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
2023/12/29 1,865 1,880 1,865 1,877 44,200
2023/12/28 1,845 1,872 1,845 1,872 34,300
2023/12/27 1,820 1,855 1,820 1,855 89,200
2023/12/26 1,821 1,828 1,813 1,819 53,800
2023/12/25 1,825 1,832 1,821 1,821 47,600
2023/12/22 1,810 1,826 1,810 1,825 74,200
2023/12/21 1,802 1,806 1,793 1,799 98,600
2023/12/20 1,814 1,819 1,802 1,811 78,400
2023/12/19 1,835 1,835 1,807 1,814 91,400
2023/12/18 1,835 1,841 1,814 1,835 99,600
2023/12/15 1,838 1,855 1,835 1,852 70,700
2023/12/14 1,875 1,880 1,844 1,844 102,900
2023/12/13 1,885 1,891 1,877 1,882 65,900
2023/12/12 1,910 1,910 1,884 1,884 72,300
2023/12/11 1,913 1,919 1,896 1,904 64,100
2023/12/08 1,901 1,918 1,886 1,899 92,500
2023/12/07 1,886 1,901 1,884 1,900 43,400
2023/12/06 1,890 1,900 1,882 1,900 61,100
2023/12/05 1,886 1,893 1,883 1,884 45,600
2023/12/04 1,897 1,908 1,887 1,901 40,200
2023/12/01 1,906 1,908 1,892 1,901 41,800
2023/11/30 1,886 1,901 1,881 1,897 55,500
2023/11/29 1,902 1,912 1,885 1,886 61,900
2023/11/28 1,910 1,924 1,898 1,908 39,700
2023/11/27 1,930 1,940 1,906 1,910 51,900
2023/11/24 1,935 1,944 1,928 1,935 26,200
2023/11/22 1,932 1,942 1,925 1,937 24,800
2023/11/21 1,921 1,937 1,919 1,929 40,200
2023/11/20 1,910 1,946 1,910 1,921 48,900
2023/11/17 1,885 1,908 1,876 1,903 54,800
2023/11/16 1,899 1,919 1,885 1,892 49,900
2023/11/15 1,909 1,921 1,892 1,899 47,700
2023/11/14 1,942 1,942 1,895 1,909 40,800
2023/11/13 1,912 1,920 1,899 1,908 29,300
2023/11/10 1,916 1,932 1,899 1,917 39,800
2023/11/09 1,906 1,928 1,884 1,921 66,000
2023/11/08 1,989 1,989 1,885 1,906 109,100
2023/11/07 1,978 2,004 1,972 1,980 60,900
2023/11/06 2,000 2,009 1,977 1,978 56,100
2023/11/02 2,000 2,025 1,974 1,991 86,400
2023/11/01 1,959 1,984 1,942 1,980 70,600
2023/10/31 1,944 1,961 1,896 1,943 75,900
2023/10/30 1,925 1,955 1,906 1,907 242,100
2023/10/27 1,911 1,934 1,910 1,932 42,200
2023/10/26 1,926 1,927 1,887 1,908 45,100
2023/10/25 1,890 1,932 1,882 1,912 59,200
2023/10/24 1,895 1,895 1,852 1,884 82,800
2023/10/23 1,903 1,913 1,891 1,891 36,400
2023/10/20 1,900 1,921 1,883 1,884 47,500
2023/10/19 1,883 1,904 1,881 1,901 52,200
2023/10/18 1,905 1,916 1,886 1,900 55,900
2023/10/17 1,920 1,921 1,885 1,895 64,800
2023/10/16 1,930 1,930 1,896 1,904 51,000
2023/10/13 1,970 1,985 1,925 1,934 60,100
2023/10/12 1,982 1,988 1,961 1,981 43,400
2023/10/11 1,967 1,993 1,958 1,981 49,800
2023/10/10 1,936 1,972 1,936 1,972 63,700
2023/10/06 1,935 1,949 1,918 1,934 36,600
2023/10/05 1,880 1,935 1,880 1,922 70,400
2023/10/04 1,920 1,921 1,881 1,883 117,000
2023/10/03 1,973 1,973 1,918 1,920 67,900
