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
2010/12/30 444 450 439 442 65,500
2010/12/29 441 450 438 450 78,700
2010/12/28 437 440 435 438 37,300
2010/12/27 441 445 435 438 71,800
2010/12/24 433 439 431 439 51,300
2010/12/22 436 438 430 434 63,300
2010/12/21 426 435 426 431 51,100
2010/12/20 425 428 424 426 44,600
2010/12/17 424 425 421 424 57,900
2010/12/16 425 425 421 423 56,500
2010/12/15 421 425 418 425 115,500
2010/12/14 400 423 400 419 292,000
2010/12/13 397 400 394 400 273,500
2010/12/10 395 397 393 395 256,100
2010/12/09 396 398 394 395 142,900
2010/12/08 393 395 392 395 89,400
2010/12/07 395 396 392 394 72,600
2010/12/06 395 397 394 394 80,000
2010/12/03 400 400 394 395 59,500
2010/12/02 396 399 391 398 48,900
2010/12/01 388 392 387 390 20,800
2010/11/30 388 391 386 386 93,800
2010/11/29 390 391 387 388 83,800
2010/11/26 392 392 389 389 55,700
2010/11/25 392 399 389 389 65,200
2010/11/24 390 390 388 389 70,300
2010/11/22 395 395 390 392 61,200
2010/11/19 390 393 389 389 58,000
2010/11/18 385 390 385 385 85,300
2010/11/17 387 390 385 385 42,500
2010/11/16 390 390 387 387 28,800
2010/11/15 390 392 388 390 22,800
2010/11/12 395 397 386 386 33,900
2010/11/11 396 399 389 395 57,600
2010/11/10 395 399 394 396 22,000
2010/11/09 398 399 394 394 16,300
2010/11/08 400 402 395 397 18,900
2010/11/05 395 400 395 399 25,000
2010/11/04 391 397 391 393 12,100
2010/11/02 390 394 388 389 22,700
2010/11/01 399 399 387 387 49,400
2010/10/29 410 410 398 399 67,600
2010/10/28 419 419 411 411 37,800
2010/10/27 416 418 412 416 27,000
2010/10/26 415 422 414 414 24,800
2010/10/25 425 425 415 418 65,700
2010/10/22 422 431 422 425 26,100
2010/10/21 425 429 420 422 20,300
2010/10/20 428 429 422 422 26,300
2010/10/19 430 434 429 429 10,600
2010/10/18 430 430 428 429 12,100
2010/10/15 435 436 430 430 29,700
2010/10/14 438 443 437 438 11,400
2010/10/13 438 440 436 436 8,300
2010/10/12 452 452 438 438 13,100
2010/10/08 460 465 450 450 14,000
2010/10/07 466 468 462 464 9,300
2010/10/06 475 475 464 466 9,900
2010/10/05 468 468 456 468 17,000
2010/10/04 466 484 465 466 151,700
2010/10/01 461 469 459 466 29,500
2010/09/30 458 468 453 463 56,200
2010/09/29 446 454 445 454 34,800
2010/09/28 442 445 440 441 25,300
2010/09/27 457 457 450 455 52,200
2010/09/24 451 453 448 449 29,300
2010/09/22 452 454 447 450 25,100
2010/09/21 456 456 446 446 44,000
2010/09/17 453 454 452 452 16,200
2010/09/16 450 454 450 451 18,100
2010/09/15 449 455 447 447 22,300
2010/09/14 450 452 448 449 12,100
2010/09/13 449 451 448 448 17,300
2010/09/10 441 451 441 448 58,400
2010/09/09 453 455 451 451 10,200
2010/09/08 453 454 448 450 17,500
2010/09/07 457 457 455 455 11,600
2010/09/06 454 455 450 453 24,600
2010/09/03 450 459 448 450 21,700
2010/09/02 454 454 449 450 13,400
2010/09/01 446 454 445 450 25,500
