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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,786 | 1,792 | 1,769 | 1,769 | 32,000 |
| 2024/12/27 | 1,742 | 1,787 | 1,742 | 1,786 | 42,800 |
| 2024/12/26 | 1,742 | 1,756 | 1,739 | 1,756 | 50,800 |
| 2024/12/25 | 1,753 | 1,762 | 1,728 | 1,745 | 45,400 |
| 2024/12/24 | 1,735 | 1,766 | 1,735 | 1,756 | 93,100 |
| 2024/12/23 | 1,674 | 1,735 | 1,669 | 1,724 | 92,100 |
| 2024/12/20 | 1,689 | 1,691 | 1,666 | 1,666 | 101,100 |
| 2024/12/19 | 1,690 | 1,700 | 1,677 | 1,687 | 68,000 |
| 2024/12/18 | 1,716 | 1,716 | 1,694 | 1,694 | 110,000 |
| 2024/12/17 | 1,746 | 1,755 | 1,723 | 1,725 | 51,400 |
| 2024/12/16 | 1,772 | 1,774 | 1,741 | 1,741 | 33,900 |
| 2024/12/13 | 1,773 | 1,787 | 1,769 | 1,772 | 41,900 |
| 2024/12/12 | 1,789 | 1,790 | 1,780 | 1,789 | 40,800 |
| 2024/12/11 | 1,783 | 1,783 | 1,762 | 1,770 | 39,700 |
| 2024/12/10 | 1,788 | 1,788 | 1,760 | 1,763 | 38,700 |
| 2024/12/09 | 1,754 | 1,768 | 1,745 | 1,759 | 42,100 |
| 2024/12/06 | 1,750 | 1,753 | 1,731 | 1,753 | 63,200 |
| 2024/12/05 | 1,747 | 1,756 | 1,735 | 1,755 | 42,400 |
| 2024/12/04 | 1,780 | 1,785 | 1,730 | 1,730 | 93,300 |
| 2024/12/03 | 1,801 | 1,807 | 1,781 | 1,781 | 41,600 |
| 2024/12/02 | 1,792 | 1,800 | 1,780 | 1,797 | 25,600 |
| 2024/11/29 | 1,778 | 1,794 | 1,777 | 1,777 | 16,200 |
| 2024/11/28 | 1,788 | 1,800 | 1,779 | 1,783 | 18,300 |
| 2024/11/27 | 1,800 | 1,800 | 1,777 | 1,785 | 26,800 |
| 2024/11/26 | 1,817 | 1,817 | 1,795 | 1,797 | 24,200 |
| 2024/11/25 | 1,819 | 1,846 | 1,815 | 1,820 | 25,900 |
| 2024/11/22 | 1,811 | 1,815 | 1,801 | 1,801 | 14,800 |
| 2024/11/21 | 1,802 | 1,818 | 1,801 | 1,801 | 15,100 |
| 2024/11/20 | 1,836 | 1,840 | 1,806 | 1,806 | 19,300 |
| 2024/11/19 | 1,831 | 1,855 | 1,830 | 1,851 | 39,900 |
| 2024/11/18 | 1,835 | 1,835 | 1,809 | 1,823 | 25,600 |
| 2024/11/15 | 1,792 | 1,834 | 1,786 | 1,828 | 63,000 |
| 2024/11/14 | 1,752 | 1,788 | 1,752 | 1,778 | 49,500 |
| 2024/11/13 | 1,763 | 1,771 | 1,746 | 1,752 | 43,700 |
| 2024/11/12 | 1,747 | 1,764 | 1,737 | 1,758 | 36,700 |
| 2024/11/11 | 1,733 | 1,746 | 1,725 | 1,727 | 28,000 |
| 2024/11/08 | 1,742 | 1,746 | 1,735 | 1,746 | 22,300 |
| 2024/11/07 | 1,745 | 1,769 | 1,733 | 1,738 | 46,900 |
| 2024/11/06 | 1,700 | 1,739 | 1,700 | 1,739 | 96,000 |
