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 |
---|---|---|---|---|---|
2021/12/30 | 595 | 595 | 581 | 586 | 5,800 |
2021/12/29 | 589 | 595 | 587 | 595 | 10,700 |
2021/12/28 | 595 | 606 | 591 | 597 | 56,200 |
2021/12/27 | 624 | 624 | 592 | 605 | 28,200 |
2021/12/24 | 618 | 623 | 614 | 614 | 8,700 |
2021/12/23 | 623 | 623 | 610 | 622 | 6,800 |
2021/12/22 | 610 | 620 | 605 | 620 | 4,400 |
2021/12/21 | 608 | 615 | 608 | 614 | 7,000 |
2021/12/20 | 615 | 623 | 608 | 608 | 2,600 |
2021/12/17 | 624 | 630 | 612 | 625 | 6,400 |
2021/12/16 | 632 | 632 | 625 | 625 | 700 |
2021/12/15 | 634 | 634 | 618 | 632 | 2,900 |
2021/12/14 | 635 | 636 | 620 | 634 | 40,300 |
2021/12/13 | 641 | 641 | 635 | 636 | 1,100 |
2021/12/10 | 638 | 645 | 637 | 637 | 1,500 |
2021/12/09 | 643 | 646 | 638 | 638 | 13,500 |
2021/12/08 | 643 | 645 | 636 | 641 | 11,600 |
2021/12/07 | 640 | 643 | 635 | 643 | 9,500 |
2021/12/06 | 635 | 638 | 629 | 638 | 22,200 |
2021/12/03 | 592 | 636 | 592 | 628 | 19,600 |
2021/12/02 | 580 | 597 | 580 | 590 | 11,400 |
2021/12/01 | 576 | 594 | 576 | 579 | 29,100 |
2021/11/30 | 606 | 606 | 585 | 585 | 14,200 |
2021/11/29 | 609 | 609 | 597 | 597 | 24,400 |
2021/11/26 | 624 | 626 | 611 | 618 | 17,500 |
2021/11/25 | 633 | 633 | 622 | 624 | 20,300 |
2021/11/24 | 643 | 643 | 634 | 634 | 7,200 |
2021/11/22 | 646 | 650 | 637 | 643 | 7,400 |
2021/11/19 | 646 | 649 | 640 | 646 | 5,400 |
2021/11/18 | 653 | 653 | 643 | 646 | 21,300 |
2021/11/17 | 652 | 660 | 647 | 653 | 25,400 |
2021/11/16 | 665 | 668 | 650 | 652 | 24,400 |
2021/11/15 | 681 | 681 | 670 | 670 | 59,900 |
2021/11/12 | 681 | 687 | 680 | 681 | 2,700 |
2021/11/11 | 681 | 685 | 680 | 680 | 8,200 |
2021/11/10 | 682 | 683 | 680 | 681 | 9,500 |
2021/11/09 | 692 | 692 | 681 | 682 | 4,500 |
2021/11/08 | 693 | 693 | 684 | 689 | 7,500 |
2021/11/05 | 689 | 694 | 686 | 694 | 3,800 |
2021/11/04 | 685 | 688 | 681 | 686 | 6,400 |
2021/11/02 | 688 | 688 | 680 | 681 | 3,600 |
2021/11/01 | 690 | 695 | 680 | 684 | 6,400 |
2021/10/29 | 689 | 689 | 681 | 688 | 2,900 |
2021/10/28 | 688 | 689 | 683 | 689 | 10,300 |
2021/10/27 | 690 | 690 | 688 | 688 | 2,700 |
2021/10/26 | 692 | 699 | 688 | 690 | 9,500 |
2021/10/25 | 695 | 700 | 691 | 691 | 8,700 |
2021/10/22 | 696 | 700 | 696 | 699 | 1,500 |
2021/10/21 | 704 | 706 | 699 | 699 | 8,500 |
