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 |
---|---|---|---|---|---|
2011/12/30 | 385 | 391 | 385 | 385 | 58,700 |
2011/12/29 | 390 | 391 | 389 | 391 | 31,900 |
2011/12/28 | 387 | 390 | 386 | 388 | 24,700 |
2011/12/27 | 385 | 389 | 385 | 385 | 21,300 |
2011/12/26 | 383 | 384 | 382 | 383 | 17,900 |
2011/12/22 | 380 | 384 | 380 | 382 | 23,900 |
2011/12/21 | 385 | 386 | 382 | 385 | 15,800 |
2011/12/20 | 382 | 385 | 381 | 383 | 16,900 |
2011/12/19 | 383 | 384 | 381 | 382 | 15,400 |
2011/12/16 | 391 | 391 | 383 | 383 | 20,500 |
2011/12/15 | 387 | 390 | 386 | 387 | 15,700 |
2011/12/14 | 393 | 393 | 388 | 388 | 9,000 |
2011/12/13 | 390 | 393 | 389 | 391 | 11,700 |
2011/12/12 | 391 | 395 | 390 | 390 | 9,600 |
2011/12/09 | 391 | 394 | 388 | 390 | 34,800 |
2011/12/08 | 400 | 400 | 394 | 394 | 23,600 |
2011/12/07 | 398 | 402 | 397 | 398 | 22,900 |
2011/12/06 | 405 | 405 | 396 | 396 | 31,700 |
2011/12/05 | 400 | 402 | 398 | 402 | 43,500 |
2011/12/02 | 397 | 400 | 395 | 400 | 15,500 |
2011/12/01 | 400 | 400 | 391 | 394 | 19,400 |
2011/11/30 | 392 | 399 | 392 | 399 | 26,900 |
2011/11/29 | 395 | 396 | 392 | 395 | 18,000 |
2011/11/28 | 388 | 393 | 388 | 391 | 7,200 |
2011/11/25 | 394 | 394 | 387 | 387 | 15,200 |
2011/11/24 | 393 | 395 | 388 | 395 | 12,100 |
2011/11/22 | 390 | 395 | 389 | 394 | 12,500 |
2011/11/21 | 389 | 392 | 389 | 391 | 4,000 |
2011/11/18 | 386 | 389 | 386 | 387 | 7,500 |
2011/11/17 | 387 | 391 | 386 | 391 | 11,400 |
2011/11/16 | 387 | 390 | 387 | 387 | 2,700 |
2011/11/15 | 390 | 390 | 388 | 388 | 7,200 |
2011/11/14 | 389 | 390 | 388 | 390 | 4,500 |
2011/11/11 | 387 | 388 | 382 | 388 | 9,900 |
2011/11/10 | 383 | 387 | 382 | 387 | 8,100 |
2011/11/09 | 383 | 390 | 383 | 390 | 15,200 |
2011/11/08 | 386 | 388 | 385 | 385 | 4,000 |
2011/11/07 | 384 | 390 | 384 | 390 | 8,300 |
2011/11/04 | 387 | 390 | 384 | 388 | 10,900 |
2011/11/02 | 385 | 387 | 383 | 386 | 13,400 |
2011/11/01 | 384 | 389 | 384 | 389 | 7,500 |
2011/10/31 | 395 | 395 | 385 | 386 | 31,800 |
2011/10/28 | 395 | 396 | 390 | 391 | 17,400 |
2011/10/27 | 385 | 392 | 383 | 392 | 7,600 |
2011/10/26 | 386 | 389 | 382 | 384 | 9,700 |
2011/10/25 | 394 | 394 | 386 | 389 | 13,900 |
2011/10/24 | 394 | 394 | 386 | 391 | 15,100 |
2011/10/21 | 390 | 390 | 387 | 388 | 7,600 |
2011/10/20 | 394 | 394 | 381 | 382 | 14,000 |
2011/10/19 | 393 | 394 | 390 | 394 | 5,000 |
2011/10/18 | 393 | 393 | 388 | 389 | 9,800 |
2011/10/17 | 390 | 390 | 386 | 389 | 12,200 |
2011/10/14 | 387 | 388 | 383 | 384 | 10,500 |
2011/10/13 | 395 | 395 | 388 | 388 | 5,400 |
2011/10/12 | 396 | 396 | 388 | 389 | 15,500 |
2011/10/11 | 381 | 397 | 381 | 396 | 10,600 |
2011/10/07 | 392 | 395 | 388 | 389 | 9,100 |
2011/10/06 | 385 | 390 | 384 | 389 | 14,800 |
2011/10/05 | 389 | 390 | 386 | 386 | 11,100 |
2011/10/04 | 393 | 393 | 390 | 391 | 6,100 |