| 2024/11/05 | 1,763 | 1,763 | 1,726 | 1,736 | 47,300 |
| 2024/11/01 | 1,760 | 1,765 | 1,737 | 1,739 | 49,800 |
| 2024/10/31 | 1,773 | 1,782 | 1,765 | 1,765 | 18,400 |
| 2024/10/30 | 1,790 | 1,790 | 1,768 | 1,773 | 77,200 |
| 2024/10/29 | 1,787 | 1,792 | 1,774 | 1,781 | 22,900 |
| 2024/10/28 | 1,759 | 1,789 | 1,757 | 1,789 | 23,000 |
| 2024/10/25 | 1,760 | 1,768 | 1,751 | 1,760 | 27,800 |
| 2024/10/24 | 1,751 | 1,767 | 1,743 | 1,760 | 27,400 |
| 2024/10/23 | 1,765 | 1,769 | 1,755 | 1,755 | 18,400 |
| 2024/10/22 | 1,784 | 1,784 | 1,760 | 1,765 | 33,100 |
| 2024/10/21 | 1,789 | 1,789 | 1,769 | 1,777 | 20,600 |
| 2024/10/18 | 1,777 | 1,789 | 1,768 | 1,783 | 25,800 |
| 2024/10/17 | 1,766 | 1,781 | 1,766 | 1,768 | 18,000 |
| 2024/10/16 | 1,770 | 1,790 | 1,759 | 1,765 | 27,300 |
| 2024/10/15 | 1,775 | 1,782 | 1,768 | 1,770 | 22,900 |
| 2024/10/11 | 1,771 | 1,775 | 1,765 | 1,768 | 18,100 |
| 2024/10/10 | 1,772 | 1,772 | 1,756 | 1,762 | 29,000 |
| 2024/10/09 | 1,780 | 1,780 | 1,756 | 1,762 | 21,700 |
| 2024/10/08 | 1,796 | 1,796 | 1,766 | 1,773 | 34,800 |
| 2024/10/07 | 1,785 | 1,826 | 1,785 | 1,813 | 63,300 |
| 2024/10/04 | 1,757 | 1,768 | 1,754 | 1,767 | 31,600 |
| 2024/10/03 | 1,767 | 1,767 | 1,742 | 1,743 | 28,900 |
| 2024/10/02 | 1,755 | 1,776 | 1,741 | 1,741 | 59,100 |
| 2024/10/01 | 1,756 | 1,785 | 1,746 | 1,769 | 40,300 |
| 2024/09/30 | 1,782 | 1,792 | 1,756 | 1,756 | 53,500 |
| 2024/09/27 | 1,803 | 1,812 | 1,785 | 1,786 | 55,900 |
| 2024/09/26 | 1,799 | 1,835 | 1,790 | 1,830 | 69,800 |
| 2024/09/25 | 1,815 | 1,815 | 1,781 | 1,783 | 39,600 |
| 2024/09/24 | 1,808 | 1,808 | 1,792 | 1,797 | 35,400 |
| 2024/09/20 | 1,798 | 1,806 | 1,780 | 1,805 | 52,500 |
| 2024/09/19 | 1,786 | 1,796 | 1,779 | 1,780 | 41,800 |
| 2024/09/18 | 1,772 | 1,776 | 1,761 | 1,776 | 26,300 |
| 2024/09/17 | 1,766 | 1,778 | 1,746 | 1,763 | 46,100 |
| 2024/09/13 | 1,775 | 1,775 | 1,756 | 1,760 | 56,200 |
| 2024/09/12 | 1,764 | 1,779 | 1,760 | 1,775 | 40,700 |
| 2024/09/11 | 1,794 | 1,794 | 1,730 | 1,736 | 65,800 |
| 2024/09/10 | 1,799 | 1,816 | 1,791 | 1,794 | 36,000 |
| 2024/09/09 | 1,811 | 1,816 | 1,790 | 1,810 | 31,400 |
| 2024/09/06 | 1,838 | 1,838 | 1,817 | 1,828 | 14,600 |
| 2024/09/05 | 1,800 | 1,833 | 1,787 | 1,814 | 45,200 |
| 2024/09/04 | 1,829 | 1,862 | 1,812 | 1,818 | 41,600 |
| 2024/09/03 | 1,845 | 1,867 | 1,837 | 1,867 | 28,200 |
