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 |
---|---|---|---|---|---|
2014/12/30 | 748 | 754 | 741 | 750 | 27,900 |
2014/12/29 | 747 | 758 | 733 | 754 | 34,200 |
2014/12/26 | 731 | 742 | 731 | 740 | 20,500 |
2014/12/25 | 726 | 730 | 723 | 729 | 16,100 |
2014/12/24 | 719 | 726 | 714 | 723 | 21,500 |
2014/12/22 | 710 | 713 | 702 | 713 | 30,800 |
2014/12/19 | 723 | 723 | 702 | 702 | 53,300 |
2014/12/18 | 723 | 723 | 709 | 710 | 30,300 |
2014/12/17 | 722 | 722 | 700 | 708 | 39,200 |
2014/12/16 | 736 | 752 | 710 | 712 | 50,700 |
2014/12/15 | 748 | 755 | 741 | 747 | 9,900 |
2014/12/12 | 747 | 757 | 747 | 750 | 32,200 |
2014/12/11 | 759 | 765 | 749 | 755 | 15,500 |
2014/12/10 | 759 | 772 | 759 | 767 | 13,700 |
2014/12/09 | 780 | 786 | 749 | 772 | 13,000 |
2014/12/08 | 790 | 790 | 781 | 787 | 11,200 |
2014/12/05 | 799 | 799 | 778 | 790 | 31,200 |
2014/12/04 | 787 | 800 | 780 | 799 | 26,900 |
2014/12/03 | 776 | 786 | 770 | 782 | 20,300 |
2014/12/02 | 761 | 776 | 760 | 775 | 24,800 |
2014/12/01 | 760 | 769 | 760 | 765 | 23,500 |
2014/11/28 | 750 | 758 | 750 | 756 | 17,400 |
2014/11/27 | 755 | 758 | 747 | 750 | 21,300 |
2014/11/26 | 760 | 760 | 751 | 755 | 16,900 |
2014/11/25 | 749 | 759 | 744 | 759 | 25,400 |
2014/11/21 | 735 | 745 | 730 | 742 | 15,800 |
2014/11/20 | 730 | 732 | 727 | 727 | 8,400 |
2014/11/19 | 733 | 740 | 729 | 729 | 11,200 |
2014/11/18 | 723 | 732 | 719 | 731 | 27,800 |
2014/11/17 | 722 | 730 | 720 | 720 | 13,100 |
2014/11/14 | 745 | 745 | 726 | 731 | 25,400 |
2014/11/13 | 739 | 739 | 716 | 723 | 21,900 |
2014/11/12 | 725 | 729 | 715 | 717 | 20,300 |
2014/11/11 | 721 | 722 | 714 | 722 | 13,200 |
2014/11/10 | 717 | 721 | 712 | 721 | 17,400 |
2014/11/07 | 720 | 725 | 715 | 719 | 16,200 |
2014/11/06 | 719 | 725 | 711 | 713 | 18,400 |
2014/11/05 | 722 | 731 | 715 | 719 | 41,600 |
2014/11/04 | 760 | 763 | 728 | 733 | 53,400 |
2014/10/31 | 720 | 749 | 714 | 737 | 51,800 |
2014/10/30 | 719 | 735 | 711 | 720 | 38,900 |
2014/10/29 | 729 | 729 | 718 | 720 | 29,000 |
2014/10/28 | 721 | 724 | 717 | 721 | 20,700 |
2014/10/27 | 720 | 723 | 717 | 721 | 14,000 |
2014/10/24 | 725 | 725 | 716 | 718 | 9,900 |
2014/10/23 | 719 | 721 | 712 | 717 | 8,100 |
2014/10/22 | 712 | 724 | 712 | 719 | 9,400 |
2014/10/21 | 726 | 726 | 702 | 703 | 26,500 |
2014/10/20 | 699 | 720 | 693 | 711 | 18,300 |
2014/10/17 | 686 | 700 | 677 | 677 | 21,700 |
2014/10/16 | 690 | 693 | 686 | 686 | 13,600 |
2014/10/15 | 700 | 703 | 697 | 698 | 7,700 |
2014/10/14 | 705 | 705 | 698 | 698 | 22,400 |
2014/10/10 | 715 | 716 | 703 | 715 | 23,700 |
2014/10/09 | 740 | 740 | 729 | 729 | 12,800 |
2014/10/08 | 736 | 739 | 735 | 736 | 10,800 |
2014/10/07 | 740 | 748 | 739 | 744 | 43,400 |
2014/10/06 | 742 | 746 | 739 | 743 | 14,200 |
2014/10/03 | 732 | 753 | 732 | 741 | 12,800 |
2014/10/02 | 765 | 767 | 736 | 740 | 42,100 |
