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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/09/08 | 1,134 | 1,157 | 1,134 | 1,146 | 80,200 |
| 2025/09/05 | 1,107 | 1,116 | 1,105 | 1,113 | 32,100 |
| 2025/09/04 | 1,107 | 1,109 | 1,100 | 1,106 | 26,100 |
| 2025/09/03 | 1,109 | 1,114 | 1,103 | 1,107 | 37,700 |
| 2025/09/02 | 1,106 | 1,109 | 1,103 | 1,107 | 15,500 |
| 2025/09/01 | 1,105 | 1,109 | 1,099 | 1,101 | 28,900 |
| 2025/08/29 | 1,094 | 1,102 | 1,093 | 1,102 | 34,900 |
| 2025/08/28 | 1,090 | 1,095 | 1,090 | 1,094 | 23,600 |
| 2025/08/27 | 1,101 | 1,101 | 1,086 | 1,090 | 51,400 |
| 2025/08/26 | 1,108 | 1,108 | 1,100 | 1,100 | 28,500 |
| 2025/08/25 | 1,112 | 1,113 | 1,103 | 1,103 | 28,400 |
| 2025/08/22 | 1,115 | 1,115 | 1,110 | 1,111 | 19,300 |
| 2025/08/21 | 1,121 | 1,122 | 1,115 | 1,115 | 17,600 |
| 2025/08/20 | 1,124 | 1,127 | 1,121 | 1,121 | 12,800 |
| 2025/08/19 | 1,125 | 1,125 | 1,116 | 1,121 | 24,700 |
| 2025/08/18 | 1,119 | 1,125 | 1,114 | 1,125 | 26,200 |
| 2025/08/15 | 1,117 | 1,117 | 1,108 | 1,112 | 31,000 |
| 2025/08/14 | 1,122 | 1,122 | 1,116 | 1,118 | 25,500 |
| 2025/08/13 | 1,129 | 1,132 | 1,122 | 1,126 | 18,800 |
| 2025/08/12 | 1,128 | 1,135 | 1,119 | 1,129 | 34,000 |
| 2025/08/08 | 1,121 | 1,131 | 1,118 | 1,128 | 26,600 |
| 2025/08/07 | 1,120 | 1,130 | 1,118 | 1,121 | 16,700 |
| 2025/08/06 | 1,121 | 1,126 | 1,120 | 1,123 | 21,000 |
| 2025/08/05 | 1,121 | 1,121 | 1,110 | 1,117 | 27,500 |
| 2025/08/04 | 1,126 | 1,134 | 1,117 | 1,120 | 34,300 |
| 2025/08/01 | 1,130 | 1,141 | 1,123 | 1,127 | 38,800 |
| 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 |