3440 日創プロニティ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,064 | 1,075 | 1,049 | 1,065 | 25,900 | 1,065 |
| 2024-05-01 | 1,059 | 1,087 | 1,049 | 1,061 | 38,200 | 1,061 |
| 2024-04-30 | 1,045 | 1,060 | 1,045 | 1,058 | 16,200 | 1,058 |
| 2024-04-26 | 1,045 | 1,051 | 1,027 | 1,038 | 18,500 | 1,038 |
| 2024-04-25 | 1,060 | 1,069 | 1,038 | 1,038 | 28,100 | 1,038 |
| 2024-04-24 | 1,051 | 1,077 | 1,050 | 1,060 | 37,400 | 1,060 |
| 2024-04-23 | 1,028 | 1,055 | 1,027 | 1,038 | 61,300 | 1,038 |
| 2024-04-22 | 1,017 | 1,028 | 1,000 | 1,016 | 40,200 | 1,016 |
| 2024-04-19 | 1,025 | 1,027 | 973 | 1,005 | 74,100 | 1,005 |
| 2024-04-18 | 1,010 | 1,050 | 1,005 | 1,021 | 49,700 | 1,021 |
| 2024-04-17 | 1,080 | 1,130 | 991 | 1,010 | 182,800 | 1,010 |
| 2024-04-16 | 1,187 | 1,196 | 1,064 | 1,064 | 233,900 | 1,064 |
| 2024-04-15 | 1,159 | 1,237 | 1,140 | 1,217 | 144,200 | 1,217 |
| 2024-04-12 | 1,230 | 1,240 | 1,171 | 1,180 | 83,800 | 1,180 |
| 2024-04-11 | 1,200 | 1,239 | 1,193 | 1,229 | 52,200 | 1,229 |
| 2024-04-10 | 1,223 | 1,250 | 1,212 | 1,220 | 60,200 | 1,220 |
| 2024-04-09 | 1,210 | 1,214 | 1,172 | 1,193 | 76,500 | 1,193 |
| 2024-04-08 | 1,188 | 1,214 | 1,171 | 1,197 | 211,500 | 1,197 |
| 2024-04-05 | 1,037 | 1,124 | 1,030 | 1,122 | 142,000 | 1,122 |
| 2024-04-04 | 1,040 | 1,053 | 1,025 | 1,041 | 13,300 | 1,041 |
| 2024-04-03 | 1,024 | 1,040 | 1,021 | 1,031 | 15,200 | 1,031 |
| 2024-04-02 | 1,040 | 1,053 | 1,021 | 1,040 | 27,600 | 1,040 |
| 2024-04-01 | 1,057 | 1,078 | 1,037 | 1,041 | 29,400 | 1,041 |
| 2024-03-29 | 1,059 | 1,074 | 1,041 | 1,052 | 23,600 | 1,052 |
| 2024-03-28 | 1,065 | 1,074 | 1,050 | 1,055 | 16,400 | 1,055 |
| 2024-03-27 | 1,050 | 1,070 | 1,050 | 1,066 | 30,200 | 1,066 |
| 2024-03-26 | 1,033 | 1,051 | 1,025 | 1,049 | 25,000 | 1,049 |
| 2024-03-25 | 1,034 | 1,063 | 1,034 | 1,041 | 63,600 | 1,041 |
| 2024-03-22 | 1,021 | 1,042 | 1,000 | 1,024 | 47,200 | 1,024 |
| 2024-03-21 | 1,030 | 1,030 | 1,007 | 1,026 | 43,000 | 1,026 |
| 2024-03-19 | 1,014 | 1,014 | 982 | 1,001 | 24,800 | 1,001 |
| 2024-03-18 | 975 | 1,010 | 966 | 1,002 | 52,200 | 1,002 |
| 2024-03-15 | 951 | 980 | 947 | 969 | 18,600 | 969 |
| 2024-03-14 | 938 | 967 | 932 | 960 | 24,100 | 960 |
| 2024-03-13 | 939 | 944 | 922 | 930 | 17,300 | 930 |
| 2024-03-12 | 925 | 946 | 922 | 936 | 14,000 | 936 |
| 2024-03-11 | 954 | 954 | 925 | 926 | 28,200 | 926 |
| 2024-03-08 | 930 | 974 | 930 | 961 | 32,700 | 961 |
| 2024-03-07 | 954 | 954 | 926 | 929 | 53,800 | 929 |
