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 |
---|---|---|---|---|---|
2023/12/29 | 688 | 703 | 686 | 699 | 15,600 |
2023/12/28 | 659 | 685 | 659 | 680 | 28,700 |
2023/12/27 | 655 | 661 | 655 | 659 | 19,300 |
2023/12/26 | 656 | 662 | 656 | 658 | 8,500 |
2023/12/25 | 660 | 661 | 655 | 657 | 20,500 |
2023/12/22 | 650 | 664 | 650 | 664 | 12,900 |
2023/12/21 | 665 | 667 | 659 | 659 | 5,000 |
2023/12/20 | 671 | 671 | 664 | 665 | 8,100 |
2023/12/19 | 657 | 680 | 657 | 665 | 9,300 |
2023/12/18 | 659 | 659 | 651 | 657 | 9,700 |
2023/12/15 | 661 | 663 | 652 | 656 | 8,700 |
2023/12/14 | 660 | 666 | 650 | 651 | 12,300 |
2023/12/13 | 668 | 668 | 656 | 660 | 12,800 |
2023/12/12 | 672 | 673 | 664 | 668 | 20,100 |
2023/12/11 | 670 | 674 | 669 | 671 | 17,700 |
2023/12/08 | 683 | 683 | 669 | 670 | 21,900 |
2023/12/07 | 680 | 686 | 680 | 683 | 7,300 |
2023/12/06 | 676 | 681 | 676 | 681 | 14,200 |
2023/12/05 | 681 | 681 | 675 | 676 | 9,200 |
2023/12/04 | 683 | 686 | 677 | 681 | 16,400 |
2023/12/01 | 682 | 683 | 678 | 681 | 5,300 |
2023/11/30 | 687 | 687 | 680 | 680 | 6,500 |
2023/11/29 | 679 | 689 | 679 | 683 | 12,900 |
2023/11/28 | 684 | 685 | 680 | 680 | 9,200 |
2023/11/27 | 690 | 690 | 684 | 685 | 5,100 |
2023/11/24 | 691 | 694 | 682 | 687 | 10,800 |
2023/11/22 | 693 | 693 | 685 | 690 | 6,500 |
2023/11/21 | 700 | 700 | 682 | 685 | 11,100 |
2023/11/20 | 691 | 702 | 687 | 693 | 15,300 |
2023/11/17 | 688 | 692 | 686 | 687 | 2,900 |
2023/11/16 | 686 | 690 | 684 | 688 | 4,900 |
2023/11/15 | 692 | 692 | 681 | 686 | 9,300 |
2023/11/14 | 683 | 687 | 682 | 684 | 3,900 |
2023/11/13 | 693 | 698 | 682 | 689 | 8,900 |
2023/11/10 | 684 | 695 | 679 | 693 | 20,100 |
2023/11/09 | 686 | 689 | 679 | 689 | 9,400 |
2023/11/08 | 704 | 705 | 684 | 686 | 17,600 |
2023/11/07 | 714 | 714 | 701 | 703 | 8,200 |
2023/11/06 | 725 | 732 | 711 | 714 | 37,600 |
2023/11/02 | 717 | 718 | 704 | 718 | 13,500 |
2023/11/01 | 697 | 711 | 697 | 711 | 14,400 |
2023/10/31 | 699 | 700 | 688 | 697 | 7,800 |
2023/10/30 | 711 | 712 | 692 | 694 | 6,900 |
2023/10/27 | 713 | 713 | 698 | 707 | 9,500 |
2023/10/26 | 695 | 706 | 690 | 697 | 19,900 |
2023/10/25 | 688 | 719 | 688 | 701 | 22,700 |
2023/10/24 | 682 | 688 | 670 | 683 | 56,000 |
2023/10/23 | 696 | 698 | 683 | 683 | 14,600 |
2023/10/20 | 690 | 703 | 684 | 699 | 36,000 |
2023/10/19 | 705 | 708 | 690 | 700 | 35,000 |
2023/10/18 | 718 | 720 | 711 | 718 | 37,400 |
2023/10/17 | 723 | 733 | 715 | 730 | 80,900 |
2023/10/16 | 740 | 756 | 738 | 738 | 148,100 |
2023/10/13 | 880 | 895 | 873 | 888 | 56,800 |
2023/10/12 | 874 | 876 | 864 | 874 | 15,300 |
2023/10/11 | 880 | 880 | 860 | 869 | 9,900 |
2023/10/10 | 865 | 876 | 864 | 876 | 11,900 |
2023/10/06 | 847 | 860 | 847 | 857 | 9,000 |
2023/10/05 | 834 | 853 | 832 | 849 | 17,000 |
2023/10/04 | 841 | 849 | 828 | 834 | 33,800 |
