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 |
---|---|---|---|---|---|
2013/12/30 | 694 | 694 | 671 | 675 | 65,500 |
2013/12/27 | 650 | 684 | 647 | 679 | 61,700 |
2013/12/26 | 629 | 650 | 629 | 647 | 22,600 |
2013/12/25 | 627 | 637 | 625 | 627 | 39,500 |
2013/12/24 | 633 | 641 | 627 | 632 | 65,100 |
2013/12/20 | 640 | 640 | 626 | 627 | 33,200 |
2013/12/19 | 640 | 644 | 625 | 636 | 42,200 |
2013/12/18 | 628 | 641 | 620 | 634 | 29,500 |
2013/12/17 | 630 | 643 | 628 | 631 | 21,500 |
2013/12/16 | 640 | 640 | 627 | 628 | 17,300 |
2013/12/13 | 640 | 650 | 640 | 641 | 67,400 |
2013/12/12 | 659 | 659 | 650 | 654 | 9,300 |
2013/12/11 | 664 | 664 | 654 | 654 | 12,700 |
2013/12/10 | 667 | 667 | 660 | 660 | 35,200 |
2013/12/09 | 670 | 671 | 660 | 666 | 35,900 |
2013/12/06 | 655 | 668 | 651 | 666 | 33,600 |
2013/12/05 | 656 | 668 | 646 | 660 | 64,700 |
2013/12/04 | 646 | 653 | 645 | 646 | 34,400 |
2013/12/03 | 663 | 663 | 651 | 655 | 29,800 |
2013/12/02 | 663 | 666 | 658 | 659 | 17,600 |
2013/11/29 | 667 | 670 | 660 | 663 | 25,200 |
2013/11/28 | 675 | 675 | 667 | 671 | 25,500 |
2013/11/27 | 666 | 675 | 660 | 673 | 22,700 |
2013/11/26 | 654 | 675 | 650 | 675 | 54,600 |
2013/11/25 | 654 | 654 | 647 | 652 | 16,700 |
2013/11/22 | 650 | 659 | 645 | 649 | 42,800 |
2013/11/21 | 647 | 649 | 644 | 649 | 16,400 |
2013/11/20 | 640 | 641 | 635 | 640 | 11,600 |
2013/11/19 | 644 | 645 | 636 | 639 | 14,000 |
2013/11/18 | 646 | 646 | 640 | 645 | 14,600 |
2013/11/15 | 640 | 648 | 639 | 645 | 42,200 |
2013/11/14 | 639 | 640 | 626 | 638 | 23,000 |
2013/11/13 | 639 | 643 | 620 | 636 | 16,600 |
2013/11/12 | 638 | 640 | 625 | 640 | 15,900 |
2013/11/11 | 646 | 647 | 629 | 638 | 24,300 |
2013/11/08 | 643 | 644 | 636 | 642 | 22,500 |
2013/11/07 | 639 | 644 | 637 | 639 | 28,600 |
2013/11/06 | 629 | 641 | 625 | 639 | 38,000 |
2013/11/05 | 630 | 633 | 625 | 629 | 35,600 |
2013/11/01 | 636 | 637 | 613 | 622 | 43,100 |
2013/10/31 | 628 | 647 | 624 | 637 | 80,300 |
2013/10/30 | 610 | 627 | 606 | 627 | 97,200 |
2013/10/29 | 600 | 609 | 600 | 603 | 31,500 |
2013/10/28 | 597 | 602 | 596 | 601 | 27,200 |
2013/10/25 | 608 | 609 | 594 | 595 | 46,000 |
2013/10/24 | 601 | 605 | 592 | 604 | 26,100 |
2013/10/23 | 601 | 608 | 592 | 592 | 33,400 |
2013/10/22 | 603 | 604 | 597 | 600 | 18,300 |
2013/10/21 | 595 | 606 | 595 | 605 | 28,700 |
2013/10/18 | 591 | 600 | 591 | 594 | 23,000 |
2013/10/17 | 595 | 603 | 595 | 596 | 14,700 |
2013/10/16 | 600 | 600 | 590 | 595 | 24,000 |
2013/10/15 | 604 | 607 | 589 | 600 | 31,900 |
2013/10/11 | 594 | 606 | 594 | 604 | 41,300 |
2013/10/10 | 583 | 591 | 582 | 590 | 21,500 |
2013/10/09 | 577 | 583 | 576 | 583 | 24,600 |
2013/10/08 | 580 | 588 | 578 | 581 | 20,000 |
2013/10/07 | 586 | 591 | 582 | 587 | 23,200 |
2013/10/04 | 589 | 590 | 583 | 587 | 19,000 |
2013/10/03 | 593 | 594 | 590 | 590 | 18,800 |
