プロネクサス(7893)の株価時系列情報
プロネクサス(7893)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 |
|---|---|---|---|---|---|
| 2026/07/13 | 1,138 | 1,145 | 1,133 | 1,135 | 15,300 |
| 2026/07/10 | 1,138 | 1,150 | 1,129 | 1,142 | 88,100 |
| 2026/07/09 | 1,112 | 1,142 | 1,111 | 1,128 | 40,800 |
| 2026/07/08 | 1,113 | 1,127 | 1,110 | 1,110 | 32,700 |
| 2026/07/07 | 1,101 | 1,118 | 1,101 | 1,111 | 15,400 |
| 2026/07/06 | 1,104 | 1,110 | 1,101 | 1,101 | 13,100 |
| 2026/07/03 | 1,112 | 1,121 | 1,101 | 1,101 | 35,800 |
| 2026/07/02 | 1,106 | 1,116 | 1,106 | 1,110 | 22,100 |
| 2026/07/01 | 1,100 | 1,100 | 1,087 | 1,095 | 25,100 |
| 2026/06/30 | 1,118 | 1,118 | 1,086 | 1,094 | 87,500 |
| 2026/06/29 | 1,086 | 1,121 | 1,079 | 1,121 | 62,900 |
| 2026/06/26 | 1,070 | 1,089 | 1,065 | 1,086 | 56,000 |
| 2026/06/25 | 1,073 | 1,079 | 1,065 | 1,065 | 15,100 |
| 2026/06/24 | 1,068 | 1,080 | 1,065 | 1,078 | 35,400 |
| 2026/06/23 | 1,055 | 1,072 | 1,055 | 1,068 | 37,100 |
| 2026/06/22 | 1,060 | 1,063 | 1,050 | 1,055 | 30,900 |
| 2026/06/19 | 1,054 | 1,066 | 1,051 | 1,066 | 47,300 |
| 2026/06/18 | 1,062 | 1,064 | 1,050 | 1,053 | 27,300 |
| 2026/06/17 | 1,050 | 1,061 | 1,050 | 1,053 | 32,000 |
| 2026/06/16 | 1,037 | 1,050 | 1,034 | 1,046 | 31,100 |
| 2026/06/15 | 1,040 | 1,045 | 1,037 | 1,037 | 25,100 |
| 2026/06/12 | 1,030 | 1,043 | 1,030 | 1,038 | 36,000 |
| 2026/06/11 | 1,038 | 1,044 | 1,029 | 1,044 | 27,200 |
| 2026/06/10 | 1,036 | 1,038 | 1,027 | 1,038 | 38,000 |
| 2026/06/09 | 1,041 | 1,049 | 1,025 | 1,030 | 29,700 |
| 2026/06/08 | 1,045 | 1,059 | 1,039 | 1,043 | 41,400 |
| 2026/06/05 | 1,033 | 1,051 | 1,033 | 1,046 | 24,600 |
| 2026/06/04 | 1,035 | 1,039 | 1,030 | 1,033 | 23,200 |
| 2026/06/03 | 1,029 | 1,038 | 1,019 | 1,035 | 34,900 |
| 2026/06/02 | 1,044 | 1,044 | 1,027 | 1,027 | 45,200 |
| 2026/06/01 | 1,056 | 1,056 | 1,044 | 1,045 | 57,200 |
| 2026/05/29 | 1,055 | 1,076 | 1,055 | 1,056 | 30,400 |
| 2026/05/28 | 1,070 | 1,079 | 1,064 | 1,071 | 45,000 |
| 2026/05/27 | 1,058 | 1,064 | 1,055 | 1,063 | 29,200 |
| 2026/05/26 | 1,057 | 1,060 | 1,052 | 1,054 | 24,600 |
| 2026/05/25 | 1,069 | 1,069 | 1,056 | 1,059 | 29,100 |
| 2026/05/22 | 1,088 | 1,088 | 1,068 | 1,072 | 20,700 |
| 2026/05/21 | 1,098 | 1,100 | 1,087 | 1,088 | 24,800 |
