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
2004/12/30 936 936 925 930 19,400
2004/12/29 934 934 923 926 21,500
2004/12/28 933 933 921 924 24,600
2004/12/27 926 938 911 919 34,300
2004/12/24 941 943 920 926 24,500
2004/12/22 910 940 909 929 41,800
2004/12/21 899 908 896 904 36,200
2004/12/20 909 909 888 900 24,000
2004/12/17 870 889 870 889 39,000
2004/12/16 889 889 870 881 14,400
2004/12/15 880 889 880 884 13,900
2004/12/14 882 895 879 889 27,300
2004/12/13 879 892 870 887 17,200
2004/12/10 870 878 870 878 28,300
2004/12/09 876 880 871 872 13,200
2004/12/08 866 888 866 876 15,000
2004/12/07 882 884 871 871 19,700
2004/12/06 886 890 881 881 12,200
2004/12/03 898 898 886 892 30,000
2004/12/02 878 894 878 894 14,600
2004/12/01 880 881 875 877 42,600
2004/11/30 899 899 880 889 19,900
2004/11/29 867 898 867 890 51,800
2004/11/26 877 896 877 884 50,500
2004/11/25 886 886 880 885 8,000
2004/11/24 875 891 875 885 19,400
2004/11/22 892 896 870 883 19,300
2004/11/19 899 903 895 900 48,400
2004/11/18 900 903 892 897 76,000
2004/11/17 900 900 889 892 52,500
2004/11/16 897 900 886 892 41,100
2004/11/15 895 900 890 894 37,700
2004/11/12 887 899 887 893 35,300
2004/11/11 890 892 880 886 50,500
2004/11/10 899 905 885 885 63,000
2004/11/09 870 890 870 890 33,600
2004/11/08 897 901 879 900 50,400
2004/11/05 898 905 887 887 45,600
2004/11/04 897 899 891 896 30,700
2004/11/02 899 899 890 897 28,600
2004/11/01 900 900 885 891 59,200
2004/10/29 900 900 877 882 64,100
2004/10/28 900 905 875 900 57,700
2004/10/27 890 900 880 890 35,600
2004/10/26 900 902 880 880 64,500
2004/10/25 900 902 852 889 82,500
2004/10/22 930 936 900 921 51,300
2004/10/21 928 936 920 936 15,300
2004/10/20 930 933 925 930 12,500
2004/10/19 930 940 928 930 83,400
2004/10/18 935 935 926 935 83,400
2004/10/15 940 940 932 936 351,100
2004/10/14 979 979 939 940 358,200
2004/10/13 961 990 960 990 42,700
2004/10/12 982 984 954 984 41,400
2004/10/08 984 985 973 984 20,600
2004/10/07 985 985 980 984 18,100
2004/10/06 985 994 974 985 39,100
2004/10/05 965 987 965 986 19,000
2004/10/04 980 983 970 975 49,200
2004/10/01 987 990 975 988 38,000
2004/09/30 988 988 981 982 17,800
2004/09/29 982 984 968 982 22,600
2004/09/28 969 978 963 967 26,800
2004/09/27 979 979 967 972 12,400
2004/09/24 968 994 968 981 62,400
2004/09/22 970 974 965 968 61,900
2004/09/21 980 981 971 971 40,400
2004/09/17 976 978 971 975 49,900
2004/09/16 987 987 972 975 59,900
2004/09/15 990 995 972 980 259,300
2004/09/14 939 945 936 941 24,400
2004/09/13 946 952 940 941 29,300
2004/09/10 958 959 938 944 61,300
2004/09/09 958 967 956 962 23,900
2004/09/08 972 972 959 961 31,800
2004/09/07 969 974 963 972 43,400
2004/09/06 971 975 962 968 22,000
2004/09/03 980 985 975 977 53,000
2004/09/02 999 1,000 969 974 120,800
2004/09/01 990 1,005 962 987 377,700
2004/08/31 1,069 1,074 1,000 1,000 586,400
2004/08/30 1,110 1,110 1,063 1,067 278,800
