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
2022/12/30 555 556 550 550 2,300
2022/12/29 550 553 550 553 900
2022/12/28 552 554 540 550 12,000
2022/12/27 543 547 543 547 6,100
2022/12/26 545 548 541 543 18,800
2022/12/23 543 554 543 545 3,700
2022/12/22 542 549 542 543 6,900
2022/12/21 540 555 540 543 29,600
2022/12/20 565 566 540 540 20,100
2022/12/19 570 572 562 565 11,400
2022/12/16 567 573 566 571 5,600
2022/12/15 568 573 565 566 19,300
2022/12/14 567 572 567 568 3,000
2022/12/13 572 572 565 568 5,900
2022/12/12 567 574 567 571 6,200
2022/12/09 568 570 566 568 5,400
2022/12/08 569 570 566 570 1,800
2022/12/07 568 571 566 569 4,500
2022/12/06 570 570 562 568 1,600
2022/12/05 574 574 565 570 6,100
2022/12/02 569 570 564 570 4,300
2022/12/01 570 570 564 569 3,500
2022/11/30 574 574 558 562 11,600
2022/11/29 568 568 562 567 6,300
2022/11/28 560 569 559 567 16,300
2022/11/25 554 556 554 556 8,500
2022/11/24 555 555 551 554 10,400
2022/11/22 552 554 548 553 12,400
2022/11/21 553 553 544 552 25,800
2022/11/18 545 550 543 546 13,900
2022/11/17 545 546 536 545 9,200
2022/11/16 544 546 542 545 2,800
2022/11/15 548 548 540 545 7,300
2022/11/14 549 550 544 550 4,700
2022/11/11 550 554 548 549 6,700
2022/11/10 549 550 547 550 4,600
2022/11/09 552 554 548 552 5,200
2022/11/08 555 555 548 552 3,600
2022/11/07 555 557 554 555 5,000
2022/11/04 557 557 553 557 1,800
2022/11/02 557 558 554 557 2,400
2022/11/01 557 560 555 557 7,000
2022/10/31 562 565 558 562 6,400
2022/10/28 561 561 557 560 5,600
2022/10/27 570 570 557 561 15,500
2022/10/26 566 566 562 565 4,100
2022/10/25 565 567 560 567 5,300
2022/10/24 569 569 563 567 5,500
2022/10/21 565 572 561 570 7,500
2022/10/20 573 573 560 567 18,500
2022/10/19 586 586 575 583 4,700
2022/10/18 584 586 574 585 8,100
2022/10/17 599 600 576 585 22,100
2022/10/14 578 600 578 599 31,400
2022/10/13 581 583 575 575 11,500
2022/10/12 576 578 574 577 3,100
2022/10/11 572 578 572 576 4,000
2022/10/07 569 572 569 572 3,000
2022/10/06 570 572 562 562 2,300
2022/10/05 562 570 562 570 3,200
2022/10/04 565 570 562 570 3,600
2022/10/03 556 565 555 565 6,200
2022/09/30 564 564 558 562 2,700
2022/09/29 552 564 552 564 1,000
2022/09/28 559 559 550 550 6,100
2022/09/27 564 568 563 563 1,400
2022/09/26 565 565 556 561 2,100
2022/09/22 566 566 557 566 2,200
2022/09/21 567 567 560 560 1,700
2022/09/20 562 568 559 568 4,500
2022/09/16 556 560 556 556 4,800
2022/09/15 563 563 557 558 2,600
2022/09/14 557 564 557 564 900
2022/09/13 564 565 555 565 6,700
2022/09/12 563 564 557 564 3,300
2022/09/09 560 563 554 563 6,400
2022/09/08 557 560 555 556 2,600
2022/09/07 563 563 554 562 12,700
2022/09/06 560 560 557 557 900
2022/09/05 564 564 554 564 2,000
2022/09/02 563 564 555 564 2,200
2022/09/01 557 563 553 563 8,600
2022/08/31 560 560 549 558 13,000
2022/08/30 537 553 537 539 10,500
2022/08/29 554 562 554 558 4,400
2022/08/26 556 560 556 560 10,200
2022/08/25 563 564 555 558 8,000
2022/08/24 564 564 561 561 1,200
2022/08/23 559 563 556 562 1,400
2022/08/22 560 560 557 560 1,900
2022/08/19 560 567 555 565 9,600
2022/08/18 562 562 556 557 3,800
2022/08/17 567 568 555 555 10,700
2022/08/16 565 567 564 565 1,700
2022/08/15 567 569 566 569 500
2022/08/12 569 574 565 566 3,100
2022/08/10 568 569 563 569 1,600
2022/08/09 569 569 565 569 1,000
2022/08/08 567 568 567 567 2,000
2022/08/05 561 561 561 561 200
2022/08/04 558 561 558 561 1,000
2022/08/03 565 570 558 558 1,300
2022/08/02 571 571 563 565 3,800
2022/08/01 568 571 561 563 3,500
2022/07/29 552 572 552 558 10,100
2022/07/28 545 545 545 545 2,600
2022/07/27 550 550 545 545 900
2022/07/26 548 550 546 550 1,600
2022/07/25 548 549 541 549 2,600
2022/07/22 548 548 542 548 1,500
2022/07/21 548 548 548 548 300
2022/07/20 544 548 544 544 3,400
2022/07/19 543 548 527 534 3,400
2022/07/15 538 539 538 539 500
2022/07/14 537 537 537 537 200
2022/07/13 536 536 527 527 1,600
2022/07/12 531 531 530 530 300
2022/07/11 536 536 523 525 4,100
2022/07/08 526 536 521 536 3,700
2022/07/07 526 534 524 524 3,200
2022/07/06 528 528 526 526 1,900
