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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 897 | 897 | 869 | 897 | 6,800 | 897 |
| 2024-11-20 | 892 | 901 | 892 | 896 | 4,700 | 896 |
| 2024-11-19 | 893 | 899 | 891 | 896 | 3,900 | 896 |
| 2024-11-18 | 901 | 901 | 890 | 896 | 3,400 | 896 |
| 2024-11-15 | 892 | 904 | 890 | 904 | 10,500 | 904 |
| 2024-11-14 | 893 | 898 | 891 | 891 | 6,600 | 891 |
| 2024-11-13 | 896 | 899 | 887 | 895 | 12,900 | 895 |
| 2024-11-12 | 912 | 912 | 895 | 896 | 12,600 | 896 |
| 2024-11-11 | 915 | 918 | 904 | 915 | 33,300 | 915 |
| 2024-11-08 | 890 | 910 | 873 | 878 | 23,700 | 878 |
| 2024-11-07 | 860 | 888 | 856 | 883 | 20,700 | 883 |
| 2024-11-06 | 869 | 875 | 857 | 864 | 13,900 | 864 |
| 2024-11-05 | 875 | 880 | 860 | 861 | 13,500 | 861 |
| 2024-11-01 | 872 | 898 | 861 | 869 | 18,600 | 869 |
| 2024-10-31 | 873 | 878 | 863 | 878 | 11,700 | 878 |
| 2024-10-30 | 874 | 874 | 861 | 867 | 10,800 | 867 |
| 2024-10-29 | 859 | 873 | 859 | 871 | 6,100 | 871 |
| 2024-10-28 | 833 | 864 | 833 | 858 | 11,600 | 858 |
| 2024-10-25 | 853 | 856 | 835 | 844 | 19,600 | 844 |
| 2024-10-24 | 865 | 865 | 844 | 859 | 29,300 | 859 |
| 2024-10-23 | 875 | 888 | 871 | 877 | 10,300 | 877 |
| 2024-10-22 | 903 | 903 | 869 | 869 | 53,500 | 869 |
| 2024-10-21 | 912 | 912 | 901 | 904 | 21,800 | 904 |
| 2024-10-18 | 924 | 924 | 909 | 912 | 31,600 | 912 |
| 2024-10-17 | 933 | 934 | 915 | 924 | 36,300 | 924 |
| 2024-10-16 | 946 | 977 | 933 | 933 | 191,600 | 933 |
| 2024-10-15 | 1,100 | 1,108 | 1,089 | 1,096 | 71,900 | 1,096 |
| 2024-10-11 | 1,067 | 1,087 | 1,065 | 1,084 | 21,800 | 1,084 |
| 2024-10-10 | 1,066 | 1,073 | 1,048 | 1,073 | 10,300 | 1,073 |
| 2024-10-09 | 1,069 | 1,088 | 1,056 | 1,057 | 23,900 | 1,057 |
| 2024-10-08 | 1,051 | 1,080 | 1,050 | 1,058 | 29,800 | 1,058 |
| 2024-10-07 | 1,050 | 1,063 | 1,050 | 1,051 | 18,400 | 1,051 |
| 2024-10-04 | 1,017 | 1,051 | 1,017 | 1,040 | 21,500 | 1,040 |
| 2024-10-03 | 1,039 | 1,055 | 1,012 | 1,017 | 12,800 | 1,017 |
| 2024-10-02 | 1,016 | 1,031 | 1,009 | 1,009 | 7,900 | 1,009 |
| 2024-10-01 | 1,047 | 1,047 | 1,015 | 1,021 | 7,600 | 1,021 |
| 2024-09-30 | 1,005 | 1,068 | 999 | 1,022 | 31,000 | 1,022 |
| 2024-09-27 | 1,028 | 1,055 | 1,028 | 1,034 | 5,000 | 1,034 |
| 2024-09-26 | 1,047 | 1,047 | 1,027 | 1,027 | 7,500 | 1,027 |
| 2024-09-25 | 1,058 | 1,058 | 1,035 | 1,035 | 5,900 | 1,035 |
| 2024-09-24 | 1,068 | 1,070 | 1,050 | 1,051 | 6,800 | 1,051 |
| 2024-09-20 | 1,063 | 1,066 | 1,045 | 1,058 | 22,100 | 1,058 |
| 2024-09-19 | 1,037 | 1,067 | 1,037 | 1,058 | 25,500 | 1,058 |
| 2024-09-18 | 1,021 | 1,044 | 1,021 | 1,037 | 7,600 | 1,037 |
| 2024-09-17 | 1,016 | 1,035 | 1,016 | 1,020 | 8,600 | 1,020 |
| 2024-09-13 | 1,025 | 1,030 | 1,011 | 1,015 | 8,900 | 1,015 |
| 2024-09-12 | 1,027 | 1,040 | 1,021 | 1,029 | 14,500 | 1,029 |
