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
1997/12/30 848 848 848 848 9,000
1997/12/29 848 848 848 848 8,000
1997/12/26 850 850 848 848 5,000
1997/12/25 850 850 850 850 2,000
1997/12/24 851 851 851 851 2,000
1997/12/22 885 885 861 861 4,000
1997/12/19 880 885 880 885 3,000
1997/12/18 883 912 883 912 6,000
1997/12/17 869 870 859 870 33,000
1997/12/16 860 870 860 870 21,000
1997/12/15 900 900 864 870 13,000
1997/12/12 950 950 930 940 9,000
1997/12/10 959 959 950 950 5,000
1997/12/09 950 960 950 960 16,000
1997/12/08 1,040 1,040 1,010 1,010 6,000
1997/12/05 1,050 1,050 1,050 1,050 7,000
1997/12/04 1,010 1,010 985 985 4,000
1997/12/03 1,010 1,010 1,010 1,010 2,000
1997/12/02 1,000 1,020 1,000 1,010 23,000
1997/12/01 981 1,000 980 1,000 10,000
1997/11/28 1,060 1,060 951 951 17,000
1997/11/27 1,110 1,110 1,060 1,060 13,000
1997/11/26 1,200 1,200 1,180 1,180 6,000
1997/11/21 1,420 1,420 1,400 1,400 8,000
1997/11/20 1,460 1,460 1,460 1,460 1,000
1997/11/19 1,480 1,480 1,470 1,470 4,000
1997/11/18 1,500 1,500 1,470 1,500 6,000
1997/11/13 1,550 1,550 1,510 1,510 5,000
1997/11/12 1,630 1,640 1,590 1,590 13,000
1997/11/11 1,650 1,650 1,610 1,610 4,000
1997/11/10 1,650 1,650 1,650 1,650 2,000
1997/11/07 1,700 1,700 1,700 1,700 7,000
1997/11/06 1,750 1,750 1,750 1,750 9,000
1997/11/05 1,810 1,810 1,810 1,810 2,000
1997/11/04 1,720 1,750 1,720 1,750 3,000
1997/10/31 1,750 1,750 1,750 1,750 1,000
1997/10/30 1,760 1,760 1,760 1,760 1,000
1997/10/29 1,700 1,730 1,700 1,700 4,000
1997/10/28 1,690 1,690 1,690 1,690 4,000
1997/10/23 1,770 1,780 1,720 1,750 9,000
1997/10/22 1,770 1,790 1,740 1,790 8,000
1997/10/21 1,800 1,800 1,770 1,800 8,000
1997/10/20 1,800 1,800 1,800 1,800 2,000
1997/10/17 1,680 1,680 1,680 1,680 2,000
1997/10/16 1,650 1,650 1,650 1,650 1,000
1997/10/15 1,660 1,660 1,660 1,660 7,000
1997/10/09 1,660 1,660 1,660 1,660 10,000
1997/10/07 1,660 1,660 1,660 1,660 1,000
1997/10/06 1,740 1,740 1,660 1,690 4,000
1997/10/02 1,830 1,830 1,830 1,830 3,000
1997/09/30 1,820 1,820 1,810 1,810 3,000
1997/09/26 1,790 1,790 1,790 1,790 2,000
1997/09/25 1,770 1,790 1,770 1,790 3,000
1997/09/24 1,800 1,800 1,800 1,800 11,000
1997/09/22 1,800 1,800 1,800 1,800 7,000
1997/09/19 1,800 1,800 1,800 1,800 1,000
1997/09/18 1,760 1,800 1,750 1,800 15,000
1997/09/17 1,730 1,730 1,730 1,730 1,000
1997/09/16 1,730 1,730 1,730 1,730 1,000
1997/09/11 1,760 1,760 1,760 1,760 2,000
1997/09/10 1,700 1,730 1,700 1,730 13,000
1997/09/09 1,700 1,700 1,700 1,700 29,000
1997/09/08 1,740 1,780 1,700 1,700 28,000
1997/09/05 1,750 1,750 1,750 1,750 1,000
1997/09/04 1,740 1,750 1,740 1,750 2,000
1997/09/03 1,740 1,740 1,740 1,740 1,000
1997/09/02 1,830 1,830 1,830 1,830 2,000
1997/09/01 1,850 1,850 1,800 1,800 4,000
1997/08/29 1,850 1,850 1,850 1,850 1,000
1997/08/26 1,850 1,850 1,850 1,850 5,000
1997/08/25 1,850 1,850 1,850 1,850 1,000