2021/10/20 | 704 | 705 | 695 | 704 | 4,800 |
2021/10/19 | 693 | 705 | 693 | 700 | 11,100 |
2021/10/18 | 693 | 700 | 692 | 695 | 12,100 |
2021/10/15 | 715 | 715 | 684 | 691 | 65,500 |
2021/10/14 | 716 | 735 | 716 | 720 | 21,400 |
2021/10/13 | 723 | 740 | 719 | 719 | 15,700 |
2021/10/12 | 724 | 727 | 721 | 727 | 13,000 |
2021/10/11 | 720 | 725 | 719 | 724 | 10,800 |
2021/10/08 | 715 | 715 | 710 | 715 | 6,700 |
2021/10/07 | 716 | 716 | 705 | 706 | 6,000 |
2021/10/06 | 719 | 719 | 712 | 712 | 6,000 |
2021/10/05 | 718 | 719 | 712 | 719 | 12,300 |
2021/10/04 | 718 | 719 | 716 | 718 | 2,700 |
2021/10/01 | 722 | 722 | 717 | 717 | 2,600 |
2021/09/30 | 726 | 726 | 722 | 723 | 4,200 |
2021/09/29 | 716 | 722 | 716 | 721 | 2,400 |
2021/09/28 | 721 | 723 | 716 | 720 | 37,800 |
2021/09/27 | 724 | 724 | 720 | 720 | 8,300 |
2021/09/24 | 721 | 723 | 718 | 720 | 7,900 |
2021/09/22 | 715 | 720 | 710 | 717 | 16,900 |
2021/09/21 | 717 | 724 | 714 | 719 | 9,500 |
2021/09/17 | 727 | 727 | 720 | 724 | 5,000 |
2021/09/16 | 726 | 726 | 718 | 724 | 15,700 |
2021/09/15 | 727 | 731 | 724 | 726 | 12,800 |
2021/09/14 | 727 | 734 | 727 | 727 | 11,600 |
2021/09/13 | 735 | 735 | 726 | 732 | 9,900 |
2021/09/10 | 743 | 743 | 730 | 731 | 11,500 |
2021/09/09 | 731 | 744 | 730 | 734 | 15,700 |
2021/09/08 | 724 | 735 | 724 | 727 | 20,100 |
2021/09/07 | 719 | 723 | 719 | 723 | 6,900 |
2021/09/06 | 722 | 722 | 717 | 720 | 14,600 |
2021/09/03 | 721 | 725 | 719 | 722 | 20,700 |
2021/09/02 | 732 | 732 | 723 | 726 | 11,700 |
2021/09/01 | 731 | 737 | 716 | 732 | 51,600 |
2021/08/31 | 752 | 752 | 727 | 731 | 69,300 |
2021/08/30 | 750 | 762 | 750 | 757 | 70,300 |
2021/08/27 | 784 | 803 | 784 | 800 | 33,900 |
2021/08/26 | 793 | 798 | 787 | 793 | 16,200 |
2021/08/25 | 792 | 798 | 789 | 789 | 12,700 |
2021/08/24 | 784 | 790 | 780 | 790 | 4,400 |
2021/08/23 | 775 | 784 | 772 | 780 | 10,800 |
2021/08/20 | 790 | 799 | 778 | 780 | 19,700 |
2021/08/19 | 791 | 798 | 782 | 794 | 20,900 |
2021/08/18 | 800 | 802 | 789 | 797 | 13,700 |
2021/08/17 | 804 | 805 | 794 | 794 | 10,100 |
2021/08/16 | 800 | 804 | 795 | 803 | 10,100 |
2021/08/13 | 795 | 801 | 793 | 799 | 12,100 |
2021/08/12 | 791 | 798 | 791 | 798 | 8,000 |
2021/08/11 | 790 | 792 | 787 | 790 | 12,500 |
2021/08/10 | 775 | 783 | 775 | 783 | 4,200 |