2023/10/02 1,980 2,019 1,962 1,965 67,300
2023/09/29 2,012 2,012 1,948 1,959 96,900
2023/09/28 2,050 2,055 2,014 2,020 67,200
2023/09/27 2,083 2,086 2,058 2,086 71,100
2023/09/26 2,070 2,095 2,062 2,078 39,500
2023/09/25 2,091 2,091 2,054 2,067 34,700
2023/09/22 2,053 2,099 2,047 2,088 62,100
2023/09/21 2,091 2,108 2,059 2,061 66,500
2023/09/20 2,097 2,105 2,058 2,063 67,900
2023/09/19 2,080 2,103 2,075 2,089 51,800
2023/09/15 2,112 2,119 2,076 2,076 87,200
2023/09/14 2,099 2,112 2,081 2,095 51,800
2023/09/13 2,073 2,093 2,067 2,084 48,500
2023/09/12 2,091 2,099 2,056 2,073 35,100
2023/09/11 2,036 2,085 2,035 2,085 70,200
2023/09/08 2,033 2,035 2,007 2,011 95,400
2023/09/07 2,074 2,074 2,048 2,055 49,900
2023/09/06 2,064 2,081 2,054 2,074 36,800
2023/09/05 2,070 2,078 2,033 2,054 47,600
2023/09/04 2,033 2,059 2,033 2,059 51,600
2023/09/01 2,010 2,033 2,008 2,024 43,100
2023/08/31 2,022 2,026 2,005 2,007 36,700
2023/08/30 1,975 2,022 1,975 2,019 50,800
2023/08/29 1,976 1,992 1,965 1,975 31,200
2023/08/28 1,992 1,999 1,973 1,982 35,400
2023/08/25 1,961 1,984 1,952 1,981 49,600
2023/08/24 1,924 1,973 1,921 1,964 56,700
2023/08/23 1,927 1,928 1,912 1,924 42,100
2023/08/22 1,941 1,943 1,922 1,940 68,300
2023/08/21 1,950 1,958 1,939 1,946 47,000
2023/08/18 1,940 1,956 1,924 1,954 81,400
2023/08/17 1,904 1,940 1,897 1,935 59,400
2023/08/16 1,941 1,943 1,903 1,909 90,700
2023/08/15 1,987 1,987 1,935 1,961 110,600
2023/08/14 2,030 2,038 1,985 1,993 66,700
2023/08/10 2,000 2,013 1,986 2,007 61,500
2023/08/09 2,024 2,024 1,993 2,004 71,900
2023/08/08 2,025 2,038 2,022 2,032 20,400
2023/08/07 2,030 2,039 2,016 2,025 33,500
2023/08/04 2,015 2,032 2,013 2,027 34,000
2023/08/03 2,048 2,049 2,006 2,011 96,400
2023/08/02 2,063 2,074 2,056 2,056 54,800
2023/08/01 2,105 2,112 2,081 2,081 38,000
2023/07/31 2,138 2,158 2,102 2,118 84,700
2023/07/28 2,072 2,132 2,071 2,131 81,700
2023/07/27 2,064 2,085 2,058 2,085 26,500
2023/07/26 2,068 2,071 2,056 2,065 17,600
2023/07/25 2,070 2,079 2,055 2,059 34,900
2023/07/24 2,086 2,088 2,065 2,067 28,800
2023/07/21 2,108 2,108 2,074 2,074 29,700
2023/07/20 2,128 2,132 2,099 2,100 26,100
2023/07/19 2,135 2,139 2,100 2,117 36,400
2023/07/18 2,080 2,138 2,074 2,104 42,700
2023/07/14 2,094 2,099 2,082 2,086 38,900
2023/07/13 2,098 2,098 2,074 2,085 40,000
2023/07/12 2,090 2,097 2,080 2,088 37,400
2023/07/11 2,071 2,101 2,058 2,082 41,200
2023/07/10 2,105 2,135 2,067 2,070 68,600
2023/07/07 2,050 2,096 2,040 2,077 54,500
2023/07/06 2,082 2,094 2,055 2,063 41,900
2023/07/05 2,082 2,095 2,063 2,081 58,900
