日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

プロクレアホールディングス(7384)の株価時系列情報

プロクレアホールディングス(7384)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 2,197 2,225 2,177 2,205 32,800
2022/12/29 2,169 2,189 2,140 2,177 38,000
2022/12/28 2,176 2,199 2,122 2,174 61,600
2022/12/27 2,178 2,205 2,176 2,196 32,300
2022/12/26 2,160 2,175 2,153 2,159 46,300
2022/12/23 2,137 2,159 2,133 2,159 34,200
2022/12/22 2,115 2,138 2,096 2,137 50,800
2022/12/21 2,170 2,204 2,084 2,099 79,700
2022/12/20 2,090 2,187 2,078 2,145 75,200
2022/12/19 2,100 2,120 2,084 2,091 31,400
2022/12/16 2,111 2,152 2,090 2,110 58,400
2022/12/15 2,106 2,129 2,105 2,119 13,900
2022/12/14 2,092 2,114 2,081 2,110 29,600
2022/12/13 2,118 2,118 2,086 2,095 26,100
2022/12/12 2,110 2,110 2,081 2,092 21,900
2022/12/09 2,097 2,103 2,088 2,088 27,500
2022/12/08 2,117 2,117 2,052 2,083 33,000
2022/12/07 2,075 2,127 2,068 2,117 36,300
2022/12/06 2,091 2,115 2,076 2,081 32,900
2022/12/05 2,135 2,159 2,085 2,103 115,300
2022/12/02 2,100 2,140 2,070 2,126 79,700
2022/12/01 2,168 2,173 2,118 2,120 32,900
2022/11/30 2,176 2,186 2,157 2,159 26,800
2022/11/29 2,193 2,211 2,168 2,199 36,000
2022/11/28 2,255 2,257 2,208 2,216 33,300
2022/11/25 2,191 2,225 2,171 2,223 33,600
2022/11/24 2,137 2,198 2,136 2,191 50,700
2022/11/22 2,096 2,137 2,080 2,131 39,100
2022/11/21 2,098 2,098 2,054 2,073 23,000
2022/11/18 2,113 2,115 2,060 2,063 40,100
2022/11/17 2,065 2,090 2,065 2,087 21,600
2022/11/16 2,058 2,082 2,050 2,071 15,600
2022/11/15 2,071 2,097 2,063 2,063 15,300
2022/11/14 2,088 2,100 2,065 2,080 19,600
2022/11/11 2,119 2,119 2,090 2,103 25,000
2022/11/10 2,077 2,092 2,077 2,090 24,100
2022/11/09 2,080 2,105 2,075 2,099 25,900
2022/11/08 2,056 2,081 2,042 2,077 31,800
2022/11/07 2,066 2,068 2,039 2,047 20,300
2022/11/04 2,053 2,079 2,041 2,041 35,600
2022/11/02 2,061 2,081 2,055 2,060 69,400
2022/11/01 2,113 2,113 2,067 2,069 36,600
2022/10/31 2,107 2,124 2,086 2,095 35,400
2022/10/28 2,106 2,140 2,101 2,107 201,300
2022/10/27 2,192 2,192 2,096 2,096 48,900
2022/10/26 2,210 2,216 2,194 2,207 34,700
2022/10/25 2,197 2,210 2,180 2,187 29,300
2022/10/24 2,208 2,210 2,180 2,197 37,700
2022/10/21 2,198 2,224 2,183 2,208 21,900
2022/10/20 2,221 2,221 2,201 2,213 14,900
2022/10/19 2,232 2,236 2,214 2,228 17,500
2022/10/18 2,235 2,252 2,226 2,238 27,600
2022/10/17 2,237 2,249 2,215 2,219 21,700
2022/10/14 2,226 2,267 2,221 2,257 66,800
2022/10/13 2,188 2,199 2,177 2,197 35,300
2022/10/12 2,164 2,197 2,150 2,188 35,000
2022/10/11 2,169 2,207 2,164 2,164 60,000
2022/10/07 2,133 2,169 2,130 2,162 26,600
2022/10/06 2,152 2,175 2,148 2,151 33,400