| 2024-09-11 | 1,025 | 1,025 | 987 | 994 | 25,300 | 994 |
| 2024-09-10 | 1,030 | 1,047 | 1,020 | 1,025 | 11,100 | 1,025 |
| 2024-09-09 | 1,020 | 1,034 | 1,000 | 1,030 | 32,300 | 1,030 |
| 2024-09-06 | 1,071 | 1,071 | 1,041 | 1,048 | 17,800 | 1,048 |
| 2024-09-05 | 1,035 | 1,076 | 1,034 | 1,055 | 25,500 | 1,055 |
| 2024-09-04 | 1,075 | 1,075 | 1,049 | 1,049 | 58,700 | 1,049 |
| 2024-09-03 | 1,128 | 1,143 | 1,105 | 1,105 | 40,500 | 1,105 |
| 2024-09-02 | 1,131 | 1,150 | 1,121 | 1,125 | 78,900 | 1,125 |
| 2024-08-30 | 1,055 | 1,115 | 1,055 | 1,113 | 109,700 | 1,113 |
| 2024-08-29 | 1,048 | 1,069 | 1,030 | 1,050 | 81,700 | 1,050 |
| 2024-08-28 | 1,113 | 1,116 | 1,091 | 1,103 | 52,500 | 1,103 |
| 2024-08-27 | 1,082 | 1,120 | 1,082 | 1,114 | 42,100 | 1,114 |
| 2024-08-26 | 1,110 | 1,119 | 1,081 | 1,081 | 59,200 | 1,081 |
| 2024-08-23 | 1,114 | 1,114 | 1,080 | 1,100 | 36,600 | 1,100 |
| 2024-08-22 | 1,108 | 1,118 | 1,081 | 1,105 | 100,900 | 1,105 |
| 2024-08-21 | 1,092 | 1,128 | 1,065 | 1,109 | 490,600 | 1,109 |
| 2024-08-20 | 963 | 982 | 963 | 978 | 23,900 | 978 |
| 2024-08-19 | 983 | 993 | 955 | 959 | 55,900 | 959 |
| 2024-08-16 | 996 | 996 | 982 | 986 | 16,400 | 986 |
| 2024-08-15 | 959 | 985 | 959 | 981 | 20,800 | 981 |
| 2024-08-14 | 972 | 972 | 950 | 958 | 25,300 | 958 |
| 2024-08-13 | 946 | 981 | 946 | 968 | 30,000 | 968 |
| 2024-08-09 | 937 | 950 | 922 | 945 | 22,900 | 945 |
| 2024-08-08 | 912 | 927 | 907 | 922 | 17,500 | 922 |
| 2024-08-07 | 871 | 929 | 867 | 910 | 34,100 | 910 |
| 2024-08-06 | 850 | 924 | 850 | 900 | 60,600 | 900 |
| 2024-08-05 | 907 | 913 | 817 | 838 | 139,700 | 838 |
| 2024-08-02 | 1,025 | 1,028 | 964 | 967 | 78,700 | 967 |
| 2024-08-01 | 1,099 | 1,099 | 1,050 | 1,062 | 35,300 | 1,062 |
| 2024-07-31 | 1,103 | 1,103 | 1,067 | 1,100 | 39,600 | 1,100 |
| 2024-07-30 | 1,093 | 1,104 | 1,083 | 1,103 | 18,400 | 1,103 |
| 2024-07-29 | 1,090 | 1,092 | 1,068 | 1,092 | 18,900 | 1,092 |
| 2024-07-26 | 1,082 | 1,099 | 1,074 | 1,077 | 23,300 | 1,077 |
| 2024-07-25 | 1,056 | 1,084 | 1,031 | 1,078 | 47,900 | 1,078 |
| 2024-07-24 | 1,045 | 1,095 | 1,045 | 1,072 | 58,600 | 1,072 |
| 2024-07-23 | 1,041 | 1,050 | 1,029 | 1,040 | 26,200 | 1,040 |
| 2024-07-22 | 1,059 | 1,059 | 1,031 | 1,033 | 38,300 | 1,033 |
| 2024-07-19 | 1,080 | 1,080 | 1,045 | 1,060 | 51,900 | 1,060 |
| 2024-07-18 | 1,070 | 1,090 | 1,051 | 1,079 | 34,900 | 1,079 |
| 2024-07-17 | 1,119 | 1,129 | 1,075 | 1,077 | 86,100 | 1,077 |
| 2024-07-16 | 1,111 | 1,141 | 1,082 | 1,117 | 186,400 | 1,117 |
| 2024-07-12 | 1,180 | 1,231 | 1,179 | 1,231 | 116,200 | 1,231 |
| 2024-07-11 | 1,170 | 1,181 | 1,155 | 1,180 | 29,900 | 1,180 |
| 2024-07-10 | 1,164 | 1,178 | 1,158 | 1,170 | 33,100 | 1,170 |
| 2024-07-09 | 1,157 | 1,168 | 1,137 | 1,158 | 31,300 | 1,158 |
| 2024-07-08 | 1,165 | 1,165 | 1,135 | 1,155 | 32,900 | 1,155 |