2021/08/06 | 780 | 781 | 769 | 776 | 8,700 |
2021/08/05 | 777 | 778 | 769 | 774 | 13,200 |
2021/08/04 | 788 | 788 | 771 | 777 | 15,700 |
2021/08/03 | 792 | 796 | 788 | 788 | 9,500 |
2021/08/02 | 795 | 799 | 794 | 795 | 8,700 |
2021/07/30 | 806 | 806 | 798 | 799 | 9,800 |
2021/07/29 | 807 | 808 | 797 | 808 | 18,700 |
2021/07/28 | 799 | 808 | 797 | 807 | 9,000 |
2021/07/27 | 787 | 800 | 787 | 800 | 16,900 |
2021/07/26 | 787 | 795 | 780 | 781 | 18,100 |
2021/07/21 | 777 | 788 | 772 | 787 | 11,100 |
2021/07/20 | 767 | 777 | 767 | 768 | 9,400 |
2021/07/19 | 778 | 778 | 769 | 777 | 14,800 |
2021/07/16 | 769 | 778 | 767 | 774 | 9,100 |
2021/07/15 | 766 | 771 | 765 | 770 | 5,600 |
2021/07/14 | 763 | 774 | 763 | 771 | 5,500 |
2021/07/13 | 765 | 768 | 765 | 768 | 7,400 |
2021/07/12 | 750 | 765 | 750 | 765 | 18,600 |
2021/07/09 | 730 | 750 | 728 | 750 | 24,400 |
2021/07/08 | 734 | 739 | 732 | 736 | 20,000 |
2021/07/07 | 747 | 755 | 742 | 746 | 27,000 |
2021/07/06 | 759 | 759 | 750 | 757 | 15,600 |
2021/07/05 | 768 | 768 | 753 | 756 | 9,600 |
2021/07/02 | 765 | 770 | 760 | 760 | 8,800 |
2021/07/01 | 765 | 770 | 760 | 760 | 9,100 |
2021/06/30 | 791 | 793 | 762 | 768 | 28,700 |
2021/06/29 | 794 | 796 | 774 | 774 | 21,300 |
2021/06/28 | 760 | 783 | 760 | 783 | 14,600 |
2021/06/25 | 754 | 757 | 752 | 757 | 6,300 |
2021/06/24 | 757 | 758 | 753 | 754 | 7,000 |
2021/06/23 | 764 | 765 | 754 | 762 | 8,600 |
2021/06/22 | 792 | 792 | 763 | 764 | 17,900 |
2021/06/21 | 768 | 780 | 767 | 769 | 25,600 |
2021/06/18 | 811 | 811 | 798 | 798 | 6,000 |
2021/06/17 | 810 | 813 | 805 | 813 | 4,000 |
2021/06/16 | 804 | 809 | 798 | 809 | 34,500 |
2021/06/15 | 798 | 803 | 798 | 803 | 2,100 |
2021/06/14 | 808 | 808 | 797 | 803 | 5,500 |
2021/06/11 | 810 | 810 | 800 | 804 | 6,600 |
2021/06/10 | 807 | 822 | 803 | 814 | 14,300 |
2021/06/09 | 807 | 807 | 800 | 800 | 2,800 |
2021/06/08 | 805 | 806 | 799 | 800 | 4,300 |
2021/06/07 | 809 | 819 | 802 | 802 | 15,400 |
2021/06/04 | 793 | 830 | 783 | 818 | 54,500 |
2021/06/03 | 778 | 783 | 778 | 778 | 1,900 |
2021/06/02 | 778 | 786 | 773 | 778 | 2,500 |
2021/06/01 | 787 | 787 | 778 | 780 | 4,000 |
2021/05/31 | 789 | 795 | 785 | 786 | 4,200 |
2021/05/28 | 780 | 780 | 771 | 780 | 25,400 |
2021/05/27 | 773 | 780 | 763 | 780 | 5,000 |