2023/10/03 | 874 | 879 | 859 | 859 | 21,900 |
2023/10/02 | 878 | 892 | 869 | 885 | 16,300 |
2023/09/29 | 883 | 890 | 866 | 866 | 20,300 |
2023/09/28 | 896 | 896 | 880 | 882 | 12,000 |
2023/09/27 | 894 | 894 | 877 | 883 | 18,000 |
2023/09/26 | 875 | 907 | 871 | 897 | 49,300 |
2023/09/25 | 867 | 876 | 856 | 872 | 22,100 |
2023/09/22 | 845 | 868 | 840 | 867 | 44,700 |
2023/09/21 | 861 | 868 | 852 | 852 | 27,800 |
2023/09/20 | 888 | 888 | 860 | 865 | 35,400 |
2023/09/19 | 883 | 887 | 876 | 886 | 25,300 |
2023/09/15 | 869 | 884 | 869 | 879 | 13,800 |
2023/09/14 | 869 | 875 | 866 | 869 | 15,900 |
2023/09/13 | 888 | 888 | 868 | 870 | 32,000 |
2023/09/12 | 874 | 890 | 874 | 889 | 20,700 |
2023/09/11 | 866 | 892 | 866 | 874 | 50,000 |
2023/09/08 | 876 | 876 | 864 | 868 | 26,800 |
2023/09/07 | 877 | 889 | 873 | 877 | 23,600 |
2023/09/06 | 924 | 925 | 886 | 886 | 78,400 |
2023/09/05 | 930 | 931 | 920 | 924 | 22,900 |
2023/09/04 | 939 | 939 | 925 | 930 | 23,500 |
2023/09/01 | 897 | 942 | 897 | 935 | 62,800 |
2023/08/31 | 910 | 910 | 890 | 903 | 68,100 |
2023/08/30 | 923 | 936 | 906 | 915 | 135,000 |
2023/08/29 | 963 | 974 | 961 | 970 | 66,700 |
2023/08/28 | 970 | 975 | 955 | 966 | 45,100 |
2023/08/25 | 961 | 977 | 955 | 971 | 24,900 |
2023/08/24 | 975 | 976 | 962 | 970 | 25,300 |
2023/08/23 | 960 | 976 | 960 | 973 | 19,800 |
2023/08/22 | 971 | 972 | 953 | 959 | 36,400 |
2023/08/21 | 990 | 990 | 970 | 971 | 41,800 |
2023/08/18 | 974 | 1,003 | 972 | 986 | 83,400 |
2023/08/17 | 954 | 976 | 953 | 976 | 39,600 |
2023/08/16 | 951 | 966 | 951 | 959 | 19,000 |
2023/08/15 | 960 | 966 | 953 | 956 | 27,000 |
2023/08/14 | 973 | 975 | 961 | 966 | 24,400 |
2023/08/10 | 948 | 975 | 944 | 966 | 34,000 |
2023/08/09 | 952 | 959 | 950 | 951 | 16,400 |
2023/08/08 | 969 | 970 | 955 | 956 | 27,600 |
2023/08/07 | 968 | 970 | 957 | 958 | 29,200 |
2023/08/04 | 957 | 974 | 950 | 972 | 19,500 |
2023/08/03 | 960 | 962 | 943 | 957 | 40,600 |
2023/08/02 | 968 | 971 | 957 | 967 | 27,700 |
2023/08/01 | 975 | 985 | 966 | 971 | 60,800 |
2023/07/31 | 990 | 1,011 | 977 | 990 | 126,700 |
2023/07/28 | 929 | 939 | 915 | 932 | 20,900 |
2023/07/27 | 938 | 939 | 914 | 930 | 45,500 |
2023/07/26 | 950 | 956 | 924 | 939 | 98,800 |
2023/07/25 | 871 | 939 | 868 | 938 | 163,900 |
2023/07/24 | 864 | 868 | 852 | 863 | 19,800 |
2023/07/21 | 861 | 867 | 848 | 857 | 31,600 |
2023/07/20 | 867 | 888 | 858 | 861 | 63,800 |
2023/07/19 | 848 | 888 | 843 | 873 | 92,400 |
2023/07/18 | 844 | 846 | 823 | 841 | 118,600 |
2023/07/14 | 845 | 858 | 827 | 858 | 101,800 |
2023/07/13 | 828 | 846 | 826 | 845 | 41,600 |
2023/07/12 | 818 | 825 | 812 | 822 | 17,600 |
2023/07/11 | 818 | 823 | 812 | 816 | 6,500 |
2023/07/10 | 815 | 824 | 806 | 818 | 10,700 |
2023/07/07 | 822 | 828 | 810 | 810 | 24,900 |
2023/07/06 | 842 | 842 | 825 | 826 | 22,200 |
2023/07/05 | 844 | 844 | 831 | 836 | 10,200 |
