3440 日創プロニティ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 804 | 804 | 766 | 786 | 11,000 | 786 |
| 2025-04-09 | 750 | 758 | 747 | 747 | 7,000 | 747 |
| 2025-04-08 | 760 | 779 | 747 | 765 | 21,300 | 765 |
| 2025-04-07 | 780 | 781 | 730 | 730 | 25,200 | 730 |
| 2025-04-04 | 842 | 858 | 761 | 791 | 44,000 | 791 |
| 2025-04-03 | 851 | 887 | 851 | 863 | 14,600 | 863 |
| 2025-04-02 | 897 | 897 | 880 | 880 | 17,600 | 880 |
| 2025-04-01 | 917 | 917 | 892 | 892 | 11,400 | 892 |
| 2025-03-31 | 919 | 919 | 905 | 906 | 11,200 | 906 |
| 2025-03-28 | 912 | 928 | 912 | 919 | 5,400 | 919 |
| 2025-03-27 | 917 | 917 | 910 | 910 | 4,700 | 910 |
| 2025-03-26 | 926 | 926 | 917 | 917 | 3,000 | 917 |
| 2025-03-25 | 932 | 932 | 920 | 920 | 9,600 | 920 |
| 2025-03-24 | 940 | 940 | 927 | 930 | 6,800 | 930 |
| 2025-03-21 | 933 | 941 | 932 | 935 | 11,600 | 935 |
| 2025-03-19 | 941 | 942 | 921 | 921 | 16,200 | 921 |
| 2025-03-18 | 930 | 941 | 930 | 937 | 13,000 | 937 |
| 2025-03-17 | 917 | 924 | 917 | 921 | 6,800 | 921 |
| 2025-03-14 | 913 | 915 | 909 | 911 | 6,600 | 911 |
| 2025-03-13 | 905 | 912 | 905 | 905 | 6,900 | 905 |
| 2025-03-12 | 890 | 892 | 889 | 891 | 2,600 | 891 |
| 2025-03-11 | 896 | 896 | 881 | 884 | 10,400 | 884 |
| 2025-03-10 | 900 | 901 | 892 | 892 | 2,500 | 892 |
| 2025-03-07 | 900 | 900 | 896 | 897 | 4,400 | 897 |
| 2025-03-06 | 893 | 901 | 889 | 896 | 7,100 | 896 |
| 2025-03-05 | 882 | 894 | 882 | 893 | 6,900 | 893 |
| 2025-03-04 | 880 | 893 | 880 | 884 | 9,700 | 884 |
| 2025-03-03 | 880 | 883 | 879 | 883 | 3,100 | 883 |
| 2025-02-28 | 879 | 888 | 870 | 879 | 21,400 | 879 |
| 2025-02-27 | 884 | 887 | 880 | 886 | 6,500 | 886 |
| 2025-02-26 | 890 | 891 | 874 | 874 | 4,400 | 874 |
| 2025-02-25 | 892 | 892 | 884 | 885 | 6,700 | 885 |
| 2025-02-21 | 880 | 890 | 878 | 878 | 5,100 | 878 |
| 2025-02-20 | 876 | 883 | 876 | 878 | 13,200 | 878 |
| 2025-02-19 | 876 | 879 | 871 | 873 | 5,200 | 873 |
| 2025-02-18 | 870 | 878 | 869 | 877 | 5,800 | 877 |
| 2025-02-17 | 870 | 873 | 869 | 870 | 7,500 | 870 |
| 2025-02-14 | 877 | 877 | 866 | 870 | 6,000 | 870 |
| 2025-02-13 | 872 | 878 | 871 | 871 | 4,400 | 871 |
| 2025-02-12 | 874 | 880 | 871 | 872 | 12,500 | 872 |
| 2025-02-10 | 891 | 898 | 870 | 873 | 21,200 | 873 |
| 2025-02-07 | 884 | 896 | 880 | 891 | 10,700 | 891 |
| 2025-02-06 | 878 | 884 | 877 | 884 | 3,900 | 884 |
| 2025-02-05 | 878 | 880 | 871 | 877 | 3,500 | 877 |
| 2025-02-04 | 879 | 879 | 870 | 870 | 4,600 | 870 |
| 2025-02-03 | 880 | 891 | 872 | 872 | 14,700 | 872 |
| 2025-01-31 | 893 | 893 | 880 | 880 | 6,000 | 880 |
| 2025-01-30 | 890 | 891 | 887 | 890 | 3,700 | 890 |
| 2025-01-29 | 895 | 895 | 889 | 889 | 1,300 | 889 |
| 2025-01-28 | 887 | 892 | 886 | 891 | 2,100 | 891 |
| 2025-01-27 | 876 | 890 | 871 | 887 | 9,600 | 887 |
| 2025-01-24 | 860 | 875 | 860 | 875 | 4,700 | 875 |
| 2025-01-23 | 864 | 865 | 860 | 860 | 3,100 | 860 |
| 2025-01-22 | 864 | 871 | 864 | 866 | 2,700 | 866 |
| 2025-01-21 | 866 | 870 | 863 | 864 | 3,300 | 864 |
| 2025-01-20 | 865 | 871 | 864 | 866 | 6,300 | 866 |
| 2025-01-17 | 870 | 871 | 858 | 865 | 8,000 | 865 |
| 2025-01-16 | 887 | 887 | 867 | 867 | 25,700 | 867 |
| 2025-01-15 | 869 | 891 | 860 | 891 | 47,300 | 891 |
| 2025-01-14 | 925 | 938 | 920 | 937 | 15,500 | 937 |
| 2025-01-10 | 922 | 928 | 921 | 925 | 3,600 | 925 |
| 2025-01-09 | 916 | 920 | 915 | 920 | 3,600 | 920 |
| 2025-01-08 | 923 | 923 | 916 | 916 | 5,700 | 916 |
| 2025-01-07 | 928 | 932 | 924 | 924 | 2,600 | 924 |
| 2025-01-06 | 930 | 932 | 921 | 925 | 11,800 | 925 |
分割・併合履歴 ： [2013-11-27]1株→4株 [2013-02-26]1株→200株