| 2026/05/20 | 1,111 | 1,117 | 1,084 | 1,090 | 41,400 |
| 2026/05/19 | 1,099 | 1,116 | 1,089 | 1,111 | 43,800 |
| 2026/05/18 | 1,093 | 1,101 | 1,085 | 1,090 | 28,700 |
| 2026/05/15 | 1,071 | 1,105 | 1,065 | 1,096 | 55,600 |
| 2026/05/14 | 1,076 | 1,076 | 1,048 | 1,049 | 39,800 |
| 2026/05/13 | 1,063 | 1,081 | 1,063 | 1,076 | 14,500 |
| 2026/05/12 | 1,062 | 1,068 | 1,060 | 1,063 | 17,900 |
| 2026/05/11 | 1,068 | 1,077 | 1,067 | 1,068 | 25,600 |
| 2026/05/08 | 1,077 | 1,077 | 1,065 | 1,068 | 24,300 |
| 2026/05/07 | 1,078 | 1,083 | 1,071 | 1,077 | 34,000 |
| 2026/05/01 | 1,071 | 1,077 | 1,063 | 1,071 | 23,400 |
| 2026/04/30 | 1,080 | 1,080 | 1,066 | 1,071 | 46,700 |
| 2026/04/28 | 1,065 | 1,090 | 1,063 | 1,090 | 40,400 |
| 2026/04/27 | 1,055 | 1,066 | 1,055 | 1,061 | 51,300 |
| 2026/04/24 | 1,072 | 1,075 | 1,061 | 1,061 | 46,500 |
| 2026/04/23 | 1,088 | 1,090 | 1,073 | 1,073 | 33,900 |
| 2026/04/22 | 1,100 | 1,104 | 1,089 | 1,089 | 34,400 |
| 2026/04/21 | 1,112 | 1,117 | 1,101 | 1,101 | 34,500 |
| 2026/04/20 | 1,106 | 1,113 | 1,100 | 1,100 | 27,700 |
| 2026/04/17 | 1,104 | 1,120 | 1,104 | 1,104 | 22,700 |
| 2026/04/16 | 1,113 | 1,120 | 1,103 | 1,103 | 154,500 |
| 2026/04/15 | 1,123 | 1,124 | 1,113 | 1,124 | 28,100 |
| 2026/04/14 | 1,127 | 1,128 | 1,109 | 1,114 | 24,100 |
| 2026/04/13 | 1,126 | 1,128 | 1,117 | 1,119 | 15,400 |
| 2026/04/10 | 1,130 | 1,132 | 1,121 | 1,126 | 19,000 |
| 2026/04/09 | 1,142 | 1,146 | 1,130 | 1,130 | 18,700 |
| 2026/04/08 | 1,140 | 1,149 | 1,140 | 1,142 | 25,700 |
| 2026/04/07 | 1,130 | 1,138 | 1,130 | 1,136 | 14,100 |
| 2026/04/06 | 1,123 | 1,130 | 1,120 | 1,130 | 18,100 |
| 2026/04/03 | 1,117 | 1,130 | 1,117 | 1,122 | 13,200 |
| 2026/03/27 | 1,133 | 1,133 | 1,119 | 1,124 | 215,300 |
| 2026/03/26 | 1,119 | 1,126 | 1,110 | 1,126 | 116,900 |
| 2026/03/25 | 1,115 | 1,126 | 1,114 | 1,120 | 89,500 |
| 2026/03/24 | 1,102 | 1,108 | 1,095 | 1,105 | 68,200 |
| 2026/03/23 | 1,100 | 1,101 | 1,083 | 1,085 | 156,100 |
| 2026/03/19 | 1,128 | 1,139 | 1,110 | 1,110 | 75,100 |
| 2026/03/18 | 1,131 | 1,145 | 1,131 | 1,141 | 53,100 |
| 2026/03/17 | 1,127 | 1,138 | 1,123 | 1,131 | 66,600 |
| 2026/03/16 | 1,122 | 1,129 | 1,118 | 1,123 | 55,900 |
| 2026/03/13 | 1,120 | 1,135 | 1,120 | 1,120 | 72,900 |
| 2026/03/12 | 1,156 | 1,156 | 1,127 | 1,133 | 86,900 |