2023/07/04 | 835 | 844 | 830 | 842 | 29,500 |
2023/07/03 | 814 | 829 | 814 | 828 | 31,900 |
2023/06/30 | 810 | 812 | 808 | 812 | 9,600 |
2023/06/29 | 808 | 812 | 805 | 811 | 7,700 |
2023/06/28 | 809 | 809 | 804 | 808 | 8,300 |
2023/06/27 | 806 | 811 | 798 | 808 | 10,900 |
2023/06/26 | 811 | 811 | 798 | 805 | 5,900 |
2023/06/23 | 816 | 825 | 798 | 805 | 15,900 |
2023/06/22 | 822 | 825 | 812 | 813 | 11,300 |
2023/06/21 | 816 | 823 | 812 | 816 | 20,900 |
2023/06/20 | 827 | 827 | 812 | 825 | 12,300 |
2023/06/19 | 804 | 822 | 804 | 822 | 23,000 |
2023/06/16 | 803 | 811 | 802 | 802 | 8,400 |
2023/06/15 | 804 | 810 | 794 | 802 | 11,000 |
2023/06/14 | 809 | 811 | 798 | 804 | 12,300 |
2023/06/13 | 805 | 811 | 800 | 806 | 17,300 |
2023/06/12 | 787 | 805 | 773 | 800 | 26,000 |
2023/06/09 | 780 | 791 | 778 | 787 | 14,900 |
2023/06/08 | 778 | 786 | 768 | 771 | 17,100 |
2023/06/07 | 781 | 789 | 762 | 777 | 10,600 |
2023/06/06 | 787 | 790 | 769 | 778 | 16,300 |
2023/06/05 | 781 | 788 | 778 | 785 | 12,300 |
2023/06/02 | 768 | 779 | 762 | 770 | 18,400 |
2023/06/01 | 761 | 765 | 755 | 765 | 12,000 |
2023/05/31 | 763 | 763 | 754 | 758 | 6,500 |
2023/05/30 | 760 | 761 | 739 | 761 | 16,000 |
2023/05/29 | 757 | 757 | 742 | 749 | 5,800 |
2023/05/26 | 748 | 751 | 731 | 748 | 18,800 |
2023/05/25 | 751 | 758 | 748 | 748 | 6,300 |
2023/05/24 | 748 | 754 | 748 | 751 | 4,600 |
2023/05/23 | 755 | 768 | 752 | 752 | 15,800 |
2023/05/22 | 742 | 760 | 742 | 751 | 11,500 |
2023/05/19 | 750 | 750 | 737 | 740 | 16,200 |
2023/05/18 | 760 | 760 | 746 | 746 | 20,500 |
2023/05/17 | 757 | 765 | 756 | 762 | 15,900 |
2023/05/16 | 766 | 766 | 753 | 760 | 9,000 |
2023/05/15 | 761 | 769 | 753 | 758 | 7,900 |
2023/05/12 | 765 | 790 | 753 | 761 | 23,100 |
2023/05/11 | 775 | 777 | 767 | 771 | 4,800 |
2023/05/10 | 784 | 785 | 768 | 774 | 13,600 |
2023/05/09 | 760 | 789 | 760 | 787 | 28,000 |
2023/05/08 | 760 | 764 | 753 | 762 | 28,900 |
2023/05/02 | 765 | 766 | 756 | 764 | 5,600 |
2023/05/01 | 762 | 770 | 759 | 766 | 19,700 |
2023/04/28 | 749 | 755 | 745 | 754 | 20,100 |
2023/04/27 | 730 | 748 | 726 | 748 | 13,100 |
2023/04/26 | 748 | 748 | 721 | 731 | 40,400 |
2023/04/25 | 766 | 770 | 753 | 753 | 21,400 |
2023/04/24 | 777 | 779 | 766 | 766 | 17,200 |
2023/04/21 | 817 | 819 | 731 | 762 | 62,100 |
2023/04/20 | 798 | 822 | 795 | 805 | 63,100 |
2023/04/19 | 804 | 820 | 793 | 795 | 45,700 |
2023/04/18 | 807 | 843 | 768 | 819 | 223,100 |
2023/04/17 | 792 | 792 | 792 | 792 | 8,900 |
2023/04/14 | 714 | 714 | 689 | 692 | 28,900 |
2023/04/13 | 681 | 714 | 681 | 714 | 15,300 |
2023/04/12 | 693 | 693 | 680 | 680 | 12,900 |
2023/04/11 | 688 | 693 | 688 | 693 | 700 |
2023/04/10 | 689 | 697 | 680 | 688 | 4,200 |
2023/04/07 | 681 | 693 | 678 | 685 | 5,800 |
2023/04/06 | 682 | 684 | 675 | 675 | 11,200 |
2023/04/05 | 712 | 712 | 689 | 689 | 6,700 |