| 2024/09/02 | 1,842 | 1,847 | 1,820 | 1,833 | 27,600 |
| 2024/08/30 | 1,846 | 1,846 | 1,811 | 1,840 | 39,900 |
| 2024/08/29 | 1,849 | 1,853 | 1,812 | 1,828 | 25,000 |
| 2024/08/28 | 1,840 | 1,851 | 1,831 | 1,849 | 18,900 |
| 2024/08/27 | 1,833 | 1,850 | 1,833 | 1,850 | 12,400 |
| 2024/08/26 | 1,855 | 1,866 | 1,824 | 1,831 | 33,200 |
| 2024/08/23 | 1,867 | 1,872 | 1,851 | 1,868 | 16,000 |
| 2024/08/22 | 1,865 | 1,867 | 1,852 | 1,867 | 12,700 |
| 2024/08/21 | 1,851 | 1,875 | 1,843 | 1,863 | 22,000 |
| 2024/08/20 | 1,869 | 1,869 | 1,845 | 1,858 | 21,500 |
| 2024/08/19 | 1,858 | 1,866 | 1,840 | 1,844 | 19,600 |
| 2024/08/16 | 1,845 | 1,868 | 1,839 | 1,859 | 23,300 |
| 2024/08/15 | 1,830 | 1,838 | 1,813 | 1,828 | 18,400 |
| 2024/08/14 | 1,799 | 1,834 | 1,790 | 1,830 | 22,000 |
| 2024/08/13 | 1,766 | 1,808 | 1,766 | 1,808 | 22,000 |
| 2024/08/09 | 1,784 | 1,807 | 1,751 | 1,766 | 51,800 |
| 2024/08/08 | 1,730 | 1,773 | 1,709 | 1,712 | 60,400 |
| 2024/08/07 | 1,678 | 1,780 | 1,673 | 1,758 | 107,700 |
| 2024/08/06 | 1,718 | 1,746 | 1,710 | 1,718 | 106,700 |
| 2024/08/05 | 1,750 | 1,780 | 1,606 | 1,662 | 124,300 |
| 2024/08/02 | 1,839 | 1,849 | 1,790 | 1,790 | 74,600 |
| 2024/08/01 | 1,915 | 1,928 | 1,894 | 1,904 | 41,400 |
| 2024/07/31 | 1,842 | 1,917 | 1,842 | 1,917 | 36,700 |
| 2024/07/30 | 1,860 | 1,867 | 1,843 | 1,857 | 34,900 |
| 2024/07/29 | 1,841 | 1,874 | 1,840 | 1,874 | 21,300 |
| 2024/07/26 | 1,830 | 1,841 | 1,821 | 1,830 | 23,100 |
| 2024/07/25 | 1,836 | 1,852 | 1,830 | 1,830 | 43,900 |
| 2024/07/24 | 1,851 | 1,874 | 1,848 | 1,848 | 23,900 |
| 2024/07/23 | 1,864 | 1,873 | 1,855 | 1,868 | 30,200 |
| 2024/07/22 | 1,909 | 1,909 | 1,845 | 1,845 | 43,300 |
| 2024/07/19 | 1,905 | 1,909 | 1,888 | 1,906 | 33,800 |
| 2024/07/18 | 1,893 | 1,909 | 1,882 | 1,905 | 32,700 |
| 2024/07/17 | 1,897 | 1,900 | 1,891 | 1,900 | 18,700 |
| 2024/07/16 | 1,877 | 1,896 | 1,877 | 1,894 | 24,700 |
| 2024/07/12 | 1,863 | 1,887 | 1,849 | 1,877 | 35,600 |
| 2024/07/11 | 1,886 | 1,887 | 1,863 | 1,868 | 32,100 |
| 2024/07/10 | 1,862 | 1,881 | 1,857 | 1,864 | 26,400 |
| 2024/07/09 | 1,870 | 1,873 | 1,856 | 1,862 | 42,200 |
| 2024/07/08 | 1,918 | 1,918 | 1,886 | 1,887 | 30,400 |
| 2024/07/05 | 1,925 | 1,926 | 1,910 | 1,910 | 22,800 |
| 2024/07/04 | 1,906 | 1,922 | 1,906 | 1,919 | 14,600 |