2014/10/01 | 765 | 778 | 765 | 771 | 14,500 |
2014/09/30 | 775 | 781 | 770 | 773 | 25,600 |
2014/09/29 | 789 | 789 | 776 | 779 | 16,200 |
2014/09/26 | 777 | 781 | 774 | 777 | 17,300 |
2014/09/25 | 777 | 800 | 776 | 800 | 22,200 |
2014/09/24 | 782 | 782 | 775 | 779 | 16,200 |
2014/09/22 | 780 | 781 | 775 | 777 | 13,000 |
2014/09/19 | 775 | 781 | 772 | 781 | 30,400 |
2014/09/18 | 772 | 780 | 771 | 777 | 22,400 |
2014/09/17 | 775 | 775 | 772 | 772 | 5,000 |
2014/09/16 | 775 | 775 | 771 | 774 | 6,100 |
2014/09/12 | 776 | 780 | 774 | 776 | 69,400 |
2014/09/11 | 778 | 778 | 771 | 775 | 18,000 |
2014/09/10 | 770 | 779 | 770 | 777 | 14,800 |
2014/09/09 | 776 | 776 | 773 | 774 | 5,200 |
2014/09/08 | 769 | 780 | 769 | 774 | 16,400 |
2014/09/05 | 772 | 775 | 772 | 773 | 4,200 |
2014/09/04 | 775 | 775 | 772 | 774 | 4,500 |
2014/09/03 | 777 | 778 | 772 | 778 | 17,600 |
2014/09/02 | 772 | 787 | 770 | 777 | 22,700 |
2014/09/01 | 770 | 778 | 769 | 775 | 8,000 |
2014/08/29 | 772 | 776 | 771 | 771 | 17,600 |
2014/08/28 | 775 | 778 | 770 | 778 | 15,900 |
2014/08/27 | 773 | 775 | 773 | 775 | 8,400 |
2014/08/26 | 770 | 780 | 770 | 773 | 14,100 |
2014/08/25 | 775 | 775 | 770 | 772 | 11,300 |
2014/08/22 | 780 | 780 | 774 | 776 | 12,900 |
2014/08/21 | 775 | 780 | 775 | 778 | 14,200 |
2014/08/20 | 777 | 780 | 771 | 775 | 18,400 |
2014/08/19 | 795 | 795 | 775 | 782 | 21,300 |
2014/08/18 | 783 | 789 | 781 | 782 | 11,800 |
2014/08/15 | 784 | 792 | 775 | 783 | 22,100 |
2014/08/14 | 783 | 790 | 778 | 782 | 31,700 |
2014/08/13 | 778 | 787 | 778 | 781 | 32,600 |
2014/08/12 | 771 | 780 | 766 | 776 | 17,500 |
2014/08/11 | 769 | 774 | 765 | 771 | 11,200 |
2014/08/08 | 764 | 773 | 761 | 762 | 10,600 |
2014/08/07 | 761 | 787 | 761 | 779 | 9,900 |
2014/08/06 | 776 | 778 | 760 | 761 | 17,700 |
2014/08/05 | 782 | 785 | 777 | 777 | 10,000 |
2014/08/04 | 780 | 787 | 774 | 785 | 15,100 |
2014/08/01 | 790 | 794 | 790 | 790 | 12,000 |
2014/07/31 | 806 | 806 | 798 | 798 | 30,600 |
2014/07/30 | 829 | 829 | 810 | 814 | 22,700 |
2014/07/29 | 814 | 818 | 812 | 816 | 10,200 |
2014/07/28 | 820 | 820 | 813 | 814 | 8,600 |
2014/07/25 | 827 | 829 | 815 | 820 | 20,500 |
2014/07/24 | 833 | 836 | 824 | 829 | 45,500 |
2014/07/23 | 835 | 835 | 829 | 833 | 24,200 |
2014/07/22 | 820 | 826 | 820 | 825 | 20,800 |
2014/07/18 | 824 | 825 | 817 | 820 | 37,000 |
2014/07/17 | 822 | 825 | 819 | 824 | 20,000 |
2014/07/16 | 823 | 829 | 817 | 822 | 26,300 |
2014/07/15 | 827 | 829 | 822 | 823 | 39,900 |
2014/07/14 | 806 | 820 | 806 | 818 | 31,400 |
2014/07/11 | 809 | 814 | 802 | 805 | 46,400 |
2014/07/10 | 821 | 823 | 790 | 811 | 59,800 |
2014/07/09 | 818 | 824 | 818 | 821 | 25,800 |
2014/07/08 | 821 | 828 | 815 | 821 | 41,400 |
2014/07/07 | 834 | 834 | 823 | 824 | 51,100 |
2014/07/04 | 820 | 836 | 820 | 834 | 46,600 |