2013/10/02 | 604 | 610 | 591 | 593 | 23,700 |
2013/10/01 | 604 | 612 | 604 | 604 | 20,100 |
2013/09/30 | 615 | 615 | 600 | 604 | 44,600 |
2013/09/27 | 608 | 616 | 603 | 615 | 28,600 |
2013/09/26 | 585 | 599 | 585 | 597 | 32,700 |
2013/09/25 | 604 | 609 | 604 | 609 | 31,400 |
2013/09/24 | 604 | 605 | 599 | 601 | 38,700 |
2013/09/20 | 605 | 606 | 595 | 595 | 40,300 |
2013/09/19 | 603 | 603 | 598 | 603 | 19,300 |
2013/09/18 | 596 | 602 | 593 | 595 | 11,200 |
2013/09/17 | 597 | 600 | 593 | 595 | 23,200 |
2013/09/13 | 591 | 597 | 586 | 588 | 45,200 |
2013/09/12 | 597 | 597 | 588 | 590 | 13,100 |
2013/09/11 | 600 | 603 | 589 | 591 | 25,600 |
2013/09/10 | 589 | 600 | 589 | 595 | 21,900 |
2013/09/09 | 590 | 593 | 585 | 588 | 13,600 |
2013/09/06 | 585 | 587 | 577 | 581 | 8,500 |
2013/09/05 | 583 | 586 | 580 | 582 | 10,700 |
2013/09/04 | 582 | 583 | 579 | 582 | 11,800 |
2013/09/03 | 580 | 584 | 576 | 583 | 13,200 |
2013/09/02 | 579 | 579 | 572 | 573 | 6,100 |
2013/08/30 | 580 | 580 | 571 | 571 | 35,100 |
2013/08/29 | 580 | 581 | 577 | 580 | 14,600 |
2013/08/28 | 579 | 581 | 576 | 579 | 21,900 |
2013/08/27 | 590 | 594 | 590 | 591 | 5,400 |
2013/08/26 | 602 | 602 | 591 | 593 | 11,400 |
2013/08/23 | 605 | 605 | 592 | 599 | 12,300 |
2013/08/22 | 580 | 605 | 577 | 605 | 21,100 |
2013/08/21 | 590 | 591 | 578 | 580 | 29,800 |
2013/08/20 | 595 | 597 | 591 | 591 | 10,600 |
2013/08/19 | 601 | 601 | 596 | 599 | 6,100 |
2013/08/16 | 597 | 605 | 592 | 593 | 19,800 |
2013/08/15 | 614 | 614 | 593 | 593 | 18,200 |
2013/08/14 | 615 | 615 | 602 | 610 | 11,900 |
2013/08/13 | 600 | 602 | 597 | 602 | 17,000 |
2013/08/12 | 601 | 605 | 596 | 599 | 14,700 |
2013/08/09 | 614 | 615 | 602 | 602 | 23,600 |
2013/08/08 | 620 | 621 | 615 | 615 | 14,100 |
2013/08/07 | 635 | 635 | 620 | 624 | 20,700 |
2013/08/06 | 622 | 625 | 617 | 625 | 12,900 |
2013/08/05 | 626 | 628 | 620 | 624 | 12,600 |
2013/08/02 | 619 | 636 | 609 | 636 | 17,200 |
2013/08/01 | 630 | 630 | 613 | 619 | 10,700 |
2013/07/31 | 606 | 625 | 604 | 620 | 27,700 |
2013/07/30 | 602 | 616 | 600 | 616 | 22,500 |
2013/07/29 | 624 | 624 | 604 | 606 | 16,300 |
2013/07/26 | 631 | 632 | 622 | 622 | 18,300 |
2013/07/25 | 640 | 645 | 635 | 635 | 14,500 |
2013/07/24 | 648 | 649 | 642 | 642 | 9,900 |
2013/07/23 | 643 | 649 | 642 | 642 | 13,600 |
2013/07/22 | 645 | 645 | 637 | 642 | 11,300 |
2013/07/19 | 641 | 649 | 635 | 640 | 19,100 |
2013/07/18 | 638 | 647 | 635 | 635 | 11,500 |
2013/07/17 | 636 | 647 | 626 | 647 | 24,000 |
2013/07/16 | 641 | 641 | 623 | 626 | 12,100 |
2013/07/12 | 629 | 636 | 627 | 633 | 17,000 |
2013/07/11 | 620 | 633 | 620 | 621 | 13,400 |
2013/07/10 | 634 | 639 | 628 | 628 | 11,400 |
2013/07/09 | 650 | 650 | 630 | 638 | 15,700 |
2013/07/08 | 645 | 648 | 632 | 632 | 21,000 |
2013/07/05 | 645 | 645 | 641 | 643 | 30,500 |
2013/07/04 | 642 | 645 | 638 | 645 | 18,200 |