| 2024/07/03 | 1,915 | 1,919 | 1,906 | 1,913 | 23,000 |
| 2024/07/02 | 1,956 | 1,956 | 1,920 | 1,928 | 39,900 |
| 2024/07/01 | 1,954 | 1,954 | 1,932 | 1,941 | 27,800 |
| 2024/06/28 | 1,962 | 1,972 | 1,949 | 1,956 | 32,400 |
| 2024/06/27 | 1,932 | 1,975 | 1,931 | 1,962 | 72,100 |
| 2024/06/26 | 1,905 | 1,932 | 1,901 | 1,928 | 69,800 |
| 2024/06/25 | 1,877 | 1,914 | 1,877 | 1,904 | 89,400 |
| 2024/06/24 | 1,875 | 1,890 | 1,860 | 1,885 | 42,300 |
| 2024/06/21 | 1,859 | 1,874 | 1,859 | 1,869 | 43,600 |
| 2024/06/20 | 1,835 | 1,867 | 1,834 | 1,851 | 42,600 |
| 2024/06/19 | 1,823 | 1,843 | 1,823 | 1,835 | 30,600 |
| 2024/06/18 | 1,813 | 1,832 | 1,813 | 1,831 | 31,000 |
| 2024/06/17 | 1,800 | 1,811 | 1,790 | 1,806 | 39,500 |
| 2024/06/14 | 1,783 | 1,809 | 1,779 | 1,801 | 88,200 |
| 2024/06/13 | 1,819 | 1,819 | 1,795 | 1,797 | 79,200 |
| 2024/06/12 | 1,830 | 1,830 | 1,817 | 1,818 | 20,500 |
| 2024/06/11 | 1,846 | 1,846 | 1,823 | 1,823 | 19,000 |
| 2024/06/10 | 1,829 | 1,839 | 1,825 | 1,838 | 21,200 |
| 2024/06/07 | 1,819 | 1,843 | 1,819 | 1,826 | 22,300 |
| 2024/06/06 | 1,820 | 1,836 | 1,816 | 1,819 | 29,600 |
| 2024/06/05 | 1,817 | 1,830 | 1,809 | 1,817 | 31,500 |
| 2024/06/04 | 1,858 | 1,859 | 1,837 | 1,842 | 23,900 |
| 2024/06/03 | 1,848 | 1,865 | 1,847 | 1,861 | 27,900 |
| 2024/05/31 | 1,829 | 1,850 | 1,829 | 1,850 | 55,400 |
| 2024/05/30 | 1,797 | 1,820 | 1,789 | 1,818 | 48,400 |
| 2024/05/29 | 1,814 | 1,824 | 1,800 | 1,800 | 34,900 |
| 2024/05/28 | 1,801 | 1,818 | 1,801 | 1,814 | 16,100 |
| 2024/05/27 | 1,796 | 1,815 | 1,795 | 1,813 | 17,300 |
| 2024/05/24 | 1,798 | 1,804 | 1,792 | 1,793 | 41,700 |
| 2024/05/23 | 1,801 | 1,812 | 1,793 | 1,807 | 52,200 |
| 2024/05/22 | 1,806 | 1,811 | 1,800 | 1,800 | 30,800 |
| 2024/05/21 | 1,802 | 1,813 | 1,800 | 1,806 | 25,300 |
| 2024/05/20 | 1,801 | 1,811 | 1,798 | 1,802 | 27,200 |
| 2024/05/17 | 1,807 | 1,812 | 1,798 | 1,798 | 62,900 |
| 2024/05/16 | 1,833 | 1,834 | 1,802 | 1,802 | 56,500 |
| 2024/05/15 | 1,840 | 1,861 | 1,814 | 1,832 | 71,000 |
| 2024/05/14 | 1,908 | 1,919 | 1,893 | 1,901 | 34,000 |
| 2024/05/13 | 1,890 | 1,915 | 1,890 | 1,908 | 38,500 |
| 2024/05/10 | 1,880 | 1,890 | 1,872 | 1,890 | 25,600 |
| 2024/05/09 | 1,867 | 1,882 | 1,861 | 1,874 | 24,200 |
| 2024/05/08 | 1,865 | 1,873 | 1,860 | 1,864 | 23,100 |