1997/08/22 1,940 1,940 1,940 1,940 1,000
1997/08/21 1,850 1,850 1,850 1,850 2,000
1997/08/20 1,960 1,960 1,910 1,910 3,000
1997/08/19 1,940 1,940 1,910 1,910 3,000
1997/08/18 1,910 1,910 1,910 1,910 7,000
1997/08/15 1,910 1,910 1,910 1,910 2,000
1997/08/14 1,890 1,890 1,890 1,890 2,000
1997/08/12 1,920 1,920 1,890 1,890 2,000
1997/08/08 1,950 1,950 1,950 1,950 1,000
1997/08/07 1,940 1,960 1,940 1,960 21,000
1997/08/06 1,930 1,940 1,930 1,940 4,000
1997/08/05 2,000 2,000 2,000 2,000 1,000
1997/08/04 2,060 2,060 2,060 2,060 2,000
1997/08/01 2,070 2,070 1,990 1,990 2,000
1997/07/31 2,080 2,080 2,080 2,080 2,000
1997/07/29 2,090 2,090 2,090 2,090 2,000
1997/07/28 2,100 2,100 2,100 2,100 1,000
1997/07/25 2,090 2,090 2,090 2,090 1,000
1997/07/24 2,090 2,090 2,090 2,090 10,000
1997/07/23 2,090 2,090 2,090 2,090 3,000
1997/07/22 2,160 2,160 2,080 2,080 2,000
1997/07/18 2,160 2,160 2,160 2,160 4,000
1997/07/17 2,080 2,080 2,080 2,080 3,000
1997/07/15 2,100 2,100 2,080 2,080 9,000
1997/07/14 2,200 2,200 2,130 2,130 8,000
1997/07/11 2,140 2,140 2,090 2,130 23,000
1997/07/09 2,130 2,130 2,130 2,130 2,000
1997/07/08 2,170 2,170 2,170 2,170 2,000
1997/07/07 2,210 2,210 2,180 2,180 8,000
1997/07/04 2,160 2,160 2,150 2,160 11,000
1997/07/03 2,180 2,180 2,150 2,150 9,000
1997/07/02 2,180 2,200 2,180 2,180 64,000
1997/06/30 2,200 2,200 2,160 2,200 4,000
1997/06/27 2,210 2,210 2,200 2,200 16,000
1997/06/26 2,250 2,250 2,250 2,250 6,000
1997/06/25 2,290 2,290 2,250 2,250 26,000
1997/06/24 2,300 2,300 2,220 2,250 73,000
1997/06/23 2,300 2,300 2,300 2,300 15,000
1997/06/20 2,400 2,400 2,360 2,360 16,000
1997/06/19 2,360 2,400 2,350 2,400 19,000
1997/06/18 2,360 2,360 2,320 2,350 19,000
1997/06/17 2,330 2,340 2,320 2,320 7,000
1997/06/13 2,310 2,320 2,300 2,320 6,000
1997/06/12 2,310 2,310 2,310 2,310 6,000
1997/06/11 2,280 2,310 2,280 2,310 3,000
1997/06/10 2,270 2,270 2,270 2,270 4,000
1997/06/06 2,310 2,310 2,300 2,300 6,000
1997/06/05 2,300 2,310 2,300 2,310 5,000
1997/06/04 2,270 2,300 2,270 2,300 10,000
1997/06/03 2,340 2,340 2,340 2,340 5,000
1997/06/02 2,150 2,300 2,150 2,300 21,000
1997/05/30 2,140 2,150 2,100 2,140 19,000
1997/05/29 2,070 2,100 2,050 2,100 14,000
1997/05/28 2,050 2,070 2,050 2,070 13,000
1997/05/27 2,040 2,040 2,040 2,040 7,000
1997/05/26 2,010 2,050 2,010 2,040 13,000
1997/05/23 1,950 1,980 1,950 1,980 19,000
1997/05/22 2,020 2,020 2,020 2,020 13,000
1997/05/21 2,060 2,060 2,050 2,050 5,000
1997/05/20 2,150 2,150 2,150 2,150 8,000
1997/05/19 2,150 2,150 2,150 2,150 11,000
1997/05/16 2,110 2,150 2,100 2,150 25,000
1997/05/14 1,950 1,950 1,950 1,950 22,000
1997/05/13 1,850 1,850 1,800 1,800 41,000
1997/05/12 1,800 1,850 1,800 1,840 11,000
1997/05/09 1,800 1,800 1,800 1,800 16,000
1997/05/08 1,800 1,800 1,800 1,800 1,000
1997/05/07 1,810 1,810 1,800 1,800 16,000
1997/05/06 1,840 1,840 1,840 1,840 2,000