2023/04/04 | 724 | 724 | 708 | 711 | 7,000 |
2023/04/03 | 714 | 724 | 710 | 724 | 25,300 |
2023/03/31 | 695 | 698 | 683 | 697 | 7,800 |
2023/03/30 | 676 | 690 | 676 | 685 | 5,500 |
2023/03/29 | 690 | 690 | 673 | 678 | 10,700 |
2023/03/28 | 693 | 693 | 684 | 689 | 8,000 |
2023/03/27 | 704 | 704 | 680 | 692 | 5,300 |
2023/03/24 | 677 | 704 | 676 | 698 | 11,500 |
2023/03/23 | 696 | 706 | 673 | 678 | 19,300 |
2023/03/22 | 707 | 714 | 694 | 697 | 16,600 |
2023/03/20 | 690 | 710 | 684 | 697 | 46,800 |
2023/03/17 | 669 | 685 | 668 | 684 | 16,900 |
2023/03/16 | 650 | 668 | 647 | 665 | 16,000 |
2023/03/15 | 640 | 663 | 640 | 650 | 8,300 |
2023/03/14 | 646 | 646 | 637 | 637 | 11,800 |
2023/03/13 | 653 | 653 | 640 | 649 | 8,400 |
2023/03/10 | 653 | 658 | 653 | 655 | 5,100 |
2023/03/09 | 656 | 660 | 651 | 655 | 11,900 |
2023/03/08 | 655 | 656 | 644 | 656 | 6,100 |
2023/03/07 | 642 | 664 | 642 | 651 | 14,000 |
2023/03/06 | 625 | 642 | 620 | 640 | 22,500 |
2023/03/03 | 626 | 626 | 618 | 622 | 4,300 |
2023/03/02 | 617 | 628 | 616 | 616 | 21,700 |
2023/03/01 | 597 | 616 | 597 | 610 | 17,500 |
2023/02/28 | 597 | 597 | 594 | 594 | 4,100 |
2023/02/27 | 597 | 597 | 593 | 597 | 2,200 |
2023/02/24 | 598 | 598 | 592 | 597 | 3,400 |
2023/02/22 | 595 | 600 | 588 | 595 | 9,200 |
2023/02/21 | 608 | 610 | 598 | 600 | 16,200 |
2023/02/20 | 607 | 607 | 593 | 598 | 5,600 |
2023/02/17 | 598 | 600 | 594 | 598 | 2,400 |
2023/02/16 | 595 | 598 | 594 | 597 | 4,000 |
2023/02/15 | 593 | 593 | 580 | 588 | 7,500 |
2023/02/14 | 590 | 594 | 584 | 594 | 10,600 |
2023/02/13 | 569 | 579 | 569 | 579 | 7,700 |
2023/02/10 | 579 | 580 | 574 | 576 | 6,000 |
2023/02/09 | 585 | 585 | 577 | 584 | 5,800 |
2023/02/08 | 587 | 588 | 574 | 586 | 16,900 |
2023/02/07 | 600 | 600 | 588 | 588 | 6,200 |
2023/02/06 | 608 | 608 | 593 | 594 | 6,600 |
2023/02/03 | 628 | 628 | 604 | 605 | 13,000 |
2023/02/02 | 628 | 632 | 618 | 625 | 11,900 |
2023/02/01 | 599 | 620 | 599 | 618 | 11,200 |
2023/01/31 | 580 | 616 | 576 | 598 | 39,100 |
2023/01/30 | 571 | 579 | 571 | 579 | 2,500 |
2023/01/27 | 573 | 577 | 573 | 577 | 600 |
2023/01/26 | 580 | 580 | 572 | 576 | 2,300 |
2023/01/25 | 571 | 579 | 571 | 579 | 3,200 |
2023/01/24 | 575 | 575 | 566 | 573 | 6,200 |
2023/01/23 | 583 | 583 | 572 | 575 | 4,900 |
2023/01/20 | 578 | 578 | 573 | 576 | 4,200 |
2023/01/19 | 578 | 584 | 575 | 575 | 5,500 |
2023/01/18 | 582 | 584 | 573 | 584 | 4,100 |
2023/01/17 | 571 | 579 | 571 | 576 | 7,900 |
2023/01/16 | 575 | 585 | 572 | 572 | 29,600 |
2023/01/13 | 558 | 567 | 557 | 567 | 12,400 |
2023/01/12 | 555 | 566 | 555 | 562 | 4,900 |
2023/01/11 | 555 | 560 | 554 | 555 | 3,000 |
2023/01/10 | 555 | 560 | 554 | 560 | 3,500 |
2023/01/06 | 546 | 556 | 546 | 555 | 2,500 |
2023/01/05 | 550 | 554 | 546 | 554 | 4,000 |
2023/01/04 | 550 | 550 | 541 | 550 | 6,600 |