2022/10/05 2,170 2,188 2,132 2,142 41,100
2022/10/04 2,084 2,161 2,084 2,153 54,000
2022/10/03 2,116 2,116 2,042 2,053 28,700
2022/09/30 2,170 2,170 2,124 2,124 29,500
2022/09/29 2,135 2,169 2,122 2,168 27,500
2022/09/28 2,125 2,164 2,105 2,158 55,300
2022/09/27 2,159 2,168 2,127 2,127 37,300
2022/09/26 2,179 2,179 2,139 2,143 38,200
2022/09/22 2,205 2,205 2,180 2,183 28,600
2022/09/21 2,170 2,219 2,166 2,207 33,700
2022/09/20 2,170 2,200 2,165 2,200 32,300
2022/09/16 2,150 2,176 2,133 2,146 39,500
2022/09/15 2,157 2,175 2,121 2,121 40,000
2022/09/14 2,140 2,157 2,124 2,129 25,700
2022/09/13 2,154 2,172 2,150 2,154 16,000
2022/09/12 2,125 2,159 2,121 2,159 14,900
2022/09/09 2,077 2,132 2,077 2,118 50,600
2022/09/08 2,073 2,137 2,073 2,127 36,800
2022/09/07 2,104 2,117 2,059 2,069 46,100
2022/09/06 2,139 2,139 2,104 2,129 38,400
2022/09/05 2,135 2,135 2,103 2,112 25,100
2022/09/02 2,169 2,170 2,126 2,142 38,400
2022/09/01 2,160 2,169 2,149 2,149 37,900
2022/08/31 2,174 2,193 2,165 2,165 31,300
2022/08/30 2,193 2,193 2,176 2,184 20,000
2022/08/29 2,188 2,195 2,167 2,176 43,100
2022/08/26 2,222 2,235 2,212 2,212 17,900
2022/08/25 2,190 2,228 2,190 2,220 34,700
2022/08/24 2,185 2,200 2,180 2,188 20,700
2022/08/23 2,205 2,205 2,175 2,175 22,600
2022/08/22 2,159 2,207 2,156 2,199 40,700
2022/08/19 2,150 2,166 2,140 2,160 14,800
2022/08/18 2,165 2,165 2,128 2,150 19,000
2022/08/17 2,136 2,181 2,128 2,159 52,100
2022/08/16 2,100 2,131 2,095 2,128 17,000
2022/08/15 2,099 2,131 2,079 2,131 25,800
2022/08/12 2,079 2,136 2,079 2,107 46,000
2022/08/10 2,084 2,084 2,050 2,056 20,700
2022/08/09 2,085 2,095 2,070 2,076 18,400
2022/08/08 2,098 2,098 2,062 2,086 15,200
2022/08/05 2,047 2,085 2,029 2,081 22,500
2022/08/04 2,034 2,050 2,010 2,036 22,000
2022/08/03 2,026 2,030 2,015 2,027 21,300
2022/08/02 2,066 2,066 2,025 2,025 33,400
2022/08/01 2,078 2,096 2,055 2,096 34,000
2022/07/29 2,086 2,086 2,045 2,045 19,000
2022/07/28 2,041 2,091 2,019 2,088 58,700
2022/07/27 2,045 2,050 2,035 2,042 7,600
2022/07/26 2,070 2,070 2,046 2,046 9,700
2022/07/25 2,070 2,070 2,036 2,041 20,300
2022/07/22 2,074 2,082 2,060 2,077 19,700
2022/07/21 2,078 2,079 2,056 2,074 18,400
2022/07/20 2,089 2,092 2,068 2,092 33,000
2022/07/19 2,086 2,087 2,060 2,079 22,100
2022/07/15 2,060 2,077 2,031 2,051 30,400
2022/07/14 2,027 2,070 2,018 2,062 59,400
2022/07/13 2,042 2,045 2,011 2,015 51,200
2022/07/12 2,021 2,040 2,015 2,040 34,500
2022/07/11 2,010 2,045 1,999 2,034 42,200
2022/07/08 1,997 2,020 1,987 1,992 47,100
2022/07/07 1,988 2,015 1,967 2,011 42,600
2022/07/06 2,023 2,023 1,955 1,959 44,500
2022/07/05 1,995 2,023 1,983 2,023 53,400