2004/08/27 1,092 1,119 1,092 1,098 164,500
2004/08/26 1,099 1,100 1,080 1,090 76,400
2004/08/25 1,100 1,110 1,076 1,097 89,100
2004/08/24 1,119 1,120 1,073 1,090 253,900
2004/08/23 1,215 1,215 1,140 1,153 370,800
2004/08/20 999 1,035 990 1,035 30,100
2004/08/19 991 997 970 997 10,600
2004/08/18 995 995 981 981 4,600
2004/08/17 1,002 1,002 999 999 6,800
2004/08/16 1,007 1,010 998 1,001 15,400
2004/08/13 998 1,001 998 1,000 5,500
2004/08/12 999 1,000 998 998 4,300
2004/08/11 1,003 1,003 999 1,000 5,500
2004/08/10 995 1,000 992 1,000 7,200
2004/08/09 990 1,000 985 1,000 3,500
2004/08/06 993 1,005 992 992 2,700
2004/08/05 988 1,000 988 1,000 2,400
2004/08/04 985 1,000 981 1,000 8,300
2004/08/03 1,003 1,003 996 996 1,700
2004/08/02 1,012 1,015 1,010 1,010 11,000
2004/07/30 1,028 1,028 1,010 1,015 14,200
2004/07/29 990 991 988 988 3,700
2004/07/28 983 1,000 983 1,000 2,700
2004/07/27 1,000 1,000 980 982 14,700
2004/07/26 1,015 1,017 990 1,001 19,200
2004/07/23 1,005 1,008 996 1,007 6,200
2004/07/22 1,025 1,025 1,005 1,005 13,900
2004/07/21 1,029 1,030 1,010 1,025 13,100
2004/07/20 1,000 1,030 981 1,030 39,100
2004/07/16 972 1,004 972 1,004 9,900
2004/07/15 990 990 979 980 5,200
2004/07/14 1,001 1,002 990 990 15,600
2004/07/13 984 1,000 984 1,000 14,300
2004/07/12 1,001 1,001 980 980 5,400
2004/07/09 974 1,000 974 999 23,200
2004/07/08 961 990 961 973 11,900
2004/07/07 970 970 955 960 3,100
2004/07/06 971 976 960 970 9,200
2004/07/05 1,006 1,006 976 976 8,800
2004/07/02 998 998 985 985 4,200
2004/07/01 995 998 983 998 9,900
2004/06/30 984 992 980 984 9,800
2004/06/29 972 975 970 975 2,800
2004/06/28 985 990 970 970 6,700
2004/06/25 973 985 970 985 4,000
2004/06/24 992 992 968 990 13,100
2004/06/23 985 1,000 985 991 15,700
2004/06/22 989 989 980 985 3,600
2004/06/21 977 1,000 972 990 5,600
2004/06/18 997 1,010 962 965 28,400
2004/06/17 998 1,005 996 996 18,400
2004/06/16 980 1,000 966 992 30,400
2004/06/15 970 972 964 964 12,900
2004/06/14 905 940 905 940 12,600
2004/06/11 907 910 905 907 30,100
2004/06/10 929 929 915 917 15,900
2004/06/09 942 945 930 930 9,100
2004/06/08 950 960 941 951 10,200
2004/06/07 969 970 930 955 6,000
2004/06/04 980 981 960 969 5,000
2004/06/03 990 990 980 980 8,500
2004/06/02 984 990 981 990 3,900
2004/06/01 980 994 980 984 2,800
2004/05/31 998 998 986 986 4,100
2004/05/28 955 989 948 989 3,700
2004/05/27 957 965 955 955 4,100
2004/05/26 975 989 956 965 3,700
2004/05/25 1,000 1,000 975 975 3,000
2004/05/24 1,000 1,000 990 995 8,800
2004/05/21 985 985 975 975 6,900
2004/05/20 980 985 951 951 6,900
2004/05/19 911 960 911 960 5,600
2004/05/18 870 910 866 910 18,300
2004/05/17 945 945 866 870 22,200
2004/05/14 980 985 965 965 4,900
2004/05/13 1,024 1,024 980 995 13,500
2004/05/12 930 974 920 974 9,400
2004/05/11 900 930 870 870 30,500
2004/05/10 1,000 1,000 870 906 35,400
2004/05/07 1,063 1,063 1,026 1,027 21,800
2004/05/06 1,050 1,080 1,045 1,064 43,400