2014/07/03 | 807 | 816 | 807 | 814 | 45,200 |
2014/07/02 | 810 | 813 | 804 | 807 | 34,100 |
2014/07/01 | 800 | 813 | 799 | 799 | 63,900 |
2014/06/30 | 782 | 803 | 781 | 798 | 41,800 |
2014/06/27 | 798 | 798 | 784 | 792 | 26,100 |
2014/06/26 | 787 | 791 | 784 | 787 | 16,400 |
2014/06/25 | 804 | 806 | 775 | 786 | 67,700 |
2014/06/24 | 811 | 814 | 807 | 810 | 28,200 |
2014/06/23 | 822 | 822 | 796 | 815 | 70,600 |
2014/06/20 | 843 | 844 | 835 | 837 | 36,600 |
2014/06/19 | 842 | 843 | 832 | 843 | 45,000 |
2014/06/18 | 839 | 844 | 834 | 842 | 42,900 |
2014/06/17 | 829 | 836 | 825 | 831 | 48,400 |
2014/06/16 | 830 | 835 | 825 | 825 | 40,700 |
2014/06/13 | 827 | 833 | 823 | 831 | 63,600 |
2014/06/12 | 825 | 828 | 820 | 827 | 40,200 |
2014/06/11 | 812 | 826 | 809 | 823 | 49,200 |
2014/06/10 | 799 | 814 | 799 | 812 | 46,700 |
2014/06/09 | 794 | 803 | 793 | 799 | 38,100 |
2014/06/06 | 785 | 794 | 784 | 793 | 33,800 |
2014/06/05 | 791 | 792 | 784 | 784 | 40,500 |
2014/06/04 | 780 | 790 | 780 | 787 | 34,300 |
2014/06/03 | 790 | 792 | 766 | 784 | 44,200 |
2014/06/02 | 788 | 790 | 786 | 789 | 29,900 |
2014/05/30 | 784 | 789 | 784 | 789 | 49,000 |
2014/05/29 | 775 | 788 | 773 | 787 | 40,900 |
2014/05/28 | 780 | 784 | 772 | 772 | 55,400 |
2014/05/27 | 771 | 781 | 769 | 780 | 55,200 |
2014/05/26 | 770 | 773 | 760 | 773 | 43,500 |
2014/05/23 | 765 | 772 | 763 | 771 | 32,300 |
2014/05/22 | 747 | 764 | 747 | 764 | 43,600 |
2014/05/21 | 750 | 750 | 741 | 745 | 36,500 |
2014/05/20 | 749 | 760 | 737 | 756 | 36,900 |
2014/05/19 | 758 | 762 | 731 | 746 | 53,700 |
2014/05/16 | 770 | 770 | 758 | 758 | 40,400 |
2014/05/15 | 770 | 772 | 758 | 771 | 36,400 |
2014/05/14 | 774 | 777 | 771 | 775 | 42,200 |
2014/05/13 | 768 | 777 | 766 | 776 | 60,400 |
2014/05/12 | 757 | 771 | 754 | 763 | 81,500 |
2014/05/09 | 741 | 757 | 741 | 753 | 71,500 |
2014/05/08 | 715 | 739 | 714 | 735 | 83,500 |
2014/05/07 | 705 | 706 | 703 | 703 | 21,900 |
2014/05/02 | 701 | 707 | 701 | 705 | 5,000 |
2014/05/01 | 705 | 712 | 700 | 707 | 16,500 |
2014/04/30 | 706 | 707 | 694 | 698 | 24,200 |
2014/04/28 | 701 | 706 | 690 | 704 | 17,100 |
2014/04/25 | 694 | 704 | 691 | 694 | 13,600 |
2014/04/24 | 700 | 717 | 693 | 698 | 6,200 |
2014/04/23 | 707 | 721 | 696 | 704 | 18,500 |
2014/04/22 | 723 | 723 | 704 | 707 | 7,800 |
2014/04/21 | 714 | 723 | 712 | 721 | 6,900 |
2014/04/18 | 702 | 720 | 701 | 715 | 15,300 |
2014/04/17 | 703 | 704 | 690 | 700 | 20,800 |
2014/04/16 | 699 | 707 | 692 | 697 | 9,800 |
2014/04/15 | 693 | 705 | 689 | 691 | 16,700 |
2014/04/14 | 691 | 697 | 680 | 684 | 11,400 |
2014/04/11 | 694 | 705 | 690 | 696 | 19,400 |
2014/04/10 | 696 | 711 | 696 | 702 | 13,800 |
2014/04/09 | 700 | 703 | 691 | 693 | 24,500 |
2014/04/08 | 703 | 713 | 702 | 704 | 19,900 |
2014/04/07 | 714 | 714 | 710 | 711 | 13,800 |
2014/04/04 | 727 | 733 | 719 | 721 | 18,600 |