2010/08/31 451 455 446 450 42,300
2010/08/30 444 455 444 455 22,900
2010/08/27 436 442 435 442 20,500
2010/08/26 426 436 426 436 27,400
2010/08/25 434 434 428 429 37,200
2010/08/24 431 435 431 435 11,900
2010/08/23 439 439 431 431 32,600
2010/08/20 441 443 436 437 17,200
2010/08/19 443 444 439 443 14,500
2010/08/18 437 445 436 442 13,000
2010/08/17 433 436 433 435 14,500
2010/08/16 438 439 433 434 38,400
2010/08/13 438 439 437 437 10,300
2010/08/12 436 440 435 437 19,900
2010/08/11 445 445 436 437 51,100
2010/08/10 456 458 448 448 17,200
2010/08/09 454 460 453 456 10,500
2010/08/06 450 462 449 459 49,300
2010/08/05 450 458 446 454 24,800
2010/08/04 450 450 444 450 14,000
2010/08/03 454 454 448 450 14,400
2010/08/02 447 455 447 449 15,600
2010/07/30 470 470 443 449 56,300
2010/07/29 449 455 445 454 41,000
2010/07/28 444 452 443 451 27,200
2010/07/27 438 439 436 438 19,200
2010/07/26 435 438 434 435 25,900
2010/07/23 437 440 433 434 26,200
2010/07/22 435 439 435 435 22,500
2010/07/21 438 440 436 437 18,700
2010/07/20 440 440 437 440 27,900
2010/07/16 446 449 439 441 28,900
2010/07/15 453 454 446 446 20,200
2010/07/14 457 457 451 455 11,900
2010/07/13 458 458 450 450 34,000
2010/07/12 455 458 454 454 21,400
2010/07/09 460 460 452 454 29,100
2010/07/08 456 457 453 454 12,000
2010/07/07 460 464 449 452 23,200
2010/07/06 460 460 455 458 18,200
2010/07/05 463 463 455 456 27,600
2010/07/02 450 460 450 460 25,800
2010/07/01 460 460 446 450 35,200
2010/06/30 467 467 454 465 40,700
2010/06/29 463 464 456 460 30,300
2010/06/28 463 464 460 463 14,600
2010/06/25 460 462 457 459 68,200
2010/06/24 467 471 463 467 52,200
2010/06/23 480 480 466 466 59,200
2010/06/22 488 489 480 485 39,300
2010/06/21 489 491 487 490 19,800
2010/06/18 487 489 479 489 37,900
2010/06/17 491 491 484 489 36,200
2010/06/16 490 491 486 487 43,700
2010/06/15 483 494 481 484 24,300
2010/06/14 492 493 487 487 17,100
2010/06/11 498 498 487 488 72,700
2010/06/10 500 500 498 498 12,100
2010/06/09 500 500 499 500 12,000
2010/06/08 499 505 498 499 13,800
2010/06/07 500 502 496 498 21,800
2010/06/04 510 510 503 507 9,100
2010/06/03 505 508 503 504 5,100
2010/06/02 503 510 500 504 32,700
2010/06/01 509 510 503 503 8,700
2010/05/31 519 519 503 503 19,700
2010/05/28 507 508 503 505 15,700
2010/05/27 506 506 499 499 25,300
2010/05/26 502 508 500 501 31,900
2010/05/25 505 510 504 508 25,000
2010/05/24 505 515 504 509 16,200
2010/05/21 508 511 501 504 29,500
2010/05/20 525 530 511 518 22,300
2010/05/19 525 535 521 535 24,800
2010/05/18 523 528 515 528 24,300
2010/05/17 537 537 521 523 22,700
2010/05/14 540 543 537 537 21,000
2010/05/13 543 551 540 543 16,500
2010/05/12 546 552 540 544 48,200
2010/05/11 557 562 546 546 18,800
2010/05/10 553 558 550 558 12,300
2010/05/07 556 560 549 553 31,900