| 2026/03/11 | 1,168 | 1,174 | 1,159 | 1,159 | 61,100 |
| 2026/03/10 | 1,166 | 1,173 | 1,160 | 1,168 | 72,700 |
| 2026/03/09 | 1,156 | 1,160 | 1,136 | 1,160 | 131,100 |
| 2026/03/06 | 1,170 | 1,170 | 1,148 | 1,157 | 65,900 |
| 2026/03/05 | 1,172 | 1,179 | 1,167 | 1,176 | 75,600 |
| 2026/03/04 | 1,161 | 1,161 | 1,132 | 1,149 | 116,600 |
| 2026/03/03 | 1,180 | 1,181 | 1,162 | 1,167 | 66,000 |
| 2026/03/02 | 1,182 | 1,188 | 1,173 | 1,180 | 63,300 |
| 2026/02/27 | 1,170 | 1,182 | 1,166 | 1,182 | 73,300 |
| 2026/02/26 | 1,169 | 1,184 | 1,163 | 1,170 | 73,500 |
| 2026/02/25 | 1,178 | 1,182 | 1,168 | 1,169 | 51,500 |
| 2026/02/24 | 1,165 | 1,182 | 1,161 | 1,177 | 47,000 |
| 2026/02/20 | 1,165 | 1,165 | 1,159 | 1,159 | 43,100 |
| 2026/02/19 | 1,178 | 1,178 | 1,162 | 1,172 | 48,600 |
| 2026/02/18 | 1,194 | 1,194 | 1,178 | 1,182 | 35,500 |
| 2026/02/17 | 1,194 | 1,203 | 1,190 | 1,194 | 28,700 |
| 2026/02/16 | 1,186 | 1,199 | 1,186 | 1,194 | 40,600 |
| 2026/02/13 | 1,198 | 1,203 | 1,185 | 1,185 | 37,600 |
| 2026/02/12 | 1,190 | 1,198 | 1,186 | 1,198 | 57,300 |
| 2026/02/10 | 1,195 | 1,201 | 1,190 | 1,190 | 40,800 |
| 2026/02/09 | 1,185 | 1,195 | 1,179 | 1,195 | 47,200 |
| 2026/02/06 | 1,177 | 1,182 | 1,167 | 1,174 | 39,200 |
| 2026/02/05 | 1,179 | 1,185 | 1,170 | 1,177 | 43,800 |
| 2026/02/04 | 1,169 | 1,175 | 1,161 | 1,171 | 40,800 |
| 2026/02/03 | 1,172 | 1,178 | 1,168 | 1,170 | 33,300 |
| 2026/02/02 | 1,157 | 1,172 | 1,156 | 1,169 | 46,500 |
| 2026/01/30 | 1,150 | 1,157 | 1,144 | 1,157 | 46,500 |
| 2026/01/29 | 1,140 | 1,150 | 1,133 | 1,150 | 38,800 |
| 2026/01/28 | 1,147 | 1,147 | 1,133 | 1,139 | 30,700 |
| 2026/01/27 | 1,146 | 1,151 | 1,141 | 1,145 | 30,700 |
| 2026/01/26 | 1,153 | 1,155 | 1,142 | 1,153 | 60,900 |
| 2026/01/23 | 1,170 | 1,172 | 1,154 | 1,154 | 30,200 |
| 2026/01/22 | 1,156 | 1,171 | 1,156 | 1,170 | 45,700 |
| 2026/01/21 | 1,159 | 1,159 | 1,144 | 1,152 | 41,500 |
| 2026/01/20 | 1,175 | 1,175 | 1,158 | 1,159 | 30,200 |
| 2026/01/19 | 1,169 | 1,178 | 1,165 | 1,176 | 27,600 |
| 2026/01/16 | 1,168 | 1,168 | 1,158 | 1,165 | 29,400 |
| 2026/01/15 | 1,167 | 1,172 | 1,163 | 1,170 | 25,000 |
| 2026/01/14 | 1,166 | 1,168 | 1,161 | 1,162 | 25,100 |
| 2026/01/13 | 1,170 | 1,171 | 1,157 | 1,166 | 57,300 |