1997/05/02 1,910 1,910 1,840 1,840 6,000
1997/05/01 1,900 1,900 1,900 1,900 1,000
1997/04/30 1,900 1,900 1,900 1,900 2,000
1997/04/28 1,840 1,840 1,840 1,840 1,000
1997/04/23 1,830 1,830 1,830 1,830 4,000
1997/04/22 1,870 1,900 1,850 1,900 25,000
1997/04/18 1,830 1,830 1,780 1,780 4,000
1997/04/17 1,810 1,810 1,810 1,810 4,000
1997/04/15 1,820 1,820 1,820 1,820 1,000
1997/04/14 1,810 1,820 1,810 1,820 4,000
1997/04/10 1,840 1,840 1,810 1,810 12,000
1997/04/09 1,850 1,850 1,850 1,850 2,000
1997/04/08 1,860 1,860 1,830 1,830 16,000
1997/04/07 1,850 1,850 1,850 1,850 1,000
1997/04/04 1,830 1,840 1,830 1,840 3,000
1997/04/03 1,850 1,880 1,800 1,800 5,000
1997/04/02 1,890 1,890 1,860 1,860 6,000
1997/04/01 1,900 1,900 1,860 1,860 11,000
1997/03/26 1,860 1,860 1,860 1,860 3,000
1997/03/26 1 -> 1.10 分割
1997/03/25 2,050 2,050 2,050 2,050 5,000
1997/03/24 2,050 2,050 2,050 2,050 7,000
1997/03/21 2,050 2,090 2,050 2,090 16,000
1997/03/19 2,010 2,050 2,010 2,050 8,000
1997/03/18 1,990 1,990 1,960 1,980 11,000
1997/03/17 1,960 1,960 1,960 1,960 1,000
1997/03/14 1,960 1,960 1,960 1,960 2,000
1997/03/13 2,050 2,050 2,050 2,050 1,000
1997/03/12 1,960 1,960 1,960 1,960 1,000
1997/03/10 2,000 2,030 2,000 2,030 2,000
1997/03/07 2,030 2,030 2,030 2,030 2,000
1997/03/06 2,030 2,030 2,030 2,030 3,000
1997/03/05 2,060 2,060 2,060 2,060 2,000
1997/03/04 2,190 2,190 2,190 2,190 4,000
1997/03/03 2,070 2,070 2,070 2,070 1,000
1997/02/28 2,050 2,060 2,050 2,050 14,000
1997/02/26 2,040 2,040 2,040 2,040 6,000
1997/02/25 2,040 2,040 2,030 2,040 5,000
1997/02/24 2,030 2,030 2,030 2,030 1,000
1997/02/21 2,000 2,030 2,000 2,030 4,000
1997/02/20 1,960 2,000 1,960 2,000 12,000
1997/02/19 1,900 1,930 1,900 1,930 6,000
1997/02/18 1,930 1,930 1,870 1,900 11,000
1997/02/17 1,870 1,870 1,870 1,870 5,000
1997/02/14 1,840 1,870 1,840 1,870 14,000
1997/02/13 1,810 1,840 1,810 1,840 11,000
1997/02/12 1,880 1,880 1,840 1,840 4,000
1997/02/10 1,860 1,860 1,800 1,800 6,000
1997/02/06 1,840 1,910 1,840 1,910 13,000
1997/02/05 1,900 1,900 1,900 1,900 5,000
1997/02/04 1,930 1,930 1,900 1,930 8,000
1997/02/03 1,850 1,880 1,850 1,880 5,000
1997/01/31 1,820 1,850 1,800 1,850 30,000
1997/01/30 1,820 1,820 1,820 1,820 2,000
1997/01/29 1,810 1,820 1,790 1,820 39,000
1997/01/28 1,800 1,820 1,800 1,820 18,000
1997/01/27 1,870 1,880 1,850 1,850 22,000
1997/01/24 1,900 1,900 1,860 1,860 3,000
1997/01/23 2,010 2,010 1,990 1,990 13,000
1997/01/22 1,990 2,020 1,990 2,010 14,000
1997/01/21 1,990 1,990 1,950 1,990 15,000
1997/01/20 2,000 2,000 1,990 1,990 5,000
1997/01/17 2,000 2,000 1,990 1,990 5,000
1997/01/16 1,990 1,990 1,980 1,990 6,000
1997/01/14 2,000 2,000 1,980 1,980 6,000
1997/01/13 1,980 2,000 1,980 2,000 6,000
1997/01/10 1,960 2,000 1,960 1,990 11,000
1997/01/09 2,040 2,040 2,040 2,040 1,000
1997/01/08 2,060 2,100 2,060 2,100 3,000
1997/01/07 2,100 2,100 2,100 2,100 4,000

このページの先頭へ