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
2007/12/28 1,018 1,020 1,006 1,012 40,800
2007/12/27 1,038 1,038 1,012 1,020 21,900
2007/12/26 1,009 1,039 1,004 1,038 87,700
2007/12/25 1,050 1,050 983 991 73,900
2007/12/21 960 972 940 960 90,600
2007/12/20 917 966 917 964 116,900
2007/12/19 916 931 895 907 118,300
2007/12/18 890 926 880 904 90,600
2007/12/17 930 935 884 899 140,500
2007/12/14 915 938 912 938 132,700
2007/12/13 966 971 945 945 61,900
2007/12/12 987 987 960 966 80,800
2007/12/11 1,010 1,018 999 1,007 70,200
2007/12/10 1,008 1,020 1,000 1,007 30,400
2007/12/07 1,028 1,040 995 1,004 77,200
2007/12/06 1,035 1,043 1,022 1,027 85,900
2007/12/05 1,015 1,034 980 1,022 169,000
2007/12/04 1,012 1,014 992 1,001 67,400
2007/12/03 980 1,012 980 1,012 94,300
2007/11/30 963 977 945 965 73,500
2007/11/29 947 963 945 963 96,200
2007/11/28 949 963 933 951 97,600
2007/11/27 965 978 919 959 96,500
2007/11/26 965 975 960 975 74,900
2007/11/22 954 959 938 955 98,800
2007/11/21 947 952 928 935 91,500
2007/11/20 919 928 895 928 199,300
2007/11/19 928 952 902 918 106,400
2007/11/16 907 940 899 927 165,100
2007/11/15 890 940 887 906 92,100
2007/11/14 879 882 860 878 62,600
2007/11/13 860 863 844 850 75,600
2007/11/12 831 858 818 857 143,100
2007/11/09 856 856 827 831 125,000
2007/11/08 863 876 830 855 205,200
2007/11/07 858 900 844 864 283,200
2007/11/06 821 848 821 838 374,300
2007/11/05 794 818 794 814 247,700
2007/11/02 797 797 780 786 151,300
2007/11/01 807 810 784 797 161,900
2007/10/31 772 806 770 806 325,200
2007/10/30 768 771 757 765 197,500
2007/10/29 760 775 757 767 335,800
2007/10/26 795 795 745 755 974,100
2007/10/25 899 900 830 845 176,500
2007/10/24 876 893 875 892 83,100
2007/10/23 841 868 840 857 138,500
2007/10/22 829 844 829 841 86,300
2007/10/19 858 863 836 841 130,100
2007/10/18 860 879 859 862 89,500
2007/10/17 867 868 858 858 60,400
2007/10/16 890 891 875 877 62,000
2007/10/15 901 910 888 898 69,800
2007/10/12 910 915 906 906 36,700
2007/10/11 934 934 882 914 226,000
2007/10/10 943 943 932 934 15,400
2007/10/09 920 944 919 926 38,600
2007/10/05 905 915 902 910 64,900
2007/10/04 889 914 887 905 47,500
2007/10/03 870 883 870 879 79,600
2007/10/02 847 869 847 861 45,700
2007/10/01 862 863 842 842 53,800
2007/09/28 860 862 850 862 72,600
2007/09/27 834 860 825 850 183,000
2007/09/26 850 850 829 836 151,700
2007/09/25 874 874 830 859 173,500
2007/09/21 901 903 872 884 79,500
2007/09/20 925 930 908 910 87,100
2007/09/19 911 942 911 926 37,100
2007/09/18 916 921 883 906 68,600
2007/09/14 918 937 912 925 140,700
2007/09/13 940 946 935 940 52,200
2007/09/12 940 950 938 940 60,300
2007/09/11 950 951 937 939 30,200
2007/09/10 930 958 930 956 52,100
2007/09/07 923 944 923 936 83,700
2007/09/06 919 932 909 923 214,800
2007/09/05 960 962 945 949 127,100
2007/09/04 965 967 955 960 93,700
2007/09/03 976 976 960 962 70,200
2007/08/31 980 986 965 974 112,300
2007/08/30 989 989 972 980 56,800
2007/08/29 988 989 966 982 204,300
2007/08/28 976 996 976 988 84,000
2007/08/27 997 997 974 976 123,100
2007/08/24 997 998 971 980 164,900
2007/08/23 985 1,007 985 994 145,700
2007/08/22 984 989 975 985 48,200
2007/08/21 970 988 968 984 73,800
2007/08/20 985 985 947 962 141,600