2023/07/04 2,050 2,087 2,050 2,087 61,600
2023/07/03 2,047 2,068 2,037 2,049 47,600
2023/06/30 2,068 2,078 2,027 2,036 60,100
2023/06/29 2,088 2,095 2,067 2,068 33,900
2023/06/28 2,041 2,083 2,041 2,082 36,600
2023/06/27 2,030 2,040 2,025 2,036 19,700
2023/06/26 2,049 2,051 2,024 2,034 22,400
2023/06/23 2,058 2,075 2,036 2,048 29,600
2023/06/22 2,066 2,072 2,050 2,055 36,100
2023/06/21 2,032 2,063 2,032 2,054 33,200
2023/06/20 2,035 2,045 2,028 2,045 40,700
2023/06/19 2,042 2,067 2,035 2,048 30,700
2023/06/16 2,055 2,055 2,016 2,035 118,900
2023/06/15 2,062 2,072 2,045 2,050 42,200
2023/06/14 2,071 2,085 2,057 2,062 35,300
2023/06/13 2,084 2,091 2,064 2,064 44,000
2023/06/12 2,110 2,121 2,069 2,078 35,000
2023/06/09 2,099 2,112 2,084 2,101 65,800
2023/06/08 2,122 2,146 2,080 2,085 51,500
2023/06/07 2,148 2,183 2,130 2,130 54,700
2023/06/06 2,116 2,146 2,116 2,140 37,200
2023/06/05 2,184 2,187 2,145 2,160 60,600
2023/06/02 2,088 2,136 2,082 2,136 39,300
2023/06/01 2,046 2,079 2,038 2,069 39,000
2023/05/31 2,055 2,080 2,042 2,046 60,900
2023/05/30 2,081 2,086 2,062 2,078 20,900
2023/05/29 2,105 2,105 2,081 2,081 16,600
2023/05/26 2,119 2,124 2,079 2,080 32,800
2023/05/25 2,117 2,133 2,094 2,123 26,600
2023/05/24 2,124 2,150 2,121 2,121 23,700
2023/05/23 2,151 2,151 2,117 2,126 34,600
2023/05/22 2,157 2,161 2,122 2,131 40,100
2023/05/19 2,216 2,216 2,157 2,165 29,700
2023/05/18 2,220 2,231 2,194 2,216 47,700
2023/05/17 2,151 2,183 2,143 2,180 28,100
2023/05/16 2,163 2,176 2,144 2,175 24,000
2023/05/15 2,153 2,169 2,136 2,144 28,100
2023/05/12 2,157 2,157 2,138 2,144 32,900
2023/05/11 2,140 2,161 2,136 2,157 10,800
2023/05/10 2,185 2,189 2,150 2,160 13,900
2023/05/09 2,153 2,187 2,136 2,185 29,100
2023/05/08 2,159 2,176 2,147 2,155 26,400
2023/05/02 2,196 2,196 2,158 2,182 34,100
2023/05/01 2,184 2,196 2,167 2,194 27,800
2023/04/28 2,174 2,197 2,141 2,168 42,400
2023/04/27 2,127 2,160 2,121 2,153 42,500
2023/04/26 2,139 2,144 2,110 2,133 25,200
2023/04/25 2,147 2,188 2,147 2,169 23,200
2023/04/24 2,176 2,186 2,146 2,147 22,000
2023/04/21 2,171 2,194 2,150 2,155 21,000
2023/04/20 2,130 2,200 2,130 2,183 34,200
2023/04/19 2,145 2,153 2,122 2,146 22,700
2023/04/18 2,128 2,174 2,123 2,159 42,900
2023/04/17 2,087 2,108 2,080 2,102 24,700
2023/04/14 2,069 2,092 2,069 2,085 34,800
2023/04/13 2,060 2,081 2,056 2,079 33,100
2023/04/12 2,063 2,090 2,062 2,083 21,200
2023/04/11 2,070 2,086 2,050 2,069 36,900
2023/04/10 2,073 2,098 2,060 2,070 18,500
2023/04/07 2,060 2,090 2,060 2,064 24,000
2023/04/06 2,043 2,087 2,043 2,067 37,300
2023/04/05 2,119 2,119 2,075 2,077 58,800