2022/07/05 528 528 528 528 1,300
2022/07/04 528 530 526 530 2,100
2022/07/01 530 535 520 521 9,900
2022/06/30 525 525 521 521 5,500
2022/06/29 522 525 522 525 1,500
2022/06/28 524 525 522 522 1,400
2022/06/27 520 526 520 524 2,600
2022/06/24 521 525 519 520 2,000
2022/06/23 523 533 521 521 2,600
2022/06/22 531 533 518 533 3,000
2022/06/21 531 534 514 533 5,700
2022/06/20 531 531 521 522 5,800
2022/06/17 530 531 529 530 1,000
2022/06/16 532 532 532 532 1,000
2022/06/15 538 538 531 531 1,400
2022/06/14 543 543 530 531 1,400
2022/06/13 544 544 540 544 1,900
2022/06/10 545 545 541 541 500
2022/06/09 537 541 536 541 4,100
2022/06/08 537 543 537 538 1,200
2022/06/07 541 541 537 537 1,400
2022/06/06 531 544 531 544 2,700
2022/06/03 535 536 535 535 1,600
2022/06/02 535 535 535 535 2,600
2022/06/01 529 535 529 534 1,300
2022/05/31 538 540 531 533 3,500
2022/05/30 530 533 523 530 11,600
2022/05/27 533 533 530 530 1,300
2022/05/26 529 529 529 529 5,000
2022/05/25 527 530 527 529 2,000
2022/05/24 534 534 528 528 5,200
2022/05/23 535 535 525 530 1,900
2022/05/20 532 534 530 533 900
2022/05/19 527 535 526 530 6,000
2022/05/18 528 537 527 537 800
2022/05/17 525 525 525 525 300
2022/05/16 526 533 507 520 11,600
2022/05/13 525 535 525 535 2,900
2022/05/12 529 533 525 529 1,900
2022/05/11 534 534 529 529 5,300
2022/05/09 531 534 530 534 5,300
2022/05/06 543 544 539 539 400
2022/05/02 547 547 527 527 7,100
2022/04/28 526 533 526 532 1,800
2022/04/27 533 533 526 526 2,400
2022/04/26 531 534 531 533 1,000
2022/04/25 541 541 534 534 2,900
2022/04/22 540 541 538 541 500
2022/04/21 536 549 536 545 1,600
2022/04/20 532 535 532 535 5,000
2022/04/19 533 533 531 532 7,800
2022/04/18 530 533 525 533 2,300
2022/04/15 535 539 530 533 10,100
2022/04/14 542 546 539 540 1,700
2022/04/13 540 560 540 541 1,200
2022/04/12 550 550 538 538 3,600
2022/04/11 552 553 547 547 3,500
2022/04/08 553 556 552 552 900
2022/04/07 559 559 554 556 3,000
2022/04/06 560 561 558 560 2,400
2022/04/05 561 564 559 560 1,800
2022/04/04 568 568 561 561 1,800
2022/04/01 558 570 558 568 6,400
2022/03/31 561 566 555 558 12,200
2022/03/30 561 574 556 572 3,400
2022/03/29 561 563 560 561 2,500
2022/03/28 556 561 552 561 2,400
2022/03/25 558 561 552 560 1,900
2022/03/24 545 558 545 558 1,100
2022/03/23 550 551 545 551 8,000
2022/03/22 543 549 541 546 3,300
2022/03/18 541 550 541 550 1,900
2022/03/17 540 540 537 537 2,500
2022/03/16 541 541 538 540 5,800
2022/03/15 537 540 537 540 800
2022/03/14 533 537 528 535 9,900
2022/03/11 516 524 516 523 14,500
2022/03/10 514 520 514 516 3,300
2022/03/09 510 531 509 510 4,100
2022/03/08 533 533 508 510 14,000
2022/03/07 553 553 535 537 17,500
2022/03/04 560 565 552 553 2,500
2022/03/03 556 566 553 553 3,400
2022/03/02 552 562 552 556 7,800
2022/03/01 551 564 551 553 3,400
2022/02/28 542 551 540 550 6,800
2022/02/25 553 558 547 547 6,400
2022/02/24 550 557 544 545 15,800
2022/02/22 555 555 551 551 2,000
2022/02/21 555 557 551 555 10,700
2022/02/18 563 563 557 563 7,100
2022/02/17 570 574 566 566 3,700
2022/02/16 570 570 562 568 3,500
2022/02/15 565 566 560 560 9,100
2022/02/14 572 572 562 570 8,400
2022/02/10 579 579 575 577 3,200
2022/02/09 578 579 573 579 3,200
2022/02/08 574 579 573 578 2,400
2022/02/07 578 579 576 579 5,900
2022/02/04 574 578 574 578 1,400
2022/02/03 582 588 575 576 7,500
2022/02/02 584 588 584 588 1,600
2022/02/01 587 596 584 587 3,300
2022/01/31 588 595 578 587 3,800
2022/01/28 576 583 573 578 6,300
2022/01/27 586 587 568 570 7,300
2022/01/26 585 591 585 591 2,000
2022/01/25 593 593 583 588 3,100
2022/01/24 599 599 593 593 2,000
2022/01/21 593 595 592 594 1,400
2022/01/20 594 600 593 593 1,400
2022/01/19 608 608 597 597 3,900
2022/01/18 608 608 600 607 3,400
2022/01/17 606 607 603 607 2,700
2022/01/14 605 610 602 605 16,900
2022/01/13 605 605 601 604 2,000
2022/01/12 601 606 600 602 2,800
2022/01/11 601 617 601 606 6,700
2022/01/07 597 600 597 600 2,700
2022/01/06 599 599 593 594 5,100
2022/01/05 600 606 600 605 6,000
2022/01/04 604 604 591 595 4,000

このページの先頭へ