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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,130 | 1,133 | 1,124 | 1,133 | 27,100 |
| 2025/07/30 | 1,115 | 1,129 | 1,114 | 1,124 | 19,300 |
| 2025/07/29 | 1,109 | 1,116 | 1,108 | 1,115 | 15,500 |
| 2025/07/28 | 1,114 | 1,120 | 1,110 | 1,111 | 14,200 |
| 2025/07/25 | 1,115 | 1,125 | 1,110 | 1,114 | 13,000 |
| 2025/07/24 | 1,107 | 1,122 | 1,104 | 1,116 | 25,500 |
| 2025/07/23 | 1,101 | 1,111 | 1,099 | 1,109 | 39,800 |
| 2025/07/22 | 1,100 | 1,105 | 1,096 | 1,096 | 13,200 |
| 2025/07/18 | 1,109 | 1,109 | 1,100 | 1,102 | 18,500 |
| 2025/07/17 | 1,105 | 1,113 | 1,101 | 1,109 | 11,700 |
| 2025/07/16 | 1,108 | 1,108 | 1,100 | 1,100 | 9,700 |
| 2025/07/15 | 1,112 | 1,112 | 1,103 | 1,103 | 7,500 |
| 2025/07/14 | 1,105 | 1,115 | 1,104 | 1,110 | 10,200 |
| 2025/07/11 | 1,096 | 1,114 | 1,096 | 1,104 | 23,900 |
| 2025/07/10 | 1,102 | 1,106 | 1,094 | 1,099 | 36,600 |
| 2025/07/09 | 1,100 | 1,110 | 1,099 | 1,102 | 13,700 |
| 2025/07/08 | 1,098 | 1,101 | 1,097 | 1,097 | 19,400 |
| 2025/07/07 | 1,103 | 1,104 | 1,096 | 1,096 | 10,700 |
| 2025/07/04 | 1,108 | 1,108 | 1,097 | 1,097 | 20,000 |
| 2025/07/03 | 1,097 | 1,104 | 1,097 | 1,102 | 15,700 |
| 2025/07/02 | 1,094 | 1,102 | 1,094 | 1,095 | 15,600 |
| 2025/07/01 | 1,104 | 1,109 | 1,091 | 1,096 | 20,800 |
| 2025/06/30 | 1,132 | 1,134 | 1,110 | 1,110 | 53,600 |
| 2025/06/27 | 1,100 | 1,120 | 1,100 | 1,120 | 57,200 |
| 2025/06/26 | 1,090 | 1,098 | 1,090 | 1,094 | 21,700 |
| 2025/06/25 | 1,087 | 1,096 | 1,086 | 1,086 | 24,600 |
| 2025/06/24 | 1,095 | 1,097 | 1,086 | 1,086 | 20,000 |
| 2025/06/23 | 1,068 | 1,090 | 1,065 | 1,084 | 30,400 |
| 2025/06/20 | 1,075 | 1,077 | 1,061 | 1,061 | 60,300 |
| 2025/06/19 | 1,079 | 1,082 | 1,072 | 1,078 | 21,500 |
| 2025/06/18 | 1,075 | 1,083 | 1,075 | 1,083 | 17,100 |
| 2025/06/17 | 1,081 | 1,085 | 1,072 | 1,075 | 23,100 |
| 2025/06/16 | 1,086 | 1,088 | 1,080 | 1,084 | 17,700 |
| 2025/06/13 | 1,086 | 1,086 | 1,077 | 1,083 | 37,000 |
| 2025/06/12 | 1,098 | 1,101 | 1,089 | 1,089 | 24,000 |
| 2025/06/11 | 1,096 | 1,101 | 1,092 | 1,101 | 19,700 |
| 2025/06/10 | 1,104 | 1,110 | 1,092 | 1,092 | 29,600 |
| 2025/06/09 | 1,108 | 1,109 | 1,101 | 1,104 | 22,300 |
| 2025/06/06 | 1,100 | 1,107 | 1,094 | 1,100 | 28,600 |