2011/10/03 | 396 | 398 | 393 | 393 | 16,100 |
2011/09/30 | 409 | 409 | 400 | 400 | 30,700 |
2011/09/29 | 399 | 410 | 396 | 410 | 32,400 |
2011/09/28 | 394 | 397 | 394 | 397 | 27,000 |
2011/09/27 | 398 | 400 | 392 | 400 | 13,500 |
2011/09/26 | 400 | 400 | 392 | 392 | 13,900 |
2011/09/22 | 399 | 400 | 393 | 400 | 13,300 |
2011/09/21 | 399 | 400 | 394 | 395 | 13,100 |
2011/09/20 | 397 | 399 | 394 | 396 | 6,800 |
2011/09/16 | 393 | 400 | 392 | 400 | 19,000 |
2011/09/15 | 392 | 393 | 390 | 393 | 9,300 |
2011/09/14 | 392 | 393 | 390 | 390 | 10,600 |
2011/09/13 | 390 | 392 | 387 | 392 | 12,700 |
2011/09/12 | 390 | 391 | 387 | 391 | 16,500 |
2011/09/09 | 390 | 393 | 390 | 390 | 26,900 |
2011/09/08 | 394 | 394 | 391 | 393 | 5,700 |
2011/09/07 | 393 | 393 | 390 | 391 | 5,700 |
2011/09/06 | 392 | 393 | 390 | 393 | 9,900 |
2011/09/05 | 390 | 392 | 388 | 392 | 7,500 |
2011/09/02 | 393 | 393 | 388 | 391 | 6,900 |
2011/09/01 | 398 | 398 | 390 | 393 | 10,000 |
2011/08/31 | 390 | 398 | 390 | 395 | 42,100 |
2011/08/30 | 393 | 396 | 389 | 394 | 22,600 |
2011/08/29 | 386 | 390 | 380 | 390 | 12,000 |
2011/08/26 | 373 | 387 | 373 | 376 | 28,300 |
2011/08/25 | 383 | 384 | 378 | 378 | 20,200 |
2011/08/24 | 385 | 385 | 380 | 381 | 10,900 |
2011/08/23 | 384 | 384 | 381 | 382 | 12,900 |
2011/08/22 | 383 | 384 | 378 | 378 | 10,500 |
2011/08/19 | 372 | 383 | 372 | 383 | 27,400 |
2011/08/18 | 382 | 382 | 373 | 379 | 15,400 |
2011/08/17 | 383 | 383 | 379 | 379 | 8,800 |
2011/08/16 | 384 | 386 | 376 | 383 | 11,200 |
2011/08/15 | 386 | 387 | 374 | 380 | 14,600 |
2011/08/12 | 379 | 379 | 372 | 378 | 14,900 |
2011/08/11 | 371 | 378 | 371 | 374 | 18,300 |
2011/08/10 | 382 | 382 | 376 | 376 | 17,800 |
2011/08/09 | 373 | 377 | 366 | 377 | 47,600 |
2011/08/08 | 376 | 379 | 376 | 376 | 21,300 |
2011/08/05 | 371 | 382 | 370 | 381 | 59,000 |
2011/08/04 | 400 | 400 | 392 | 392 | 16,600 |
2011/08/03 | 400 | 401 | 395 | 395 | 45,200 |
2011/08/02 | 400 | 401 | 400 | 400 | 33,800 |
2011/08/01 | 400 | 402 | 398 | 400 | 26,700 |
2011/07/29 | 398 | 398 | 391 | 391 | 66,000 |
2011/07/28 | 392 | 396 | 392 | 396 | 40,400 |
2011/07/27 | 394 | 394 | 390 | 390 | 24,200 |
2011/07/26 | 391 | 396 | 391 | 394 | 17,300 |
2011/07/25 | 390 | 393 | 390 | 390 | 33,500 |
2011/07/22 | 394 | 396 | 392 | 393 | 12,300 |
2011/07/21 | 392 | 393 | 391 | 391 | 42,800 |
2011/07/20 | 393 | 398 | 392 | 392 | 23,000 |
2011/07/19 | 393 | 393 | 389 | 393 | 21,800 |
2011/07/15 | 395 | 398 | 393 | 394 | 30,200 |
2011/07/14 | 400 | 400 | 395 | 396 | 25,300 |
2011/07/13 | 396 | 403 | 396 | 400 | 36,700 |
2011/07/12 | 398 | 398 | 394 | 397 | 13,300 |
2011/07/11 | 398 | 399 | 395 | 397 | 18,700 |
2011/07/08 | 398 | 399 | 395 | 397 | 21,100 |
2011/07/07 | 395 | 398 | 395 | 396 | 18,400 |
2011/07/06 | 395 | 396 | 392 | 396 | 24,400 |
2011/07/05 | 400 | 400 | 394 | 394 | 46,400 |