2007/08/17 988 988 952 955 158,700
2007/08/16 981 994 973 988 133,900
2007/08/15 982 991 970 982 72,000
2007/08/14 975 987 970 982 72,900
2007/08/13 990 995 967 975 133,700
2007/08/10 999 999 947 947 140,700
2007/08/09 998 1,000 964 996 164,300
2007/08/08 998 1,002 988 1,000 67,900
2007/08/07 999 1,006 986 993 49,000
2007/08/06 999 1,010 999 1,008 15,200
2007/08/03 1,025 1,025 987 1,006 55,400
2007/08/02 998 1,018 998 1,018 37,200
2007/08/01 1,012 1,018 1,008 1,011 37,200
2007/07/31 998 1,013 982 1,013 72,600
2007/07/30 960 1,008 960 1,008 90,000
2007/07/27 931 1,023 923 1,010 182,500
2007/07/26 992 993 936 936 260,300
2007/07/25 1,030 1,030 1,000 1,002 59,300
2007/07/24 1,003 1,021 1,003 1,013 51,600
2007/07/23 1,012 1,012 1,000 1,002 14,000
2007/07/20 1,012 1,018 1,008 1,013 12,000
2007/07/19 1,020 1,022 1,006 1,013 21,100
2007/07/18 1,020 1,023 1,015 1,015 43,900
2007/07/17 1,007 1,025 1,006 1,017 80,000
2007/07/13 1,007 1,015 992 997 50,900
2007/07/12 1,016 1,018 1,000 1,006 38,200
2007/07/11 1,020 1,023 1,012 1,013 32,100
2007/07/10 1,020 1,036 1,017 1,030 21,800
2007/07/09 1,036 1,039 1,017 1,028 57,300
2007/07/06 1,048 1,050 1,032 1,039 35,100
2007/07/05 1,057 1,065 1,045 1,060 38,600
2007/07/04 1,060 1,060 1,046 1,046 22,700
2007/07/03 1,054 1,063 1,041 1,058 80,100
2007/07/02 1,072 1,080 1,063 1,069 65,100
2007/06/29 1,068 1,074 1,058 1,069 308,300
2007/06/28 1,069 1,069 1,049 1,068 96,900
2007/06/27 1,059 1,066 1,050 1,062 139,800
2007/06/26 1,073 1,078 1,053 1,059 321,200
2007/06/25 1,025 1,035 1,013 1,013 37,800
2007/06/22 1,020 1,026 1,015 1,017 87,000
2007/06/21 1,020 1,021 1,005 1,020 116,300
2007/06/20 1,027 1,027 1,006 1,015 59,900
2007/06/19 1,030 1,030 1,016 1,022 97,400
2007/06/18 1,023 1,033 1,023 1,026 41,900
2007/06/15 1,015 1,025 1,013 1,022 79,800
2007/06/14 1,020 1,022 1,007 1,011 94,200
2007/06/13 1,005 1,022 1,002 1,018 87,100
2007/06/12 1,020 1,024 1,000 1,000 101,800
2007/06/11 1,001 1,016 997 1,016 145,000
2007/06/08 970 1,005 962 980 911,300
2007/06/07 1,030 1,034 945 960 452,300
2007/06/06 1,031 1,045 1,031 1,035 81,600
2007/06/05 1,050 1,051 1,024 1,040 131,400
2007/06/04 1,086 1,086 1,036 1,043 148,500
2007/06/01 1,078 1,078 1,066 1,072 91,100
2007/05/31 1,070 1,077 1,063 1,076 80,000
2007/05/30 1,070 1,075 1,062 1,068 52,400
2007/05/29 1,070 1,079 1,066 1,075 14,600
2007/05/28 1,080 1,080 1,062 1,067 32,900
2007/05/25 1,109 1,109 1,071 1,080 42,200
2007/05/24 1,104 1,104 1,079 1,090 19,900
2007/05/23 1,083 1,103 1,071 1,101 58,800
2007/05/22 1,087 1,087 1,060 1,085 69,800
2007/05/21 1,080 1,094 1,075 1,086 71,500
2007/05/18 1,053 1,102 1,053 1,083 146,600
2007/05/17 1,080 1,095 1,054 1,073 145,800
2007/05/16 1,075 1,089 1,068 1,082 97,300
2007/05/15 1,090 1,090 1,065 1,076 151,800
2007/05/14 1,125 1,125 1,106 1,113 66,900
2007/05/11 1,112 1,112 1,087 1,105 128,300
2007/05/10 1,134 1,140 1,118 1,118 107,700
2007/05/09 1,133 1,152 1,128 1,133 106,400
2007/05/08 1,175 1,176 1,125 1,143 145,600
2007/05/07 1,155 1,178 1,155 1,175 102,400
2007/05/02 1,141 1,159 1,135 1,155 63,200
2007/05/01 1,144 1,156 1,141 1,141 70,200
2007/04/27 1,103 1,156 1,103 1,156 199,700
2007/04/26 1,157 1,181 1,153 1,181 110,500
2007/04/25 1,178 1,178 1,151 1,155 53,500