| 2025/06/05 | 1,085 | 1,099 | 1,079 | 1,087 | 42,100 |
| 2025/06/04 | 1,070 | 1,087 | 1,063 | 1,080 | 43,900 |
| 2025/06/03 | 1,086 | 1,086 | 1,070 | 1,078 | 40,700 |
| 2025/06/02 | 1,102 | 1,107 | 1,089 | 1,089 | 40,600 |
| 2025/05/30 | 1,105 | 1,109 | 1,092 | 1,102 | 34,700 |
| 2025/05/29 | 1,112 | 1,113 | 1,100 | 1,105 | 46,200 |
| 2025/05/28 | 1,121 | 1,123 | 1,104 | 1,113 | 36,200 |
| 2025/05/27 | 1,114 | 1,121 | 1,113 | 1,116 | 18,600 |
| 2025/05/26 | 1,112 | 1,117 | 1,111 | 1,112 | 14,400 |
| 2025/05/23 | 1,104 | 1,117 | 1,100 | 1,114 | 20,000 |
| 2025/05/22 | 1,100 | 1,108 | 1,090 | 1,100 | 37,800 |
| 2025/05/21 | 1,112 | 1,117 | 1,102 | 1,102 | 33,500 |
| 2025/05/20 | 1,121 | 1,126 | 1,112 | 1,112 | 24,300 |
| 2025/05/19 | 1,120 | 1,125 | 1,114 | 1,116 | 28,700 |
| 2025/05/16 | 1,129 | 1,133 | 1,116 | 1,124 | 26,300 |
| 2025/05/15 | 1,135 | 1,135 | 1,119 | 1,120 | 25,600 |
| 2025/05/14 | 1,151 | 1,151 | 1,120 | 1,138 | 38,500 |
| 2025/05/13 | 1,156 | 1,160 | 1,150 | 1,150 | 25,400 |
| 2025/05/12 | 1,195 | 1,195 | 1,145 | 1,154 | 69,000 |
| 2025/05/09 | 1,200 | 1,204 | 1,191 | 1,203 | 26,000 |
| 2025/05/08 | 1,206 | 1,206 | 1,184 | 1,189 | 25,600 |
| 2025/05/07 | 1,212 | 1,250 | 1,197 | 1,206 | 100,200 |
| 2025/05/02 | 1,220 | 1,242 | 1,180 | 1,214 | 64,700 |
| 2025/05/01 | 1,216 | 1,219 | 1,211 | 1,217 | 16,700 |
| 2025/04/30 | 1,229 | 1,229 | 1,210 | 1,218 | 20,200 |
| 2025/04/28 | 1,214 | 1,229 | 1,202 | 1,229 | 29,700 |
| 2025/04/25 | 1,208 | 1,217 | 1,205 | 1,209 | 17,400 |
| 2025/04/24 | 1,226 | 1,228 | 1,207 | 1,213 | 17,600 |
| 2025/04/23 | 1,220 | 1,227 | 1,213 | 1,224 | 24,600 |
| 2025/04/22 | 1,212 | 1,218 | 1,206 | 1,209 | 30,900 |
| 2025/04/21 | 1,233 | 1,246 | 1,231 | 1,234 | 14,800 |
| 2025/04/18 | 1,205 | 1,235 | 1,205 | 1,233 | 18,900 |
| 2025/04/17 | 1,188 | 1,196 | 1,188 | 1,192 | 7,800 |
| 2025/04/16 | 1,199 | 1,208 | 1,186 | 1,188 | 13,700 |
| 2025/04/15 | 1,200 | 1,209 | 1,191 | 1,191 | 10,500 |
| 2025/04/14 | 1,195 | 1,204 | 1,190 | 1,194 | 16,200 |
| 2025/04/11 | 1,191 | 1,199 | 1,164 | 1,187 | 27,400 |
| 2025/04/10 | 1,207 | 1,217 | 1,196 | 1,212 | 39,600 |
| 2025/04/09 | 1,156 | 1,165 | 1,140 | 1,155 | 31,800 |
| 2025/04/08 | 1,147 | 1,186 | 1,146 | 1,186 | 28,500 |
