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
2024-05-171,0401,0451,0201,02229,5001,022
2024-05-161,0251,0471,0251,03519,2001,035
2024-05-151,0621,0671,0251,02536,8001,025
2024-05-141,0711,0881,0601,06032,5001,060
2024-05-131,0891,0891,0301,07626,4001,076
2024-05-101,1311,1311,0901,09049,8001,090
2024-05-091,1081,1371,0991,13745,6001,137
2024-05-081,0951,1251,0701,09476,6001,094
2024-05-071,0641,0861,0601,07528,1001,075
2024-05-021,0641,0751,0491,06525,9001,065
2024-05-011,0591,0871,0491,06138,2001,061
2024-04-301,0451,0601,0451,05816,2001,058
2024-04-261,0451,0511,0271,03818,5001,038
2024-04-251,0601,0691,0381,03828,1001,038
2024-04-241,0511,0771,0501,06037,4001,060
2024-04-231,0281,0551,0271,03861,3001,038
2024-04-221,0171,0281,0001,01640,2001,016
2024-04-191,0251,0279731,00574,1001,005
2024-04-181,0101,0501,0051,02149,7001,021
2024-04-171,0801,1309911,010182,8001,010
2024-04-161,1871,1961,0641,064233,9001,064
2024-04-151,1591,2371,1401,217144,2001,217
2024-04-121,2301,2401,1711,18083,8001,180
2024-04-111,2001,2391,1931,22952,2001,229
2024-04-101,2231,2501,2121,22060,2001,220
2024-04-091,2101,2141,1721,19376,5001,193
2024-04-081,1881,2141,1711,197211,5001,197
2024-04-051,0371,1241,0301,122142,0001,122
2024-04-041,0401,0531,0251,04113,3001,041
2024-04-031,0241,0401,0211,03115,2001,031
2024-04-021,0401,0531,0211,04027,6001,040
2024-04-011,0571,0781,0371,04129,4001,041
2024-03-291,0591,0741,0411,05223,6001,052
2024-03-281,0651,0741,0501,05516,4001,055
2024-03-271,0501,0701,0501,06630,2001,066
2024-03-261,0331,0511,0251,04925,0001,049
2024-03-251,0341,0631,0341,04163,6001,041
2024-03-221,0211,0421,0001,02447,2001,024
2024-03-211,0301,0301,0071,02643,0001,026
2024-03-191,0141,0149821,00124,8001,001
2024-03-189751,0109661,00252,2001,002
2024-03-1595198094796918,600969
2024-03-1493896793296024,100960
2024-03-1393994492293017,300930
2024-03-1292594692293614,000936
2024-03-1195495492592628,200926
2024-03-0893097493096132,700961
2024-03-0795495492692953,800929
2024-03-0696196394694914,500949
2024-03-0593196292396227,900962
2024-03-0497097292892872,200928
2024-03-0198398996196421,700964
2024-02-2998498496697522,600975
2024-02-2899199797798324,300983
2024-02-2796898796598216,400982
2024-02-2696898096496724,900967
2024-02-2298099095796328,700963
2024-02-219991,00696696736,300967
2024-02-201,0171,0179791,00834,1001,008
2024-02-199691,0109691,01038,5001,010
2024-02-1695198895198054,800980
2024-02-159991,01595595584,700955
2024-02-149831,00898399538,900995
2024-02-131,0231,04897798381,700983
2024-02-091,0561,0591,0281,02846,5001,028
2024-02-081,0381,0821,0151,06896,6001,068
2024-02-079781,0709781,068128,3001,068
2024-02-0698098896498835,200988
2024-02-0595598194897647,600976
2024-02-0294596294194637,100946
2024-02-0196896894895043,000950
2024-01-31990990930974160,700974
2024-01-301,0241,02598299088,800990
2024-01-291,0121,0431,0121,03394,1001,033
2024-01-261,0011,00998299059,300990
2024-01-259771,0239771,013150,9001,013
2024-01-249971,005956963148,700963
2024-01-231,0271,0289711,008179,5001,008
2024-01-221,0371,0611,0211,030142,5001,030
2024-01-191,1011,1021,0301,065173,9001,065
2024-01-181,0241,1161,0001,102816,4001,102
2024-01-171,0441,0441,0101,044469,3001,044
2024-01-1689489489489414,900894
2024-01-1573274573274423,900744
2024-01-127287317237307,000730
2024-01-1173073172272810,900728
2024-01-107257327187249,500724
2024-01-0972573072272513,900725
2024-01-0573373470971520,200715
2024-01-0471072370571824,700718

分割・併合履歴 : [2013-11-27]1株→4株 [2013-02-26]1株→200株