2011/07/04 | 388 | 393 | 387 | 393 | 44,100 |
2011/07/01 | 379 | 388 | 378 | 384 | 44,300 |
2011/06/30 | 374 | 377 | 374 | 376 | 39,200 |
2011/06/29 | 377 | 377 | 374 | 377 | 34,700 |
2011/06/28 | 372 | 376 | 372 | 375 | 42,100 |
2011/06/27 | 372 | 372 | 369 | 371 | 32,000 |
2011/06/24 | 370 | 373 | 370 | 371 | 14,900 |
2011/06/23 | 372 | 373 | 368 | 370 | 23,200 |
2011/06/22 | 373 | 375 | 372 | 372 | 20,600 |
2011/06/21 | 370 | 373 | 369 | 373 | 12,400 |
2011/06/20 | 370 | 372 | 370 | 370 | 7,900 |
2011/06/17 | 373 | 373 | 367 | 367 | 43,000 |
2011/06/16 | 374 | 376 | 372 | 372 | 15,700 |
2011/06/15 | 374 | 375 | 372 | 373 | 9,900 |
2011/06/14 | 376 | 376 | 373 | 373 | 12,700 |
2011/06/13 | 379 | 379 | 372 | 376 | 18,100 |
2011/06/10 | 372 | 376 | 372 | 373 | 51,300 |
2011/06/09 | 373 | 373 | 372 | 373 | 13,000 |
2011/06/08 | 373 | 374 | 372 | 372 | 14,600 |
2011/06/07 | 372 | 374 | 372 | 372 | 11,200 |
2011/06/06 | 374 | 375 | 372 | 372 | 22,800 |
2011/06/03 | 374 | 375 | 373 | 373 | 25,400 |
2011/06/02 | 377 | 377 | 373 | 374 | 21,600 |
2011/06/01 | 379 | 380 | 376 | 379 | 16,000 |
2011/05/31 | 375 | 379 | 375 | 375 | 48,100 |
2011/05/30 | 379 | 379 | 376 | 379 | 14,000 |
2011/05/27 | 377 | 378 | 376 | 376 | 11,300 |
2011/05/26 | 375 | 377 | 375 | 376 | 13,400 |
2011/05/25 | 373 | 374 | 372 | 373 | 34,900 |
2011/05/24 | 372 | 377 | 372 | 376 | 20,700 |
2011/05/23 | 375 | 376 | 373 | 375 | 32,500 |
2011/05/20 | 379 | 380 | 378 | 378 | 19,300 |
2011/05/19 | 382 | 384 | 379 | 379 | 20,600 |
2011/05/18 | 380 | 386 | 379 | 382 | 20,700 |
2011/05/17 | 386 | 388 | 381 | 381 | 9,500 |
2011/05/16 | 386 | 396 | 382 | 384 | 39,200 |
2011/05/13 | 395 | 396 | 388 | 391 | 59,300 |
2011/05/12 | 398 | 399 | 391 | 391 | 27,100 |
2011/05/11 | 399 | 400 | 396 | 396 | 16,200 |
2011/05/10 | 403 | 404 | 396 | 396 | 55,000 |
2011/05/09 | 402 | 402 | 399 | 400 | 8,600 |
2011/05/06 | 400 | 403 | 398 | 399 | 18,300 |
2011/05/02 | 402 | 403 | 398 | 400 | 13,200 |
2011/04/28 | 398 | 404 | 396 | 398 | 55,700 |
2011/04/27 | 401 | 403 | 398 | 399 | 19,200 |
2011/04/26 | 400 | 401 | 398 | 398 | 16,600 |
2011/04/25 | 404 | 404 | 398 | 400 | 21,300 |
2011/04/22 | 404 | 404 | 395 | 399 | 31,700 |
2011/04/21 | 402 | 402 | 397 | 399 | 11,700 |
2011/04/20 | 402 | 405 | 397 | 401 | 20,600 |
2011/04/19 | 405 | 406 | 400 | 403 | 19,700 |
2011/04/18 | 410 | 412 | 403 | 406 | 49,300 |
2011/04/15 | 412 | 413 | 410 | 410 | 26,000 |
2011/04/14 | 412 | 413 | 412 | 412 | 24,100 |
2011/04/13 | 412 | 414 | 412 | 412 | 14,200 |
2011/04/12 | 416 | 416 | 412 | 413 | 52,200 |
2011/04/11 | 418 | 418 | 416 | 416 | 8,100 |
2011/04/08 | 416 | 422 | 416 | 418 | 65,800 |
2011/04/07 | 416 | 420 | 416 | 416 | 36,900 |
2011/04/06 | 412 | 416 | 412 | 413 | 29,600 |
2011/04/05 | 413 | 415 | 408 | 412 | 71,800 |
2011/04/04 | 416 | 425 | 414 | 419 | 85,800 |