| 2025/04/07 | 1,101 | 1,132 | 1,076 | 1,105 | 50,300 |
| 2025/04/04 | 1,196 | 1,199 | 1,157 | 1,167 | 69,800 |
| 2025/04/03 | 1,213 | 1,232 | 1,210 | 1,219 | 32,100 |
| 2025/04/02 | 1,250 | 1,255 | 1,237 | 1,237 | 28,100 |
| 2025/04/01 | 1,260 | 1,261 | 1,250 | 1,250 | 17,200 |
| 2025/03/31 | 1,274 | 1,275 | 1,250 | 1,250 | 41,200 |
| 2025/03/28 | 1,285 | 1,297 | 1,271 | 1,286 | 77,500 |
| 2025/03/27 | 1,300 | 1,320 | 1,290 | 1,320 | 149,400 |
| 2025/03/26 | 1,297 | 1,310 | 1,297 | 1,310 | 76,700 |
| 2025/03/25 | 1,303 | 1,310 | 1,280 | 1,297 | 73,200 |
| 2025/03/24 | 1,316 | 1,317 | 1,291 | 1,297 | 71,200 |
| 2025/03/21 | 1,315 | 1,325 | 1,311 | 1,311 | 51,300 |
| 2025/03/19 | 1,324 | 1,335 | 1,320 | 1,320 | 35,700 |
| 2025/03/18 | 1,322 | 1,334 | 1,310 | 1,327 | 36,700 |
| 2025/03/17 | 1,323 | 1,326 | 1,307 | 1,318 | 49,800 |
| 2025/03/14 | 1,307 | 1,329 | 1,307 | 1,316 | 34,700 |
| 2025/03/13 | 1,322 | 1,326 | 1,314 | 1,322 | 28,600 |
| 2025/03/12 | 1,308 | 1,322 | 1,306 | 1,315 | 22,600 |
| 2025/03/11 | 1,311 | 1,315 | 1,298 | 1,308 | 29,200 |
| 2025/03/10 | 1,328 | 1,328 | 1,314 | 1,319 | 31,400 |
| 2025/03/07 | 1,315 | 1,326 | 1,305 | 1,320 | 29,000 |
| 2025/03/06 | 1,326 | 1,335 | 1,321 | 1,330 | 29,900 |
| 2025/03/05 | 1,307 | 1,327 | 1,307 | 1,324 | 25,600 |
| 2025/03/04 | 1,300 | 1,306 | 1,292 | 1,300 | 24,500 |
| 2025/03/03 | 1,274 | 1,300 | 1,264 | 1,300 | 34,600 |
| 2025/02/28 | 1,267 | 1,267 | 1,255 | 1,256 | 30,700 |
| 2025/02/27 | 1,259 | 1,268 | 1,251 | 1,268 | 28,300 |
| 2025/02/26 | 1,264 | 1,264 | 1,253 | 1,256 | 18,000 |
| 2025/02/25 | 1,261 | 1,272 | 1,252 | 1,268 | 20,400 |
| 2025/02/21 | 1,260 | 1,263 | 1,255 | 1,257 | 14,100 |
| 2025/02/20 | 1,280 | 1,288 | 1,262 | 1,262 | 25,500 |
| 2025/02/19 | 1,284 | 1,285 | 1,280 | 1,281 | 11,400 |
| 2025/02/18 | 1,286 | 1,287 | 1,280 | 1,287 | 10,500 |
| 2025/02/17 | 1,292 | 1,296 | 1,286 | 1,286 | 11,800 |
| 2025/02/14 | 1,291 | 1,295 | 1,287 | 1,287 | 11,300 |
| 2025/02/13 | 1,285 | 1,302 | 1,285 | 1,289 | 15,300 |
| 2025/02/12 | 1,296 | 1,296 | 1,284 | 1,284 | 16,200 |
| 2025/02/10 | 1,286 | 1,297 | 1,286 | 1,289 | 15,800 |
| 2025/02/07 | 1,292 | 1,301 | 1,288 | 1,289 | 14,000 |
| 2025/02/06 | 1,293 | 1,302 | 1,292 | 1,292 | 13,300 |