2014/04/03 | 738 | 743 | 729 | 733 | 21,800 |
2014/04/02 | 748 | 748 | 714 | 735 | 39,400 |
2014/04/01 | 753 | 753 | 737 | 742 | 36,400 |
2014/03/31 | 762 | 772 | 746 | 762 | 74,500 |
2014/03/28 | 731 | 735 | 726 | 735 | 48,300 |
2014/03/27 | 724 | 724 | 697 | 716 | 71,500 |
2014/03/26 | 728 | 728 | 720 | 725 | 57,800 |
2014/03/25 | 728 | 728 | 711 | 713 | 63,700 |
2014/03/24 | 710 | 728 | 700 | 719 | 73,000 |
2014/03/20 | 709 | 711 | 700 | 700 | 41,400 |
2014/03/19 | 707 | 709 | 701 | 703 | 20,000 |
2014/03/18 | 695 | 710 | 692 | 703 | 21,000 |
2014/03/17 | 702 | 703 | 693 | 695 | 24,900 |
2014/03/14 | 728 | 728 | 707 | 710 | 72,300 |
2014/03/13 | 714 | 721 | 712 | 716 | 16,900 |
2014/03/12 | 719 | 722 | 710 | 714 | 32,100 |
2014/03/11 | 728 | 728 | 721 | 725 | 18,800 |
2014/03/10 | 717 | 725 | 715 | 724 | 24,000 |
2014/03/07 | 710 | 715 | 700 | 715 | 32,300 |
2014/03/06 | 708 | 710 | 698 | 709 | 14,100 |
2014/03/05 | 704 | 710 | 700 | 706 | 26,600 |
2014/03/04 | 675 | 699 | 675 | 698 | 38,400 |
2014/03/03 | 685 | 685 | 673 | 678 | 19,400 |
2014/02/28 | 680 | 694 | 676 | 689 | 28,100 |
2014/02/27 | 694 | 694 | 677 | 690 | 26,400 |
2014/02/26 | 688 | 694 | 687 | 689 | 13,400 |
2014/02/25 | 689 | 695 | 686 | 692 | 23,400 |
2014/02/24 | 689 | 693 | 685 | 689 | 23,300 |
2014/02/21 | 685 | 689 | 676 | 688 | 21,000 |
2014/02/20 | 685 | 685 | 678 | 678 | 7,700 |
2014/02/19 | 690 | 690 | 684 | 685 | 7,400 |
2014/02/18 | 688 | 690 | 680 | 689 | 17,200 |
2014/02/17 | 682 | 688 | 669 | 686 | 11,700 |
2014/02/14 | 670 | 685 | 667 | 682 | 42,200 |
2014/02/13 | 680 | 680 | 667 | 670 | 12,300 |
2014/02/12 | 680 | 682 | 662 | 677 | 15,900 |
2014/02/10 | 675 | 689 | 654 | 678 | 30,300 |
2014/02/07 | 664 | 692 | 657 | 669 | 41,900 |
2014/02/06 | 657 | 660 | 650 | 659 | 17,900 |
2014/02/05 | 645 | 660 | 645 | 657 | 37,700 |
2014/02/04 | 640 | 655 | 625 | 645 | 77,000 |
2014/02/03 | 654 | 659 | 650 | 653 | 30,500 |
2014/01/31 | 658 | 660 | 650 | 657 | 24,000 |
2014/01/30 | 662 | 662 | 650 | 658 | 37,100 |
2014/01/29 | 653 | 663 | 653 | 662 | 20,600 |
2014/01/28 | 655 | 662 | 652 | 652 | 23,300 |
2014/01/27 | 670 | 670 | 652 | 654 | 37,600 |
2014/01/24 | 680 | 686 | 675 | 682 | 33,000 |
2014/01/23 | 690 | 692 | 681 | 681 | 21,400 |
2014/01/22 | 690 | 694 | 685 | 689 | 19,900 |
2014/01/21 | 690 | 695 | 680 | 690 | 26,800 |
2014/01/20 | 690 | 690 | 685 | 687 | 14,000 |
2014/01/17 | 682 | 688 | 680 | 682 | 15,000 |
2014/01/16 | 684 | 690 | 682 | 682 | 16,500 |
2014/01/15 | 683 | 684 | 677 | 684 | 12,900 |
2014/01/14 | 681 | 683 | 675 | 675 | 28,900 |
2014/01/10 | 680 | 683 | 675 | 681 | 21,200 |
2014/01/09 | 683 | 683 | 676 | 681 | 12,500 |
2014/01/08 | 687 | 687 | 675 | 684 | 19,700 |
2014/01/07 | 681 | 684 | 675 | 677 | 24,600 |
2014/01/06 | 680 | 688 | 671 | 681 | 35,300 |