2021/05/26 | 759 | 774 | 759 | 773 | 3,500 |
2021/05/25 | 761 | 767 | 756 | 767 | 4,200 |
2021/05/24 | 765 | 765 | 757 | 760 | 2,300 |
2021/05/21 | 757 | 761 | 757 | 760 | 2,000 |
2021/05/20 | 745 | 760 | 745 | 754 | 4,000 |
2021/05/19 | 760 | 760 | 750 | 752 | 8,800 |
2021/05/18 | 742 | 755 | 742 | 755 | 11,800 |
2021/05/17 | 761 | 768 | 741 | 745 | 12,500 |
2021/05/14 | 764 | 772 | 760 | 760 | 19,400 |
2021/05/13 | 755 | 766 | 751 | 764 | 15,100 |
2021/05/12 | 778 | 781 | 763 | 766 | 20,000 |
2021/05/11 | 780 | 786 | 773 | 774 | 17,700 |
2021/05/10 | 791 | 791 | 778 | 779 | 15,600 |
2021/05/07 | 791 | 793 | 787 | 788 | 5,900 |
2021/05/06 | 795 | 797 | 786 | 791 | 10,900 |
2021/04/30 | 803 | 803 | 792 | 795 | 6,600 |
2021/04/28 | 802 | 802 | 794 | 794 | 5,600 |
2021/04/27 | 807 | 807 | 796 | 802 | 5,000 |
2021/04/26 | 798 | 809 | 793 | 802 | 11,400 |
2021/04/23 | 805 | 807 | 796 | 799 | 5,400 |
2021/04/22 | 801 | 809 | 796 | 807 | 14,200 |
2021/04/21 | 803 | 816 | 791 | 795 | 24,100 |
2021/04/20 | 810 | 822 | 803 | 813 | 14,300 |
2021/04/19 | 818 | 818 | 795 | 815 | 50,200 |
2021/04/16 | 785 | 793 | 784 | 788 | 16,200 |
2021/04/15 | 794 | 794 | 779 | 782 | 27,000 |
2021/04/14 | 805 | 807 | 782 | 785 | 59,000 |
2021/04/13 | 837 | 848 | 805 | 805 | 177,100 |
2021/04/12 | 827 | 891 | 802 | 838 | 376,400 |
2021/04/09 | 808 | 870 | 798 | 821 | 365,300 |
2021/04/08 | 801 | 823 | 781 | 793 | 133,000 |
2021/04/07 | 801 | 810 | 771 | 798 | 37,300 |
2021/04/06 | 785 | 824 | 781 | 792 | 147,500 |
2021/04/05 | 766 | 775 | 764 | 770 | 24,800 |
2021/04/02 | 788 | 788 | 767 | 768 | 54,900 |
2021/04/01 | 782 | 797 | 777 | 783 | 69,000 |
2021/03/31 | 779 | 800 | 767 | 783 | 264,200 |
2021/03/30 | 860 | 910 | 858 | 897 | 63,800 |
2021/03/29 | 866 | 872 | 852 | 863 | 48,900 |
2021/03/26 | 845 | 875 | 844 | 860 | 28,900 |
2021/03/25 | 841 | 844 | 833 | 839 | 9,800 |
2021/03/24 | 850 | 855 | 831 | 837 | 17,200 |
2021/03/23 | 857 | 860 | 850 | 855 | 12,100 |
2021/03/22 | 868 | 868 | 851 | 855 | 13,500 |
2021/03/19 | 871 | 874 | 857 | 869 | 19,600 |
2021/03/18 | 882 | 882 | 867 | 871 | 9,000 |
2021/03/17 | 878 | 878 | 867 | 878 | 14,200 |
2021/03/16 | 879 | 880 | 871 | 875 | 7,900 |
2021/03/15 | 879 | 886 | 870 | 875 | 22,700 |
2021/03/12 | 860 | 885 | 853 | 877 | 20,300 |