| 2024-07-05 | 1,130 | 1,147 | 1,121 | 1,138 | 27,600 | 1,138 |
| 2024-07-04 | 1,103 | 1,143 | 1,091 | 1,126 | 51,500 | 1,126 |
| 2024-07-03 | 1,089 | 1,105 | 1,079 | 1,095 | 24,400 | 1,095 |
| 2024-07-02 | 1,105 | 1,105 | 1,072 | 1,091 | 38,000 | 1,091 |
| 2024-07-01 | 1,085 | 1,115 | 1,085 | 1,106 | 21,200 | 1,106 |
| 2024-06-28 | 1,109 | 1,109 | 1,081 | 1,083 | 21,500 | 1,083 |
| 2024-06-27 | 1,111 | 1,120 | 1,099 | 1,099 | 19,300 | 1,099 |
| 2024-06-26 | 1,100 | 1,117 | 1,092 | 1,113 | 18,700 | 1,113 |
| 2024-06-25 | 1,074 | 1,103 | 1,074 | 1,099 | 29,700 | 1,099 |
| 2024-06-24 | 1,089 | 1,090 | 1,055 | 1,073 | 24,700 | 1,073 |
| 2024-06-21 | 1,065 | 1,085 | 1,065 | 1,078 | 39,900 | 1,078 |
| 2024-06-20 | 1,055 | 1,065 | 1,048 | 1,065 | 19,300 | 1,065 |
| 2024-06-19 | 1,043 | 1,062 | 1,043 | 1,055 | 14,200 | 1,055 |
| 2024-06-18 | 1,031 | 1,055 | 1,029 | 1,043 | 16,600 | 1,043 |
| 2024-06-17 | 1,041 | 1,050 | 1,021 | 1,029 | 20,400 | 1,029 |
| 2024-06-14 | 1,027 | 1,050 | 1,027 | 1,041 | 11,200 | 1,041 |
| 2024-06-13 | 1,058 | 1,058 | 1,031 | 1,034 | 22,800 | 1,034 |
| 2024-06-12 | 1,038 | 1,059 | 1,028 | 1,059 | 39,300 | 1,059 |
| 2024-06-11 | 1,024 | 1,040 | 1,024 | 1,032 | 19,300 | 1,032 |
| 2024-06-10 | 1,017 | 1,026 | 1,015 | 1,024 | 11,400 | 1,024 |
| 2024-06-07 | 988 | 1,022 | 988 | 1,016 | 18,700 | 1,016 |
| 2024-06-06 | 1,010 | 1,012 | 984 | 987 | 33,600 | 987 |
| 2024-06-05 | 1,015 | 1,024 | 1,010 | 1,012 | 13,300 | 1,012 |
| 2024-06-04 | 1,022 | 1,034 | 1,015 | 1,015 | 18,400 | 1,015 |
| 2024-06-03 | 1,016 | 1,033 | 1,010 | 1,021 | 32,900 | 1,021 |
| 2024-05-31 | 991 | 1,018 | 990 | 1,014 | 32,600 | 1,014 |
| 2024-05-30 | 967 | 990 | 962 | 976 | 26,400 | 976 |
| 2024-05-29 | 1,007 | 1,013 | 972 | 972 | 24,900 | 972 |
| 2024-05-28 | 971 | 1,008 | 971 | 996 | 23,800 | 996 |
| 2024-05-27 | 992 | 992 | 968 | 970 | 38,000 | 970 |
| 2024-05-24 | 991 | 1,003 | 987 | 992 | 19,800 | 992 |
| 2024-05-23 | 1,015 | 1,015 | 995 | 999 | 28,700 | 999 |
| 2024-05-22 | 1,022 | 1,029 | 1,001 | 1,001 | 24,700 | 1,001 |
| 2024-05-21 | 1,034 | 1,055 | 1,023 | 1,023 | 31,400 | 1,023 |
| 2024-05-20 | 1,029 | 1,052 | 1,027 | 1,029 | 35,700 | 1,029 |
| 2024-05-17 | 1,040 | 1,045 | 1,020 | 1,022 | 29,500 | 1,022 |
| 2024-05-16 | 1,025 | 1,047 | 1,025 | 1,035 | 19,200 | 1,035 |
| 2024-05-15 | 1,062 | 1,067 | 1,025 | 1,025 | 36,800 | 1,025 |
| 2024-05-14 | 1,071 | 1,088 | 1,060 | 1,060 | 32,500 | 1,060 |
| 2024-05-13 | 1,089 | 1,089 | 1,030 | 1,076 | 26,400 | 1,076 |
| 2024-05-10 | 1,131 | 1,131 | 1,090 | 1,090 | 49,800 | 1,090 |
| 2024-05-09 | 1,108 | 1,137 | 1,099 | 1,137 | 45,600 | 1,137 |
| 2024-05-08 | 1,095 | 1,125 | 1,070 | 1,094 | 76,600 | 1,094 |
| 2024-05-07 | 1,064 | 1,086 | 1,060 | 1,075 | 28,100 | 1,075 |
| 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