2013/07/03 | 645 | 645 | 638 | 642 | 19,300 |
2013/07/02 | 644 | 646 | 637 | 646 | 14,700 |
2013/07/01 | 638 | 646 | 629 | 644 | 17,500 |
2013/06/28 | 635 | 643 | 612 | 643 | 60,300 |
2013/06/27 | 590 | 618 | 583 | 615 | 60,900 |
2013/06/26 | 573 | 588 | 564 | 571 | 20,700 |
2013/06/25 | 582 | 583 | 557 | 571 | 36,800 |
2013/06/24 | 574 | 583 | 572 | 578 | 18,800 |
2013/06/21 | 588 | 588 | 565 | 574 | 33,000 |
2013/06/20 | 591 | 601 | 584 | 585 | 49,300 |
2013/06/19 | 608 | 608 | 586 | 591 | 23,500 |
2013/06/18 | 590 | 597 | 585 | 590 | 13,900 |
2013/06/17 | 557 | 590 | 557 | 584 | 31,300 |
2013/06/14 | 563 | 572 | 555 | 557 | 84,800 |
2013/06/13 | 573 | 580 | 556 | 562 | 45,900 |
2013/06/12 | 580 | 591 | 563 | 589 | 38,700 |
2013/06/11 | 580 | 586 | 571 | 574 | 22,500 |
2013/06/10 | 610 | 610 | 576 | 581 | 23,500 |
2013/06/07 | 562 | 565 | 553 | 554 | 61,400 |
2013/06/06 | 590 | 600 | 572 | 575 | 41,400 |
2013/06/05 | 599 | 627 | 599 | 601 | 45,700 |
2013/06/04 | 592 | 601 | 578 | 596 | 57,000 |
2013/06/03 | 609 | 610 | 600 | 600 | 51,500 |
2013/05/31 | 620 | 630 | 608 | 613 | 87,300 |
2013/05/30 | 645 | 646 | 606 | 610 | 51,900 |
2013/05/29 | 629 | 665 | 626 | 651 | 52,200 |
2013/05/28 | 619 | 629 | 610 | 612 | 51,500 |
2013/05/27 | 638 | 639 | 615 | 623 | 48,400 |
2013/05/24 | 641 | 652 | 627 | 633 | 99,600 |
2013/05/23 | 702 | 705 | 653 | 660 | 68,900 |
2013/05/22 | 715 | 717 | 706 | 706 | 30,400 |
2013/05/21 | 718 | 718 | 712 | 714 | 26,500 |
2013/05/20 | 715 | 719 | 712 | 717 | 38,900 |
2013/05/17 | 696 | 712 | 690 | 709 | 62,900 |
2013/05/16 | 705 | 710 | 676 | 700 | 71,100 |
2013/05/15 | 729 | 732 | 703 | 709 | 67,000 |
2013/05/14 | 731 | 739 | 729 | 729 | 34,400 |
2013/05/13 | 727 | 735 | 727 | 731 | 45,500 |
2013/05/10 | 736 | 744 | 725 | 727 | 86,200 |
2013/05/09 | 777 | 780 | 732 | 737 | 122,600 |
2013/05/08 | 806 | 806 | 773 | 778 | 174,100 |
2013/05/07 | 806 | 814 | 795 | 804 | 118,100 |
2013/05/02 | 800 | 810 | 794 | 806 | 55,400 |
2013/05/01 | 807 | 812 | 800 | 800 | 71,700 |
2013/04/30 | 799 | 812 | 792 | 808 | 101,400 |
2013/04/26 | 818 | 822 | 786 | 799 | 88,200 |
2013/04/25 | 838 | 840 | 800 | 817 | 150,000 |
2013/04/24 | 800 | 842 | 800 | 839 | 131,800 |
2013/04/23 | 778 | 795 | 778 | 795 | 98,500 |
2013/04/22 | 775 | 784 | 775 | 778 | 71,100 |
2013/04/19 | 767 | 772 | 766 | 769 | 55,300 |
2013/04/18 | 760 | 769 | 758 | 765 | 71,800 |
2013/04/17 | 755 | 761 | 754 | 759 | 59,000 |
2013/04/16 | 750 | 755 | 747 | 753 | 68,100 |
2013/04/15 | 747 | 756 | 746 | 752 | 73,000 |
2013/04/12 | 745 | 749 | 740 | 748 | 65,400 |
2013/04/11 | 740 | 745 | 736 | 744 | 81,500 |
2013/04/10 | 736 | 740 | 729 | 735 | 135,700 |
2013/04/09 | 737 | 738 | 729 | 737 | 96,400 |
2013/04/08 | 732 | 739 | 723 | 737 | 98,800 |
2013/04/05 | 721 | 746 | 721 | 732 | 144,600 |