| 2024/05/07 | 1,868 | 1,868 | 1,851 | 1,856 | 21,000 |
| 2024/05/02 | 1,866 | 1,873 | 1,850 | 1,862 | 31,200 |
| 2024/05/01 | 1,850 | 1,865 | 1,847 | 1,865 | 35,700 |
| 2024/04/30 | 1,843 | 1,850 | 1,835 | 1,850 | 20,800 |
| 2024/04/26 | 1,836 | 1,853 | 1,828 | 1,842 | 31,600 |
| 2024/04/25 | 1,853 | 1,854 | 1,835 | 1,836 | 28,000 |
| 2024/04/24 | 1,855 | 1,855 | 1,845 | 1,853 | 20,800 |
| 2024/04/23 | 1,844 | 1,854 | 1,838 | 1,851 | 33,300 |
| 2024/04/22 | 1,839 | 1,844 | 1,816 | 1,831 | 40,400 |
| 2024/04/19 | 1,819 | 1,833 | 1,805 | 1,814 | 46,600 |
| 2024/04/18 | 1,821 | 1,834 | 1,818 | 1,833 | 24,900 |
| 2024/04/17 | 1,831 | 1,832 | 1,810 | 1,813 | 29,700 |
| 2024/04/16 | 1,850 | 1,856 | 1,821 | 1,831 | 54,000 |
| 2024/04/15 | 1,856 | 1,859 | 1,842 | 1,854 | 27,000 |
| 2024/04/12 | 1,875 | 1,882 | 1,863 | 1,867 | 28,600 |
| 2024/04/11 | 1,850 | 1,873 | 1,850 | 1,871 | 27,700 |
| 2024/04/10 | 1,855 | 1,865 | 1,855 | 1,861 | 22,200 |
| 2024/04/09 | 1,843 | 1,858 | 1,843 | 1,852 | 33,100 |
| 2024/04/08 | 1,843 | 1,847 | 1,834 | 1,846 | 24,600 |
| 2024/04/05 | 1,823 | 1,836 | 1,817 | 1,835 | 38,700 |
| 2024/04/04 | 1,824 | 1,839 | 1,823 | 1,839 | 36,700 |
| 2024/04/03 | 1,820 | 1,832 | 1,811 | 1,822 | 37,700 |
| 2024/04/02 | 1,853 | 1,856 | 1,822 | 1,823 | 92,400 |
| 2024/04/01 | 1,869 | 1,873 | 1,851 | 1,851 | 40,900 |
| 2024/03/29 | 1,861 | 1,875 | 1,854 | 1,859 | 39,500 |
| 2024/03/28 | 1,885 | 1,885 | 1,854 | 1,855 | 92,300 |
| 2024/03/27 | 1,930 | 1,947 | 1,924 | 1,924 | 99,900 |
| 2024/03/26 | 1,935 | 1,956 | 1,924 | 1,928 | 72,100 |
| 2024/03/25 | 1,942 | 1,942 | 1,909 | 1,910 | 60,800 |
| 2024/03/22 | 1,950 | 1,950 | 1,929 | 1,942 | 40,300 |
| 2024/03/21 | 1,930 | 1,952 | 1,925 | 1,933 | 65,900 |
| 2024/03/19 | 1,896 | 1,915 | 1,891 | 1,915 | 52,800 |
| 2024/03/18 | 1,904 | 1,907 | 1,896 | 1,897 | 47,400 |
| 2024/03/15 | 1,888 | 1,899 | 1,878 | 1,894 | 52,100 |
| 2024/03/14 | 1,892 | 1,897 | 1,885 | 1,890 | 25,500 |
| 2024/03/13 | 1,904 | 1,907 | 1,877 | 1,883 | 34,200 |
| 2024/03/12 | 1,896 | 1,909 | 1,877 | 1,901 | 35,300 |
| 2024/03/11 | 1,930 | 1,930 | 1,885 | 1,901 | 50,900 |
| 2024/03/08 | 1,900 | 1,939 | 1,898 | 1,930 | 89,700 |
| 2024/03/07 | 1,891 | 1,918 | 1,891 | 1,901 | 48,400 |
| 2024/03/06 | 1,899 | 1,907 | 1,886 | 1,898 | 38,800 |