2023/04/04 2,170 2,184 2,154 2,164 56,500
2023/04/03 2,134 2,183 2,134 2,176 46,300
2023/03/31 2,139 2,139 2,098 2,105 39,700
2023/03/30 2,121 2,129 2,085 2,121 65,500
2023/03/29 2,112 2,162 2,106 2,153 80,700
2023/03/28 2,102 2,112 2,091 2,103 37,000
2023/03/27 2,070 2,088 2,047 2,082 30,700
2023/03/24 2,030 2,070 2,025 2,060 36,000
2023/03/23 2,042 2,057 2,026 2,044 39,100
2023/03/22 2,064 2,118 2,055 2,081 68,000
2023/03/20 2,023 2,052 2,007 2,012 60,800
2023/03/17 2,065 2,070 2,026 2,054 58,200
2023/03/16 2,024 2,036 1,995 2,022 102,900
2023/03/15 2,119 2,136 2,076 2,081 77,000
2023/03/14 2,069 2,093 2,033 2,069 175,200
2023/03/13 2,248 2,248 2,126 2,173 126,300
2023/03/10 2,296 2,309 2,260 2,265 124,000
2023/03/09 2,272 2,321 2,272 2,313 53,300
2023/03/08 2,261 2,291 2,259 2,281 51,700
2023/03/07 2,272 2,284 2,251 2,274 61,400
2023/03/06 2,316 2,316 2,271 2,274 48,400
2023/03/03 2,295 2,318 2,283 2,301 51,500
2023/03/02 2,339 2,340 2,286 2,295 42,900
2023/03/01 2,295 2,340 2,293 2,328 47,000
2023/02/28 2,331 2,336 2,288 2,295 46,500
2023/02/27 2,311 2,338 2,311 2,331 16,500
2023/02/24 2,355 2,379 2,318 2,329 48,100
2023/02/22 2,360 2,365 2,333 2,350 34,500
2023/02/21 2,334 2,370 2,334 2,358 20,700
2023/02/20 2,353 2,364 2,339 2,339 16,500
2023/02/17 2,345 2,360 2,337 2,353 19,300
2023/02/16 2,359 2,364 2,337 2,349 22,100
2023/02/15 2,339 2,355 2,326 2,340 15,800
2023/02/14 2,342 2,343 2,311 2,339 14,000
2023/02/13 2,313 2,350 2,284 2,317 30,500
2023/02/10 2,315 2,366 2,305 2,339 32,900
2023/02/09 2,337 2,353 2,318 2,324 23,300
2023/02/08 2,295 2,348 2,290 2,339 26,300
2023/02/07 2,273 2,319 2,272 2,308 17,900
2023/02/06 2,317 2,324 2,253 2,283 38,400
2023/02/03 2,280 2,302 2,270 2,300 30,600
2023/02/02 2,326 2,331 2,296 2,304 30,600
2023/02/01 2,363 2,387 2,320 2,326 27,000
2023/01/31 2,358 2,365 2,320 2,323 37,100
2023/01/30 2,288 2,360 2,268 2,360 96,700
2023/01/27 2,261 2,288 2,232 2,277 35,200
2023/01/26 2,259 2,265 2,230 2,250 22,500
2023/01/25 2,290 2,295 2,247 2,259 31,100
2023/01/24 2,247 2,299 2,230 2,290 57,500
2023/01/23 2,242 2,270 2,214 2,230 42,600
2023/01/20 2,202 2,232 2,184 2,232 26,100
2023/01/19 2,216 2,242 2,175 2,188 42,800
2023/01/18 2,225 2,236 2,164 2,234 68,600
2023/01/17 2,256 2,266 2,225 2,231 39,200
2023/01/16 2,298 2,330 2,264 2,288 80,100
2023/01/13 2,176 2,334 2,176 2,324 146,900
2023/01/12 2,127 2,193 2,125 2,176 39,400
2023/01/11 2,138 2,153 2,126 2,148 24,400
2023/01/10 2,160 2,173 2,113 2,120 35,200
2023/01/06 2,164 2,199 2,163 2,163 23,000
2023/01/05 2,218 2,218 2,174 2,179 41,600
2023/01/04 2,214 2,214 2,165 2,206 37,700

このページの先頭へ