2007/04/24 1,150 1,158 1,145 1,158 1,191,800
2007/04/23 1,138 1,158 1,136 1,149 126,800
2007/04/20 1,165 1,166 1,154 1,158 202,100
2007/04/19 1,181 1,181 1,157 1,158 203,800
2007/04/18 1,183 1,185 1,171 1,181 71,400
2007/04/17 1,198 1,199 1,179 1,183 102,000
2007/04/16 1,198 1,202 1,175 1,183 69,000
2007/04/13 1,195 1,211 1,185 1,195 141,100
2007/04/12 1,173 1,186 1,167 1,178 86,700
2007/04/11 1,170 1,178 1,163 1,173 56,900
2007/04/10 1,160 1,174 1,151 1,169 41,900
2007/04/09 1,185 1,189 1,171 1,180 46,300
2007/04/06 1,172 1,200 1,169 1,183 68,200
2007/04/05 1,170 1,173 1,162 1,169 30,100
2007/04/04 1,165 1,170 1,153 1,169 42,400
2007/04/03 1,153 1,180 1,140 1,169 141,700
2007/04/02 1,165 1,175 1,139 1,142 87,800
2007/03/30 1,166 1,171 1,160 1,170 72,400
2007/03/29 1,159 1,170 1,138 1,166 154,300
2007/03/28 1,171 1,180 1,160 1,176 177,300
2007/03/27 1,146 1,167 1,140 1,165 122,500
2007/03/26 1,167 1,167 1,152 1,162 104,300
2007/03/23 1,160 1,160 1,140 1,149 57,500
2007/03/22 1,145 1,155 1,137 1,148 198,100
2007/03/20 1,111 1,135 1,111 1,124 80,700
2007/03/19 1,095 1,111 1,090 1,106 51,100
2007/03/16 1,085 1,097 1,076 1,095 93,000
2007/03/15 1,077 1,092 1,075 1,084 153,700
2007/03/14 1,074 1,101 1,072 1,085 82,900
2007/03/13 1,120 1,133 1,102 1,105 43,300
2007/03/12 1,092 1,110 1,079 1,110 99,200
2007/03/09 1,088 1,095 1,071 1,075 119,500
2007/03/08 1,083 1,089 1,064 1,089 45,900
2007/03/07 1,099 1,099 1,075 1,083 90,300
2007/03/06 1,046 1,088 1,038 1,070 163,900
2007/03/05 1,110 1,111 1,044 1,047 213,600
2007/03/02 1,145 1,146 1,128 1,138 71,600
2007/03/01 1,180 1,190 1,143 1,156 124,500
2007/02/28 1,136 1,178 1,126 1,170 120,300
2007/02/27 1,213 1,217 1,210 1,212 84,700
2007/02/26 1,202 1,220 1,194 1,214 177,100
2007/02/23 1,144 1,185 1,120 1,182 181,200
2007/02/22 1,117 1,148 1,116 1,136 131,300
2007/02/21 1,159 1,160 1,110 1,118 150,100
2007/02/20 1,168 1,168 1,152 1,163 36,700
2007/02/19 1,156 1,170 1,151 1,168 56,100
2007/02/16 1,164 1,168 1,137 1,159 78,800
2007/02/15 1,188 1,188 1,160 1,173 91,400
2007/02/14 1,194 1,200 1,151 1,200 154,400
2007/02/13 1,210 1,211 1,184 1,193 49,800
2007/02/09 1,210 1,211 1,190 1,201 75,100
2007/02/08 1,181 1,213 1,181 1,210 93,100
2007/02/07 1,203 1,215 1,179 1,180 126,300
2007/02/06 1,195 1,214 1,195 1,203 105,900
2007/02/05 1,184 1,202 1,178 1,195 114,100
2007/02/02 1,190 1,191 1,180 1,184 132,500
2007/02/01 1,168 1,195 1,160 1,195 105,600
2007/01/31 1,170 1,175 1,163 1,169 142,300
2007/01/30 1,157 1,180 1,149 1,172 132,200
2007/01/29 1,155 1,167 1,140 1,163 126,000
2007/01/26 1,153 1,177 1,125 1,163 317,200
2007/01/25 1,170 1,174 1,158 1,171 129,900
2007/01/24 1,145 1,164 1,145 1,159 89,700
2007/01/23 1,150 1,160 1,143 1,158 52,900
2007/01/22 1,144 1,149 1,140 1,147 82,400
2007/01/19 1,140 1,147 1,139 1,141 36,200
2007/01/18 1,115 1,148 1,112 1,139 99,400
2007/01/17 1,104 1,122 1,099 1,112 72,100
2007/01/16 1,115 1,118 1,102 1,112 40,000
2007/01/15 1,106 1,123 1,106 1,120 56,800
2007/01/12 1,100 1,110 1,091 1,107 99,000
2007/01/11 1,090 1,111 1,081 1,091 96,000
2007/01/10 1,091 1,096 1,083 1,090 98,400
2007/01/09 1,110 1,117 1,108 1,110 34,500
2007/01/05 1,125 1,127 1,110 1,114 92,600
2007/01/04 1,120 1,127 1,113 1,123 50,800

このページの先頭へ