2021/03/11 | 850 | 857 | 839 | 852 | 12,400 |
2021/03/10 | 849 | 856 | 837 | 856 | 10,300 |
2021/03/09 | 843 | 855 | 827 | 855 | 16,800 |
2021/03/08 | 823 | 843 | 822 | 830 | 19,800 |
2021/03/05 | 829 | 829 | 805 | 823 | 33,500 |
2021/03/04 | 838 | 842 | 816 | 830 | 38,200 |
2021/03/03 | 841 | 847 | 835 | 840 | 19,700 |
2021/03/02 | 858 | 872 | 839 | 843 | 27,200 |
2021/03/01 | 858 | 864 | 840 | 864 | 56,200 |
2021/02/26 | 866 | 873 | 836 | 857 | 38,500 |
2021/02/25 | 893 | 900 | 882 | 886 | 16,400 |
2021/02/24 | 918 | 919 | 875 | 880 | 32,100 |
2021/02/22 | 890 | 919 | 890 | 914 | 49,600 |
2021/02/19 | 907 | 909 | 870 | 895 | 55,300 |
2021/02/18 | 933 | 938 | 907 | 916 | 32,200 |
2021/02/17 | 950 | 951 | 923 | 933 | 16,700 |
2021/02/16 | 919 | 955 | 912 | 942 | 51,800 |
2021/02/15 | 930 | 937 | 919 | 921 | 22,800 |
2021/02/12 | 945 | 945 | 917 | 921 | 26,900 |
2021/02/10 | 940 | 944 | 928 | 943 | 15,200 |
2021/02/09 | 943 | 953 | 918 | 949 | 56,200 |
2021/02/08 | 969 | 981 | 943 | 949 | 32,100 |
2021/02/05 | 982 | 984 | 947 | 959 | 29,900 |
2021/02/04 | 981 | 992 | 960 | 970 | 23,200 |
2021/02/03 | 993 | 1,000 | 969 | 969 | 49,700 |
2021/02/02 | 946 | 1,008 | 942 | 994 | 62,700 |
2021/02/01 | 921 | 974 | 889 | 946 | 93,500 |
2021/01/29 | 1,003 | 1,021 | 921 | 934 | 167,600 |
2021/01/28 | 993 | 1,049 | 968 | 1,011 | 95,300 |
2021/01/27 | 1,048 | 1,055 | 1,008 | 1,013 | 78,300 |
2021/01/26 | 1,120 | 1,128 | 1,032 | 1,045 | 139,900 |
2021/01/25 | 1,091 | 1,135 | 1,072 | 1,115 | 114,900 |
2021/01/22 | 1,080 | 1,138 | 1,057 | 1,068 | 172,400 |
2021/01/21 | 1,075 | 1,155 | 1,050 | 1,089 | 341,200 |
2021/01/20 | 1,047 | 1,071 | 1,025 | 1,057 | 131,400 |
2021/01/19 | 1,041 | 1,087 | 1,021 | 1,067 | 172,600 |
2021/01/18 | 1,012 | 1,040 | 983 | 1,037 | 182,000 |
2021/01/15 | 1,054 | 1,059 | 987 | 1,016 | 207,400 |
2021/01/14 | 1,024 | 1,075 | 1,011 | 1,021 | 264,000 |
2021/01/13 | 1,080 | 1,119 | 1,018 | 1,040 | 513,100 |
2021/01/12 | 1,076 | 1,191 | 1,060 | 1,132 | 516,300 |
2021/01/08 | 1,159 | 1,350 | 1,133 | 1,184 | 3,218,700 |
2021/01/07 | 1,098 | 1,308 | 1,038 | 1,180 | 2,517,800 |
2021/01/06 | 927 | 1,068 | 901 | 1,008 | 775,000 |
2021/01/05 | 866 | 918 | 860 | 918 | 146,000 |
2021/01/04 | 827 | 862 | 826 | 860 | 74,900 |