2010/05/06 575 575 564 564 43,300
2010/04/30 585 586 568 581 36,500
2010/04/28 570 575 562 565 23,700
2010/04/27 573 578 571 571 13,100
2010/04/26 571 573 569 573 20,600
2010/04/23 556 563 556 561 9,300
2010/04/22 561 563 556 556 21,100
2010/04/21 566 566 560 565 19,700
2010/04/20 559 564 556 559 19,300
2010/04/19 566 567 559 559 15,500
2010/04/16 568 572 565 566 23,600
2010/04/15 569 572 568 568 11,900
2010/04/14 571 575 566 569 17,100
2010/04/13 569 570 567 569 17,000
2010/04/12 568 571 567 568 24,400
2010/04/09 570 574 567 570 24,300
2010/04/08 575 575 568 568 21,800
2010/04/07 560 576 560 575 64,600
2010/04/06 552 554 550 550 31,400
2010/04/05 545 550 545 550 22,300
2010/04/02 558 560 545 548 25,700
2010/04/01 548 550 547 548 19,500
2010/03/31 554 554 547 547 27,400
2010/03/30 550 555 550 552 24,100
2010/03/29 547 550 541 547 28,100
2010/03/26 560 573 559 573 43,800
2010/03/25 562 565 556 558 37,000
2010/03/24 555 559 550 558 40,000
2010/03/23 550 554 546 546 37,200
2010/03/19 542 545 541 545 42,000
2010/03/18 540 542 539 539 15,300
2010/03/17 540 543 538 540 39,100
2010/03/16 540 543 539 540 24,900
2010/03/15 539 540 538 540 15,800
2010/03/12 536 538 535 535 36,800
2010/03/11 538 538 534 538 21,400
2010/03/10 539 540 535 535 13,400
2010/03/09 540 541 535 536 13,600
2010/03/08 540 543 535 541 13,000
2010/03/05 532 539 532 535 16,500
2010/03/04 537 537 530 530 14,900
2010/03/03 537 542 533 540 12,500
2010/03/02 543 545 523 539 78,900
2010/03/01 546 549 544 548 25,500
2010/02/26 549 550 545 549 27,500
2010/02/25 542 548 540 545 17,100
2010/02/24 543 546 540 544 16,600
2010/02/23 550 550 541 545 11,200
2010/02/22 536 549 536 547 12,000
2010/02/19 540 544 535 535 11,400
2010/02/18 540 544 540 540 6,800
2010/02/17 545 547 537 544 12,700
2010/02/16 544 544 538 538 4,000
2010/02/15 540 545 536 537 6,300
2010/02/12 537 546 535 536 24,400
2010/02/10 547 548 537 537 15,500
2010/02/09 553 553 539 542 17,600
2010/02/08 546 554 542 553 11,500
2010/02/05 552 553 545 545 13,700
2010/02/04 564 568 548 553 13,900
2010/02/03 564 565 552 552 7,900
2010/02/02 547 557 546 550 7,800
2010/02/01 555 560 550 550 16,200
2010/01/29 569 578 555 555 25,600
2010/01/28 556 569 556 569 12,900
2010/01/27 561 586 555 556 16,500
2010/01/26 575 576 550 555 13,400
2010/01/25 577 579 560 566 21,100
2010/01/22 570 578 565 575 15,900
2010/01/21 570 600 568 570 27,500
2010/01/20 580 580 571 572 13,200
2010/01/19 580 587 573 575 14,900
2010/01/18 589 590 578 578 12,900
2010/01/15 581 589 579 589 20,600
2010/01/14 575 587 575 581 10,100
2010/01/13 582 587 580 580 11,600
2010/01/12 576 582 576 580 11,200
2010/01/08 587 587 573 575 16,900
2010/01/07 581 588 573 578 8,400
2010/01/06 589 589 577 579 6,500
2010/01/05 582 590 573 579 23,800
2010/01/04 552 579 552 562 12,300

このページの先頭へ