| 2026/01/09 | 1,162 | 1,170 | 1,160 | 1,160 | 21,900 |
| 2026/01/08 | 1,170 | 1,174 | 1,164 | 1,164 | 25,200 |
| 2026/01/07 | 1,170 | 1,178 | 1,165 | 1,167 | 29,400 |
| 2026/01/06 | 1,172 | 1,179 | 1,169 | 1,170 | 31,300 |
| 2026/01/05 | 1,158 | 1,169 | 1,158 | 1,165 | 38,100 |
| 2025/12/30 | 1,156 | 1,156 | 1,146 | 1,146 | 52,600 |
| 2025/12/29 | 1,159 | 1,168 | 1,153 | 1,167 | 50,500 |
| 2025/12/26 | 1,141 | 1,153 | 1,139 | 1,152 | 23,600 |
| 2025/12/25 | 1,139 | 1,142 | 1,137 | 1,138 | 15,800 |
| 2025/12/24 | 1,159 | 1,159 | 1,139 | 1,139 | 27,600 |
| 2025/12/23 | 1,154 | 1,164 | 1,149 | 1,159 | 39,900 |
| 2025/12/22 | 1,155 | 1,160 | 1,148 | 1,154 | 23,200 |
| 2025/12/19 | 1,150 | 1,154 | 1,149 | 1,152 | 25,100 |
| 2025/12/18 | 1,146 | 1,158 | 1,145 | 1,151 | 28,400 |
| 2025/12/17 | 1,142 | 1,145 | 1,137 | 1,138 | 15,400 |
| 2025/12/16 | 1,153 | 1,153 | 1,140 | 1,145 | 24,500 |
| 2025/12/15 | 1,148 | 1,158 | 1,146 | 1,153 | 19,000 |
| 2025/12/12 | 1,138 | 1,147 | 1,138 | 1,143 | 28,800 |
| 2025/12/11 | 1,159 | 1,159 | 1,130 | 1,132 | 26,900 |
| 2025/12/10 | 1,150 | 1,158 | 1,149 | 1,157 | 11,600 |
| 2025/12/09 | 1,149 | 1,151 | 1,145 | 1,150 | 14,700 |
| 2025/12/08 | 1,155 | 1,163 | 1,147 | 1,151 | 20,500 |
| 2025/12/05 | 1,170 | 1,170 | 1,151 | 1,151 | 38,500 |
| 2025/12/04 | 1,153 | 1,171 | 1,153 | 1,170 | 32,500 |
| 2025/12/03 | 1,161 | 1,164 | 1,149 | 1,149 | 33,900 |
| 2025/12/02 | 1,171 | 1,175 | 1,164 | 1,164 | 22,200 |
| 2025/12/01 | 1,179 | 1,183 | 1,170 | 1,175 | 20,300 |
| 2025/11/28 | 1,181 | 1,194 | 1,179 | 1,187 | 28,200 |
| 2025/11/27 | 1,191 | 1,191 | 1,173 | 1,181 | 32,500 |
| 2025/11/26 | 1,185 | 1,195 | 1,181 | 1,191 | 28,100 |
| 2025/11/25 | 1,207 | 1,210 | 1,184 | 1,184 | 43,200 |
| 2025/11/21 | 1,183 | 1,212 | 1,182 | 1,212 | 56,000 |
| 2025/11/20 | 1,168 | 1,186 | 1,167 | 1,183 | 49,700 |
| 2025/11/19 | 1,170 | 1,177 | 1,166 | 1,167 | 47,500 |
| 2025/11/18 | 1,167 | 1,173 | 1,162 | 1,167 | 45,700 |
| 2025/11/17 | 1,187 | 1,187 | 1,166 | 1,175 | 26,400 |
| 2025/11/14 | 1,197 | 1,201 | 1,188 | 1,196 | 33,900 |
| 2025/11/13 | 1,188 | 1,203 | 1,188 | 1,198 | 45,500 |
| 2025/11/12 | 1,179 | 1,209 | 1,179 | 1,188 | 74,900 |
| 2025/11/11 | 1,151 | 1,181 | 1,141 | 1,178 | 187,200 |
| 2025/11/10 | 1,090 | 1,092 | 1,083 | 1,091 | 24,100 |