2022/07/04 1,970 1,987 1,950 1,983 33,800
2022/07/01 1,956 1,965 1,937 1,948 31,300
2022/06/30 1,930 1,952 1,926 1,945 26,500
2022/06/29 1,936 1,952 1,928 1,936 32,500
2022/06/28 1,946 1,954 1,923 1,930 33,100
2022/06/27 1,950 1,950 1,919 1,941 20,600
2022/06/24 1,902 1,940 1,898 1,930 22,000
2022/06/23 1,902 1,924 1,890 1,916 17,800
2022/06/22 1,940 1,942 1,916 1,921 16,400
2022/06/21 1,915 1,950 1,909 1,940 20,800
2022/06/20 1,950 1,954 1,885 1,903 26,100
2022/06/17 1,886 1,937 1,863 1,937 66,300
2022/06/16 1,885 1,907 1,880 1,892 15,800
2022/06/15 1,896 1,909 1,869 1,869 31,500
2022/06/14 1,950 1,950 1,893 1,925 53,200
2022/06/13 1,946 1,958 1,918 1,952 46,300
2022/06/10 1,941 1,941 1,888 1,917 40,200
2022/06/09 1,900 1,941 1,883 1,939 30,900
2022/06/08 1,881 1,912 1,873 1,904 25,200
2022/06/07 1,895 1,915 1,881 1,881 18,800
2022/06/06 1,897 1,909 1,893 1,903 14,800
2022/06/03 1,947 1,947 1,894 1,904 23,300
2022/06/02 1,946 1,947 1,928 1,934 27,400
2022/06/01 1,910 1,948 1,900 1,941 71,300
2022/05/31 1,872 1,910 1,847 1,897 46,200
2022/05/30 1,887 1,887 1,844 1,869 37,300
2022/05/27 1,827 1,866 1,816 1,866 36,300
2022/05/26 1,795 1,825 1,794 1,824 17,300
2022/05/25 1,832 1,832 1,797 1,797 24,700
2022/05/24 1,839 1,848 1,807 1,816 29,000
2022/05/23 1,837 1,837 1,794 1,812 26,700
2022/05/20 1,780 1,834 1,775 1,834 42,500
2022/05/19 1,754 1,790 1,735 1,780 38,200
2022/05/18 1,818 1,818 1,764 1,781 34,700
2022/05/17 1,771 1,786 1,760 1,769 27,100
2022/05/16 1,828 1,828 1,774 1,778 22,300
2022/05/13 1,780 1,829 1,766 1,817 15,700
2022/05/12 1,796 1,799 1,764 1,764 29,000
2022/05/11 1,833 1,833 1,797 1,797 23,100
2022/05/10 1,818 1,836 1,786 1,828 34,400
2022/05/09 1,811 1,820 1,792 1,820 30,200
2022/05/06 1,824 1,825 1,791 1,820 36,100
2022/05/02 1,798 1,815 1,786 1,806 27,800
2022/04/28 1,739 1,793 1,739 1,793 49,200
2022/04/27 1,753 1,753 1,735 1,742 70,700
2022/04/26 1,767 1,767 1,750 1,754 19,400
2022/04/25 1,750 1,765 1,744 1,745 35,600
2022/04/22 1,779 1,780 1,760 1,773 20,600
2022/04/21 1,774 1,797 1,757 1,775 32,100
2022/04/20 1,730 1,774 1,725 1,767 33,000
2022/04/19 1,741 1,747 1,718 1,737 27,200
2022/04/18 1,755 1,755 1,722 1,726 33,100
2022/04/15 1,762 1,766 1,733 1,748 66,600
2022/04/14 1,774 1,787 1,760 1,763 29,500
2022/04/13 1,790 1,790 1,772 1,776 42,300
2022/04/12 1,773 1,816 1,768 1,807 55,100
2022/04/11 1,797 1,813 1,773 1,788 51,700
2022/04/08 1,811 1,824 1,757 1,765 101,100
2022/04/07 1,821 1,828 1,802 1,817 78,100
2022/04/06 1,858 1,863 1,822 1,843 101,500
2022/04/05 1,910 1,910 1,817 1,832 85,500
2022/04/04 1,980 1,985 1,885 1,934 99,400
2022/04/01 1,899 1,960 1,780 1,926 83,600

このページの先頭へ