2013/04/04 | 687 | 717 | 679 | 716 | 134,600 |
2013/04/03 | 664 | 689 | 663 | 687 | 105,000 |
2013/04/02 | 669 | 673 | 655 | 664 | 109,500 |
2013/04/01 | 683 | 686 | 675 | 675 | 106,700 |
2013/03/29 | 695 | 695 | 669 | 683 | 99,000 |
2013/03/28 | 685 | 698 | 682 | 695 | 64,300 |
2013/03/27 | 694 | 711 | 677 | 699 | 194,800 |
2013/03/26 | 662 | 677 | 661 | 673 | 181,000 |
2013/03/25 | 669 | 700 | 662 | 662 | 241,500 |
2013/03/22 | 636 | 638 | 629 | 629 | 84,400 |
2013/03/21 | 640 | 640 | 629 | 629 | 108,800 |
2013/03/19 | 626 | 651 | 626 | 633 | 103,700 |
2013/03/18 | 620 | 620 | 614 | 616 | 56,600 |
2013/03/15 | 619 | 634 | 619 | 625 | 30,400 |
2013/03/14 | 612 | 632 | 612 | 620 | 37,300 |
2013/03/13 | 614 | 627 | 612 | 612 | 31,300 |
2013/03/12 | 636 | 637 | 622 | 622 | 38,300 |
2013/03/11 | 625 | 653 | 625 | 643 | 52,400 |
2013/03/08 | 608 | 623 | 607 | 619 | 90,300 |
2013/03/07 | 609 | 610 | 600 | 602 | 40,300 |
2013/03/06 | 597 | 602 | 595 | 599 | 47,800 |
2013/03/05 | 579 | 588 | 575 | 584 | 31,000 |
2013/03/04 | 569 | 577 | 569 | 569 | 29,700 |
2013/03/01 | 569 | 569 | 541 | 561 | 52,600 |
2013/02/28 | 560 | 569 | 560 | 568 | 42,700 |
2013/02/27 | 542 | 558 | 540 | 553 | 56,900 |
2013/02/26 | 528 | 541 | 528 | 540 | 25,700 |
2013/02/25 | 533 | 535 | 531 | 534 | 25,500 |
2013/02/22 | 531 | 531 | 518 | 527 | 25,200 |
2013/02/21 | 528 | 534 | 519 | 529 | 30,000 |
2013/02/20 | 527 | 530 | 520 | 530 | 25,000 |
2013/02/19 | 520 | 525 | 519 | 523 | 12,400 |
2013/02/18 | 515 | 520 | 510 | 518 | 18,900 |
2013/02/15 | 511 | 522 | 504 | 519 | 26,800 |
2013/02/14 | 515 | 516 | 511 | 511 | 11,200 |
2013/02/13 | 518 | 523 | 513 | 515 | 17,400 |
2013/02/12 | 522 | 525 | 516 | 517 | 13,900 |
2013/02/08 | 526 | 526 | 514 | 514 | 32,400 |
2013/02/07 | 520 | 524 | 518 | 520 | 23,400 |
2013/02/06 | 522 | 528 | 522 | 524 | 18,100 |
2013/02/05 | 525 | 527 | 520 | 520 | 16,900 |
2013/02/04 | 525 | 530 | 525 | 527 | 15,700 |
2013/02/01 | 515 | 524 | 515 | 519 | 16,700 |
2013/01/31 | 526 | 528 | 518 | 518 | 36,500 |
2013/01/30 | 527 | 528 | 520 | 528 | 23,500 |
2013/01/29 | 522 | 527 | 515 | 517 | 23,300 |
2013/01/28 | 528 | 531 | 520 | 521 | 38,800 |
2013/01/25 | 515 | 528 | 512 | 528 | 70,100 |
2013/01/24 | 515 | 516 | 509 | 513 | 21,100 |
2013/01/23 | 511 | 516 | 511 | 515 | 21,000 |
2013/01/22 | 516 | 518 | 511 | 512 | 16,000 |
2013/01/21 | 512 | 519 | 510 | 514 | 27,500 |
2013/01/18 | 507 | 515 | 505 | 513 | 42,200 |
2013/01/17 | 506 | 511 | 504 | 509 | 31,900 |
2013/01/16 | 513 | 515 | 506 | 506 | 22,000 |
2013/01/15 | 510 | 515 | 507 | 513 | 32,300 |
2013/01/11 | 510 | 515 | 506 | 512 | 29,700 |
2013/01/10 | 498 | 510 | 496 | 510 | 36,600 |
2013/01/09 | 498 | 500 | 497 | 497 | 17,500 |
2013/01/08 | 501 | 502 | 499 | 499 | 15,800 |
2013/01/07 | 498 | 502 | 498 | 501 | 21,700 |
2013/01/04 | 491 | 497 | 491 | 495 | 30,300 |