2004/04/30 1,080 1,080 1,060 1,069 14,900
2004/04/28 1,080 1,084 1,060 1,080 15,800
2004/04/27 1,088 1,090 1,065 1,080 14,100
2004/04/26 1,080 1,097 1,054 1,079 27,500
2004/04/23 1,071 1,089 1,040 1,076 29,200
2004/04/22 1,109 1,110 1,071 1,071 20,300
2004/04/21 1,081 1,110 1,067 1,100 105,200
2004/04/20 1,015 1,040 1,012 1,040 30,800
2004/04/19 1,075 1,075 1,012 1,035 53,700
2004/04/16 1,120 1,120 1,060 1,080 156,000
2004/04/15 1,160 1,160 1,106 1,120 59,200
2004/04/14 1,110 1,158 1,100 1,157 133,700
2004/04/13 1,045 1,108 1,035 1,100 179,600
2004/04/12 1,025 1,049 1,019 1,025 109,100
2004/04/09 1,010 1,010 985 1,004 48,200
2004/04/08 1,020 1,030 1,000 1,010 138,200
2004/04/07 1,043 1,043 1,000 1,020 33,400
2004/04/06 1,050 1,070 1,039 1,043 65,400
2004/04/05 1,020 1,110 1,020 1,039 85,500
2004/04/02 910 1,000 910 1,000 58,000
2004/04/01 860 940 840 940 30,000
2004/03/31 830 860 820 840 35,100
2004/03/30 825 830 821 830 20,200
2004/03/29 825 825 815 820 14,300
2004/03/26 808 820 805 815 11,200
2004/03/25 785 830 784 810 48,400
2004/03/24 766 778 765 775 8,400
2004/03/23 764 764 760 760 16,700
2004/03/22 756 774 750 764 10,500
2004/03/19 750 760 750 760 12,600
2004/03/18 725 750 722 750 50,800
2004/03/17 752 752 725 725 53,700
2004/03/16 766 766 747 750 26,900
2004/03/15 759 766 759 766 21,700
2004/03/12 730 765 730 760 7,900
2004/03/11 701 721 693 713 24,600
2004/03/10 750 754 731 731 20,300
2004/03/09 749 750 740 750 18,000
2004/03/08 760 760 742 750 21,000
2004/03/05 750 770 750 770 4,000
2004/03/04 756 756 750 750 2,000
2004/03/03 790 790 750 775 48,000
2004/03/02 749 795 749 795 37,000
2004/03/01 718 740 718 733 22,000
2004/02/27 716 718 711 716 14,000
2004/02/26 708 715 706 715 19,000
2004/02/25 695 708 695 706 28,000
2004/02/24 701 701 695 695 12,000
2004/02/23 700 700 700 700 8,000
2004/02/20 704 705 704 705 4,000
2004/02/19 705 710 705 707 10,000
2004/02/18 720 720 695 715 60,000
2004/02/17 602 620 602 620 8,000
2004/02/16 602 602 602 602 10,000
2004/02/13 620 620 602 610 6,000
2004/02/12 630 630 620 620 4,000
2004/02/09 621 632 621 631 6,000
2004/02/06 630 630 620 620 5,000
2004/02/05 657 657 630 630 21,000
2004/02/04 662 671 662 662 18,000
2004/02/03 650 660 650 660 12,000
2004/02/02 640 650 640 646 15,000
2004/01/30 630 630 610 630 14,000
2004/01/29 611 611 611 611 1,000
2004/01/28 615 620 614 615 16,000
2004/01/27 629 629 617 620 12,000
2004/01/26 605 615 605 605 8,000
2004/01/23 602 615 602 615 6,000
2004/01/22 620 624 615 622 21,000
2004/01/21 607 615 606 615 6,000
2004/01/20 610 610 606 606 2,000
2004/01/19 600 606 599 605 44,000
2004/01/16 583 600 583 599 19,000
2004/01/15 590 590 581 581 2,000
2004/01/14 605 605 600 600 9,000
2004/01/13 580 600 580 600 36,000
2004/01/09 590 591 590 590 8,000
2004/01/08 580 580 575 580 10,000
2004/01/07 580 580 580 580 1,000
2004/01/06 600 600 560 560 6,000
2004/01/05 590 590 590 590 1,000

このページの先頭へ