| 2025/02/05 | 1,301 | 1,305 | 1,291 | 1,291 | 17,800 |
| 2025/02/04 | 1,301 | 1,314 | 1,301 | 1,301 | 13,300 |
| 2025/02/03 | 1,344 | 1,348 | 1,300 | 1,300 | 31,200 |
| 2025/01/31 | 1,340 | 1,347 | 1,334 | 1,334 | 15,400 |
| 2025/01/30 | 1,328 | 1,349 | 1,328 | 1,349 | 18,100 |
| 2025/01/29 | 1,341 | 1,341 | 1,328 | 1,333 | 9,000 |
| 2025/01/28 | 1,314 | 1,337 | 1,314 | 1,337 | 11,000 |
| 2025/01/27 | 1,310 | 1,320 | 1,310 | 1,313 | 7,300 |
| 2025/01/24 | 1,304 | 1,318 | 1,303 | 1,306 | 7,100 |
| 2025/01/23 | 1,318 | 1,324 | 1,303 | 1,303 | 11,700 |
| 2025/01/22 | 1,315 | 1,327 | 1,314 | 1,318 | 6,300 |
| 2025/01/21 | 1,303 | 1,314 | 1,303 | 1,309 | 8,100 |
| 2025/01/20 | 1,305 | 1,312 | 1,298 | 1,312 | 8,800 |
| 2025/01/17 | 1,293 | 1,305 | 1,285 | 1,297 | 11,200 |
| 2025/01/16 | 1,312 | 1,323 | 1,301 | 1,301 | 17,100 |
| 2025/01/15 | 1,280 | 1,300 | 1,280 | 1,300 | 11,400 |
| 2025/01/14 | 1,287 | 1,290 | 1,276 | 1,281 | 17,100 |
| 2025/01/10 | 1,288 | 1,297 | 1,286 | 1,289 | 8,800 |
| 2025/01/09 | 1,298 | 1,305 | 1,288 | 1,290 | 20,500 |
| 2025/01/08 | 1,306 | 1,312 | 1,297 | 1,297 | 16,200 |
| 2025/01/07 | 1,331 | 1,331 | 1,306 | 1,306 | 16,600 |
| 2025/01/06 | 1,351 | 1,351 | 1,325 | 1,325 | 19,900 |
| 2024/12/30 | 1,367 | 1,375 | 1,330 | 1,330 | 46,100 |
| 2024/12/27 | 1,320 | 1,365 | 1,320 | 1,365 | 31,200 |
| 2024/12/26 | 1,309 | 1,320 | 1,303 | 1,320 | 21,300 |
| 2024/12/25 | 1,302 | 1,308 | 1,291 | 1,308 | 11,100 |
| 2024/12/24 | 1,310 | 1,310 | 1,301 | 1,306 | 6,100 |
| 2024/12/23 | 1,306 | 1,307 | 1,298 | 1,307 | 9,100 |
| 2024/12/20 | 1,305 | 1,307 | 1,292 | 1,302 | 14,000 |
| 2024/12/19 | 1,283 | 1,300 | 1,276 | 1,298 | 8,700 |
| 2024/12/18 | 1,290 | 1,290 | 1,284 | 1,284 | 4,700 |
| 2024/12/17 | 1,280 | 1,289 | 1,280 | 1,287 | 9,100 |
| 2024/12/16 | 1,290 | 1,290 | 1,272 | 1,272 | 14,200 |
| 2024/12/13 | 1,277 | 1,290 | 1,277 | 1,284 | 23,500 |
| 2024/12/12 | 1,288 | 1,304 | 1,286 | 1,304 | 26,000 |
| 2024/12/11 | 1,285 | 1,294 | 1,285 | 1,285 | 14,700 |
| 2024/12/10 | 1,282 | 1,294 | 1,278 | 1,285 | 16,500 |
| 2024/12/09 | 1,270 | 1,292 | 1,269 | 1,282 | 18,100 |
| 2024/12/06 | 1,272 | 1,282 | 1,265 | 1,276 | 10,700 |
| 2024/12/05 | 1,276 | 1,277 | 1,262 | 1,264 | 21,900 |
| 2024/12/04 | 1,269 | 1,276 | 1,258 | 1,260 | 14,800 |
