3440 日創プロニティ(株) の時系列データ [2023年度]

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

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30