2011/04/01 | 411 | 415 | 406 | 408 | 93,100 |
2011/03/31 | 410 | 413 | 407 | 413 | 82,300 |
2011/03/30 | 405 | 408 | 395 | 406 | 64,300 |
2011/03/29 | 407 | 409 | 403 | 404 | 63,500 |
2011/03/28 | 425 | 427 | 420 | 427 | 97,800 |
2011/03/25 | 424 | 427 | 424 | 424 | 53,300 |
2011/03/24 | 422 | 428 | 420 | 422 | 49,600 |
2011/03/23 | 427 | 427 | 417 | 422 | 51,900 |
2011/03/22 | 410 | 424 | 407 | 420 | 100,000 |
2011/03/18 | 393 | 404 | 390 | 390 | 73,600 |
2011/03/17 | 385 | 388 | 370 | 385 | 90,300 |
2011/03/16 | 380 | 399 | 380 | 389 | 150,900 |
2011/03/15 | 395 | 398 | 343 | 370 | 164,800 |
2011/03/14 | 400 | 418 | 387 | 402 | 116,400 |
2011/03/11 | 441 | 443 | 439 | 439 | 118,200 |
2011/03/10 | 442 | 444 | 440 | 440 | 66,100 |
2011/03/09 | 444 | 447 | 442 | 442 | 52,800 |
2011/03/08 | 443 | 448 | 443 | 443 | 38,200 |
2011/03/07 | 443 | 444 | 441 | 441 | 25,800 |
2011/03/04 | 440 | 443 | 440 | 441 | 30,000 |
2011/03/03 | 437 | 444 | 437 | 438 | 69,700 |
2011/03/02 | 438 | 440 | 437 | 437 | 65,400 |
2011/03/01 | 438 | 441 | 438 | 438 | 50,200 |
2011/02/28 | 436 | 445 | 436 | 438 | 61,800 |
2011/02/25 | 440 | 443 | 434 | 436 | 58,800 |
2011/02/24 | 441 | 442 | 437 | 440 | 45,600 |
2011/02/23 | 444 | 445 | 441 | 441 | 53,600 |
2011/02/22 | 451 | 453 | 445 | 445 | 53,800 |
2011/02/21 | 454 | 454 | 449 | 450 | 32,300 |
2011/02/18 | 450 | 450 | 446 | 448 | 52,000 |
2011/02/17 | 447 | 449 | 446 | 447 | 28,600 |
2011/02/16 | 447 | 448 | 445 | 445 | 20,400 |
2011/02/15 | 449 | 449 | 445 | 445 | 16,600 |
2011/02/14 | 446 | 448 | 445 | 446 | 26,600 |
2011/02/10 | 444 | 446 | 443 | 443 | 18,200 |
2011/02/09 | 446 | 446 | 443 | 444 | 21,100 |
2011/02/08 | 449 | 449 | 444 | 444 | 21,900 |
2011/02/07 | 445 | 447 | 444 | 446 | 34,000 |
2011/02/04 | 438 | 445 | 438 | 440 | 35,200 |
2011/02/03 | 436 | 438 | 435 | 436 | 20,500 |
2011/02/02 | 434 | 437 | 433 | 434 | 23,000 |
2011/02/01 | 433 | 437 | 431 | 433 | 28,300 |
2011/01/31 | 435 | 437 | 431 | 432 | 49,200 |
2011/01/28 | 442 | 442 | 436 | 436 | 44,200 |
2011/01/27 | 439 | 441 | 436 | 438 | 29,800 |
2011/01/26 | 434 | 441 | 431 | 433 | 43,600 |
2011/01/25 | 430 | 435 | 430 | 432 | 57,500 |
2011/01/24 | 431 | 432 | 425 | 429 | 58,800 |
2011/01/21 | 443 | 443 | 428 | 428 | 99,200 |
2011/01/20 | 442 | 444 | 441 | 442 | 29,500 |
2011/01/19 | 444 | 445 | 441 | 444 | 24,000 |
2011/01/18 | 443 | 445 | 442 | 443 | 15,700 |
2011/01/17 | 444 | 445 | 441 | 441 | 28,100 |
2011/01/14 | 442 | 445 | 441 | 443 | 38,400 |
2011/01/13 | 441 | 445 | 441 | 442 | 32,800 |
2011/01/12 | 440 | 444 | 439 | 440 | 54,800 |
2011/01/11 | 442 | 444 | 439 | 444 | 74,300 |
2011/01/07 | 450 | 451 | 441 | 442 | 58,200 |
2011/01/06 | 452 | 454 | 449 | 452 | 46,200 |
2011/01/05 | 452 | 452 | 448 | 450 | 28,700 |
2011/01/04 | 449 | 452 | 448 | 450 | 47,000 |