| 2024/03/05 | 1,883 | 1,896 | 1,860 | 1,890 | 35,700 |
| 2024/03/04 | 1,913 | 1,913 | 1,873 | 1,883 | 60,200 |
| 2024/03/01 | 1,895 | 1,913 | 1,889 | 1,913 | 51,700 |
| 2024/02/29 | 1,894 | 1,899 | 1,882 | 1,890 | 30,400 |
| 2024/02/28 | 1,865 | 1,903 | 1,858 | 1,882 | 66,700 |
| 2024/02/27 | 1,851 | 1,872 | 1,847 | 1,867 | 41,200 |
| 2024/02/26 | 1,847 | 1,850 | 1,837 | 1,842 | 25,300 |
| 2024/02/22 | 1,846 | 1,847 | 1,832 | 1,836 | 33,800 |
| 2024/02/21 | 1,827 | 1,835 | 1,815 | 1,831 | 61,500 |
| 2024/02/20 | 1,852 | 1,852 | 1,827 | 1,831 | 34,900 |
| 2024/02/19 | 1,819 | 1,845 | 1,818 | 1,845 | 31,900 |
| 2024/02/16 | 1,819 | 1,835 | 1,813 | 1,819 | 81,300 |
| 2024/02/15 | 1,836 | 1,842 | 1,809 | 1,810 | 60,200 |
| 2024/02/14 | 1,840 | 1,846 | 1,829 | 1,836 | 41,100 |
| 2024/02/13 | 1,810 | 1,852 | 1,810 | 1,852 | 56,400 |
| 2024/02/09 | 1,830 | 1,833 | 1,803 | 1,818 | 83,000 |
| 2024/02/08 | 1,841 | 1,846 | 1,823 | 1,832 | 60,400 |
| 2024/02/07 | 1,855 | 1,860 | 1,834 | 1,841 | 60,400 |
| 2024/02/06 | 1,877 | 1,877 | 1,855 | 1,855 | 66,600 |
| 2024/02/05 | 1,887 | 1,904 | 1,877 | 1,877 | 62,800 |
| 2024/02/02 | 1,908 | 1,908 | 1,878 | 1,880 | 60,400 |
| 2024/02/01 | 1,911 | 1,911 | 1,890 | 1,899 | 40,200 |
| 2024/01/31 | 1,891 | 1,912 | 1,886 | 1,912 | 34,800 |
| 2024/01/30 | 1,909 | 1,909 | 1,891 | 1,891 | 29,900 |
| 2024/01/29 | 1,905 | 1,908 | 1,892 | 1,902 | 27,400 |
| 2024/01/26 | 1,888 | 1,908 | 1,881 | 1,890 | 48,400 |
| 2024/01/25 | 1,898 | 1,909 | 1,884 | 1,891 | 47,800 |
| 2024/01/24 | 1,893 | 1,909 | 1,881 | 1,909 | 48,500 |
| 2024/01/23 | 1,908 | 1,912 | 1,880 | 1,880 | 43,600 |
| 2024/01/22 | 1,898 | 1,902 | 1,893 | 1,898 | 26,300 |
| 2024/01/19 | 1,895 | 1,898 | 1,878 | 1,882 | 32,800 |
| 2024/01/18 | 1,897 | 1,904 | 1,886 | 1,897 | 32,900 |
| 2024/01/17 | 1,899 | 1,914 | 1,891 | 1,891 | 37,600 |
| 2024/01/16 | 1,920 | 1,923 | 1,898 | 1,899 | 31,200 |
| 2024/01/15 | 1,895 | 1,921 | 1,895 | 1,917 | 51,200 |
| 2024/01/12 | 1,896 | 1,903 | 1,889 | 1,895 | 33,200 |
| 2024/01/11 | 1,887 | 1,912 | 1,882 | 1,892 | 47,100 |
| 2024/01/10 | 1,888 | 1,895 | 1,873 | 1,876 | 52,000 |
| 2024/01/09 | 1,883 | 1,891 | 1,877 | 1,879 | 49,200 |
| 2024/01/05 | 1,894 | 1,897 | 1,877 | 1,882 | 49,900 |
| 2024/01/04 | 1,878 | 1,880 | 1,850 | 1,878 | 49,400 |