| 2025/11/07 | 1,080 | 1,085 | 1,079 | 1,083 | 19,600 |
| 2025/11/06 | 1,085 | 1,088 | 1,080 | 1,080 | 19,300 |
| 2025/11/05 | 1,088 | 1,092 | 1,080 | 1,083 | 35,100 |
| 2025/11/04 | 1,094 | 1,099 | 1,085 | 1,096 | 33,300 |
| 2025/10/31 | 1,095 | 1,096 | 1,080 | 1,094 | 54,900 |
| 2025/10/30 | 1,096 | 1,106 | 1,094 | 1,094 | 47,900 |
| 2025/10/29 | 1,107 | 1,108 | 1,094 | 1,094 | 25,600 |
| 2025/10/28 | 1,121 | 1,122 | 1,100 | 1,103 | 28,400 |
| 2025/10/27 | 1,116 | 1,120 | 1,115 | 1,119 | 18,600 |
| 2025/10/24 | 1,113 | 1,116 | 1,111 | 1,111 | 10,900 |
| 2025/10/23 | 1,121 | 1,122 | 1,113 | 1,113 | 11,900 |
| 2025/10/22 | 1,108 | 1,120 | 1,108 | 1,120 | 12,700 |
| 2025/10/21 | 1,108 | 1,118 | 1,108 | 1,112 | 13,300 |
| 2025/10/20 | 1,106 | 1,112 | 1,103 | 1,107 | 23,100 |
| 2025/10/17 | 1,097 | 1,104 | 1,093 | 1,098 | 26,100 |
| 2025/10/16 | 1,106 | 1,110 | 1,097 | 1,097 | 20,400 |
| 2025/10/15 | 1,094 | 1,113 | 1,094 | 1,113 | 30,800 |
| 2025/10/14 | 1,093 | 1,100 | 1,085 | 1,094 | 37,300 |
| 2025/10/10 | 1,101 | 1,101 | 1,093 | 1,093 | 31,700 |
| 2025/10/09 | 1,115 | 1,115 | 1,102 | 1,106 | 18,800 |
| 2025/10/08 | 1,111 | 1,118 | 1,104 | 1,104 | 16,900 |
| 2025/10/07 | 1,109 | 1,110 | 1,101 | 1,108 | 15,600 |
| 2025/10/06 | 1,113 | 1,113 | 1,101 | 1,109 | 24,100 |
| 2025/10/03 | 1,100 | 1,105 | 1,095 | 1,095 | 18,500 |
| 2025/10/02 | 1,101 | 1,106 | 1,098 | 1,098 | 32,000 |
| 2025/10/01 | 1,120 | 1,124 | 1,101 | 1,101 | 36,400 |
| 2025/09/30 | 1,130 | 1,131 | 1,121 | 1,121 | 30,900 |
| 2025/09/29 | 1,154 | 1,154 | 1,125 | 1,128 | 48,900 |
| 2025/09/26 | 1,163 | 1,169 | 1,159 | 1,168 | 43,900 |
| 2025/09/25 | 1,160 | 1,163 | 1,153 | 1,163 | 27,000 |
| 2025/09/24 | 1,151 | 1,158 | 1,149 | 1,155 | 35,000 |
| 2025/09/22 | 1,150 | 1,152 | 1,145 | 1,147 | 29,200 |
| 2025/09/19 | 1,133 | 1,141 | 1,129 | 1,139 | 35,700 |
| 2025/09/18 | 1,122 | 1,130 | 1,117 | 1,126 | 21,700 |
| 2025/09/17 | 1,130 | 1,130 | 1,119 | 1,122 | 26,700 |
| 2025/09/16 | 1,138 | 1,139 | 1,133 | 1,133 | 21,900 |
| 2025/09/12 | 1,138 | 1,143 | 1,133 | 1,138 | 35,300 |
| 2025/09/11 | 1,145 | 1,146 | 1,137 | 1,138 | 21,500 |
| 2025/09/10 | 1,142 | 1,145 | 1,137 | 1,143 | 15,000 |
| 2025/09/09 | 1,151 | 1,156 | 1,139 | 1,144 | 33,500 |