,500
2020/06/23 633 639 631 639 4,900
2020/06/22 631 640 630 635 3,600
2020/06/19 637 638 625 625 2,400
2020/06/18 634 635 618 621 9,600
2020/06/17 618 632 618 631 9,000
2020/06/16 608 615 602 615 2,800
2020/06/15 600 609 596 607 6,500
2020/06/12 591 605 591 604 5,800
2020/06/11 615 618 602 611 2,800
2020/06/10 605 615 604 615 2,800
2020/06/09 603 613 600 606 4,600
2020/06/08 590 611 590 611 7,300
2020/06/05 593 595 585 585 3,000
2020/06/04 615 615 581 582 19,000
2020/06/03 630 635 610 610 15,500
2020/06/02 620 630 614 630 8,600
2020/06/01 606 619 606 613 2,600
2020/05/29 637 637 604 604 11,300
2020/05/28 636 638 622 638 7,800
2020/05/27 625 636 620 635 10,600
2020/05/26 600 622 600 620 8,200
2020/05/25 585 600 585 600 6,900
2020/05/22 579 586 571 586 2,900
2020/05/21 590 593 579 587 16,000
2020/05/20 568 590 568 590 11,700
2020/05/19 556 567 555 565 17,800
2020/05/18 552 552 544 547 2,400
2020/05/15 531 556 531 542 3,900
2020/05/14 540 540 528 530 2,800
2020/05/13 538 541 529 540 3,300
2020/05/12 529 531 526 528 3,300
2020/05/11 514 531 514 525 5,200
2020/05/08 514 518 510 518 3,700
2020/05/07 508 515 507 515 9,000
2020/05/01 525 526 510 518 6,100
2020/04/30 523 530 521 524 6,700
2020/04/28 516 520 509 517 6,100
2020/04/27 516 520 505 510 4,800
2020/04/24 503 504 498 503 5,500
2020/04/23 501 513 498 513 9,100
2020/04/22 495 517 494 507 20,600
2020/04/21 503 507 493 499 4,700
2020/04/20 500 505 495 503 11,600
2020/04/17 500 501 491 495 14,000
2020/04/16 505 505 491 495 12,300
2020/04/15 520 520 486 487 94,200
2020/04/14 540 557 538 550 21,100
2020/04/13 545 545 531 535 14,100
2020/04/10 518 530 518 525 6,100
2020/04/09 495 527 495 515 30,700
2020/04/08 490 490 475 485 10,900
2020/04/07 480 488 471 476 27,700
2020/04/06 464 470 453 470 12,100
2020/04/03 488 488 437 460 102,000
2020/04/02 507 507 476 476 39,200
2020/04/01 530 530 493 493 16,100
2020/03/31 508 527 500 526 6,700
2020/03/30 525 531 490 500 35,900
2020/03/27 540 555 525 525 4,500
2020/03/26 557 557 546 547 5,000
2020/03/25 535 547 535 547 6,700
2020/03/24 496 515 496 515 6,900
2020/03/23 499 505 479 495 25,600
2020/03/19 529 529 488 494 15,600
2020/03/18 520 529 517 521 7,200
2020/03/17 506 530 506 514 11,300
2020/03/16 521 538 500 533 11,100
2020/03/13 500 520 477 516 63,200
2020/03/12 590 594 546 555 44,200
2020/03/11 602 608 590 590 5,500
2020/03/10 578 588 559 584 33,300
2020/03/09 630 630 597 598 26,200
2020/03/06 682 682 637 637 35,900
2020/03/05 680 682 671 671 4,000
2020/03/04 668 670 660 660 14,800
2020/03/03 660 668 658 658 9,500
2020/03/02 622 674 622 659 23,400
2020/02/28 667 671 632 635 57,300
2020/02/27 749 749 686 698 29,000
2020/02/26 744 744 723 728 26,900
2020/02/25 750 753 744 744 16,600
2020/02/21 770 770 763 767 6,000
2020/02/20 770 770 760 765 8,500
2020/02/19 760 766 753 753 9,200
2020/02/18 749 750 738 739 13,800
2020/02/17 753 762 748 749 12,000
2020/02/14 759 766 757 757 8,100
2020/02/13 774 774 759 762 2,800
2020/02/12 768 768 758 765 7,300
2020/02/10 777 789 759 759 30,600
2020/02/07 765 779 765 775 2,800
2020/02/06 766 769 761 765 7,600
2020/02/05 759 768 759 766 4,300
2020/02/04 757 769 753 758 13,600
2020/02/03 757 761 750 760 12,000
2020/01/31 756 766 756 761 8,300
2020/01/30 791 791 751 758 46,200
2020/01/29 790 790 786 789 11,400
2020/01/28 779 790 771 789 29,100
2020/01/27 795 795 778 780 26,400
2020/01/24 808 808 791 793 45,200
2020/01/23 810 811 804 807 14,500
2020/01/22 813 816 805 809 27,800
2020/01/21 810 816 810 813 10,400
2020/01/20 807 811 804 809 9,700
2020/01/17 807 813 805 805 10,600
2020/01/16 812 817 802 802 19,400
2020/01/15 807 819 807 809 46,600
2020/01/14 814 830 814 822 40,900
2020/01/10 815 816 811 813 6,200
2020/01/09 818 818 802 811 16,100
2020/01/08 818 818 806 810 13,900
2020/01/07 818 824 814 818 9,400
2020/01/06 826 826 814 822 9,700

このページの先頭へ