| 2024-03-06 | 961 | 963 | 946 | 949 | 14,500 | 949 |
| 2024-03-05 | 931 | 962 | 923 | 962 | 27,900 | 962 |
| 2024-03-04 | 970 | 972 | 928 | 928 | 72,200 | 928 |
| 2024-03-01 | 983 | 989 | 961 | 964 | 21,700 | 964 |
| 2024-02-29 | 984 | 984 | 966 | 975 | 22,600 | 975 |
| 2024-02-28 | 991 | 997 | 977 | 983 | 24,300 | 983 |
| 2024-02-27 | 968 | 987 | 965 | 982 | 16,400 | 982 |
| 2024-02-26 | 968 | 980 | 964 | 967 | 24,900 | 967 |
| 2024-02-22 | 980 | 990 | 957 | 963 | 28,700 | 963 |
| 2024-02-21 | 999 | 1,006 | 966 | 967 | 36,300 | 967 |
| 2024-02-20 | 1,017 | 1,017 | 979 | 1,008 | 34,100 | 1,008 |
| 2024-02-19 | 969 | 1,010 | 969 | 1,010 | 38,500 | 1,010 |
| 2024-02-16 | 951 | 988 | 951 | 980 | 54,800 | 980 |
| 2024-02-15 | 999 | 1,015 | 955 | 955 | 84,700 | 955 |
| 2024-02-14 | 983 | 1,008 | 983 | 995 | 38,900 | 995 |
| 2024-02-13 | 1,023 | 1,048 | 977 | 983 | 81,700 | 983 |
| 2024-02-09 | 1,056 | 1,059 | 1,028 | 1,028 | 46,500 | 1,028 |
| 2024-02-08 | 1,038 | 1,082 | 1,015 | 1,068 | 96,600 | 1,068 |
| 2024-02-07 | 978 | 1,070 | 978 | 1,068 | 128,300 | 1,068 |
| 2024-02-06 | 980 | 988 | 964 | 988 | 35,200 | 988 |
| 2024-02-05 | 955 | 981 | 948 | 976 | 47,600 | 976 |
| 2024-02-02 | 945 | 962 | 941 | 946 | 37,100 | 946 |
| 2024-02-01 | 968 | 968 | 948 | 950 | 43,000 | 950 |
| 2024-01-31 | 990 | 990 | 930 | 974 | 160,700 | 974 |
| 2024-01-30 | 1,024 | 1,025 | 982 | 990 | 88,800 | 990 |
| 2024-01-29 | 1,012 | 1,043 | 1,012 | 1,033 | 94,100 | 1,033 |
| 2024-01-26 | 1,001 | 1,009 | 982 | 990 | 59,300 | 990 |
| 2024-01-25 | 977 | 1,023 | 977 | 1,013 | 150,900 | 1,013 |
| 2024-01-24 | 997 | 1,005 | 956 | 963 | 148,700 | 963 |
| 2024-01-23 | 1,027 | 1,028 | 971 | 1,008 | 179,500 | 1,008 |
| 2024-01-22 | 1,037 | 1,061 | 1,021 | 1,030 | 142,500 | 1,030 |
| 2024-01-19 | 1,101 | 1,102 | 1,030 | 1,065 | 173,900 | 1,065 |
| 2024-01-18 | 1,024 | 1,116 | 1,000 | 1,102 | 816,400 | 1,102 |
| 2024-01-17 | 1,044 | 1,044 | 1,010 | 1,044 | 469,300 | 1,044 |
| 2024-01-16 | 894 | 894 | 894 | 894 | 14,900 | 894 |
| 2024-01-15 | 732 | 745 | 732 | 744 | 23,900 | 744 |
| 2024-01-12 | 728 | 731 | 723 | 730 | 7,000 | 730 |
| 2024-01-11 | 730 | 731 | 722 | 728 | 10,900 | 728 |
| 2024-01-10 | 725 | 732 | 718 | 724 | 9,500 | 724 |
| 2024-01-09 | 725 | 730 | 722 | 725 | 13,900 | 725 |
| 2024-01-05 | 733 | 734 | 709 | 715 | 20,200 | 715 |
| 2024-01-04 | 710 | 723 | 705 | 718 | 24,700 | 718 |
分割・併合履歴 ： [2013-11-27]1株→4株 [2013-02-26]1株→200株