| 2024/12/03 | 1,252 | 1,282 | 1,252 | 1,281 | 23,500 |
| 2024/12/02 | 1,239 | 1,252 | 1,236 | 1,246 | 10,800 |
| 2024/11/29 | 1,258 | 1,258 | 1,241 | 1,243 | 21,800 |
| 2024/11/28 | 1,241 | 1,262 | 1,239 | 1,262 | 17,900 |
| 2024/11/27 | 1,253 | 1,254 | 1,234 | 1,236 | 13,500 |
| 2024/11/26 | 1,251 | 1,258 | 1,247 | 1,247 | 11,300 |
| 2024/11/25 | 1,278 | 1,278 | 1,253 | 1,253 | 15,700 |
| 2024/11/22 | 1,258 | 1,272 | 1,258 | 1,271 | 9,300 |
| 2024/11/21 | 1,275 | 1,275 | 1,259 | 1,259 | 12,100 |
| 2024/11/20 | 1,250 | 1,270 | 1,250 | 1,270 | 15,600 |
| 2024/11/19 | 1,249 | 1,262 | 1,249 | 1,250 | 11,000 |
| 2024/11/18 | 1,253 | 1,265 | 1,246 | 1,246 | 15,700 |
| 2024/11/15 | 1,268 | 1,268 | 1,253 | 1,253 | 9,400 |
| 2024/11/14 | 1,277 | 1,282 | 1,256 | 1,256 | 11,300 |
| 2024/11/13 | 1,280 | 1,293 | 1,277 | 1,277 | 17,700 |
| 2024/11/12 | 1,295 | 1,301 | 1,281 | 1,285 | 20,200 |
| 2024/11/11 | 1,288 | 1,293 | 1,278 | 1,290 | 12,600 |
| 2024/11/08 | 1,282 | 1,299 | 1,282 | 1,288 | 12,800 |
| 2024/11/07 | 1,273 | 1,278 | 1,264 | 1,270 | 23,400 |
| 2024/11/06 | 1,264 | 1,277 | 1,260 | 1,273 | 15,400 |
| 2024/11/05 | 1,290 | 1,290 | 1,259 | 1,264 | 19,400 |
| 2024/11/01 | 1,300 | 1,308 | 1,283 | 1,283 | 17,800 |
| 2024/10/31 | 1,288 | 1,304 | 1,288 | 1,301 | 17,500 |
| 2024/10/30 | 1,309 | 1,309 | 1,283 | 1,286 | 49,500 |
| 2024/10/29 | 1,278 | 1,292 | 1,276 | 1,291 | 9,600 |
| 2024/10/28 | 1,253 | 1,283 | 1,251 | 1,278 | 9,700 |
| 2024/10/25 | 1,275 | 1,278 | 1,255 | 1,255 | 12,000 |
| 2024/10/24 | 1,282 | 1,288 | 1,273 | 1,283 | 18,000 |
| 2024/10/23 | 1,297 | 1,299 | 1,284 | 1,288 | 8,100 |
| 2024/10/22 | 1,313 | 1,318 | 1,290 | 1,294 | 16,400 |
| 2024/10/21 | 1,306 | 1,318 | 1,306 | 1,318 | 16,800 |
| 2024/10/18 | 1,318 | 1,319 | 1,306 | 1,306 | 6,200 |
| 2024/10/17 | 1,318 | 1,321 | 1,309 | 1,311 | 7,700 |
| 2024/10/16 | 1,310 | 1,326 | 1,305 | 1,311 | 16,000 |
| 2024/10/15 | 1,305 | 1,318 | 1,301 | 1,318 | 10,200 |
| 2024/10/11 | 1,295 | 1,300 | 1,293 | 1,298 | 14,900 |
| 2024/10/10 | 1,317 | 1,317 | 1,291 | 1,293 | 9,000 |
| 2024/10/09 | 1,303 | 1,314 | 1,303 | 1,307 | 12,400 |
| 2024/10/08 | 1,300 | 1,310 | 1,299 | 1,303 | 9,700 |
| 2024/10/07 | 1,317 | 1,327 | 1,314 | 1,316 | 25,800 |