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 |
---|---|---|---|---|---|
2015/12/30 | 1,008 | 1,008 | 989 | 994 | 30,400 |
2015/12/29 | 992 | 1,019 | 983 | 1,019 | 38,200 |
2015/12/28 | 958 | 984 | 958 | 982 | 7,400 |
2015/12/25 | 978 | 985 | 957 | 957 | 9,300 |
2015/12/24 | 992 | 996 | 982 | 987 | 21,200 |
2015/12/22 | 937 | 982 | 937 | 976 | 28,200 |
2015/12/21 | 942 | 955 | 932 | 936 | 16,700 |
2015/12/18 | 990 | 1,000 | 940 | 940 | 47,000 |
2015/12/17 | 967 | 998 | 955 | 995 | 27,700 |
2015/12/16 | 935 | 960 | 935 | 959 | 20,900 |
2015/12/15 | 945 | 959 | 922 | 926 | 14,100 |
2015/12/14 | 953 | 960 | 933 | 955 | 19,200 |
2015/12/11 | 996 | 1,005 | 981 | 982 | 58,400 |
2015/12/10 | 979 | 1,029 | 969 | 1,027 | 56,800 |
2015/12/09 | 931 | 997 | 931 | 980 | 52,600 |
2015/12/08 | 920 | 936 | 920 | 926 | 15,000 |
2015/12/07 | 930 | 936 | 921 | 930 | 12,800 |
2015/12/04 | 948 | 948 | 920 | 922 | 30,100 |
2015/12/03 | 919 | 943 | 918 | 943 | 42,400 |
2015/12/02 | 928 | 928 | 918 | 919 | 15,800 |
2015/12/01 | 921 | 930 | 910 | 929 | 14,100 |
2015/11/30 | 912 | 927 | 901 | 921 | 33,100 |
2015/11/27 | 933 | 933 | 914 | 924 | 11,800 |
2015/11/26 | 920 | 927 | 912 | 918 | 11,300 |
2015/11/25 | 931 | 934 | 913 | 926 | 18,500 |
2015/11/24 | 930 | 936 | 926 | 936 | 16,400 |
2015/11/20 | 940 | 940 | 921 | 932 | 8,700 |
2015/11/19 | 945 | 945 | 920 | 927 | 26,400 |
2015/11/18 | 939 | 945 | 921 | 936 | 23,700 |
2015/11/17 | 938 | 939 | 932 | 937 | 22,300 |
2015/11/16 | 915 | 931 | 906 | 927 | 13,800 |
2015/11/13 | 932 | 938 | 915 | 924 | 14,700 |
2015/11/12 | 930 | 936 | 925 | 934 | 17,800 |
2015/11/11 | 913 | 934 | 913 | 920 | 35,700 |
2015/11/10 | 916 | 930 | 906 | 913 | 30,500 |
2015/11/09 | 900 | 934 | 896 | 924 | 36,600 |
2015/11/06 | 893 | 893 | 871 | 890 | 14,200 |
2015/11/05 | 895 | 895 | 880 | 892 | 18,600 |
2015/11/04 | 867 | 885 | 863 | 880 | 56,300 |
2015/11/02 | 893 | 893 | 835 | 854 | 72,400 |
2015/10/30 | 880 | 898 | 869 | 893 | 26,800 |
2015/10/29 | 883 | 894 | 879 | 891 | 26,500 |
2015/10/28 | 865 | 875 | 858 | 874 | 11,900 |
2015/10/27 | 866 | 866 | 858 | 860 | 5,300 |
2015/10/26 | 860 | 865 | 853 | 864 | 25,100 |
2015/10/23 | 864 | 864 | 815 | 849 | 30,200 |
2015/10/22 | 856 | 860 | 841 | 844 | 9,100 |
2015/10/21 | 825 | 866 | 822 | 866 | 18,400 |
2015/10/20 | 836 | 842 | 820 | 825 | 8,100 |
2015/10/19 | 841 | 854 | 836 | 842 | 7,900 |
2015/10/16 | 866 | 866 | 833 | 843 | 23,000 |
2015/10/15 | 863 | 875 | 858 | 863 | 7,500 |
2015/10/14 | 872 | 879 | 862 | 863 | 26,500 |
2015/10/13 | 871 | 885 | 863 | 885 | 21,900 |
2015/10/09 | 873 | 873 | 863 | 873 | 30,900 |
2015/10/08 | 863 | 871 | 861 | 865 | 37,000 |
2015/10/07 | 839 | 859 | 839 | 856 | 40,200 |
2015/10/06 | 823 | 836 | 810 | 831 | 44,500 |
2015/10/05 | 812 | 823 | 805 | 812 | 36,600 |
2015/10/02 | 804 | 820 | 747 | 803 | 106,400 |
2015/10/01 | 802 | 809 | 790 | 804 | 16,100 |
2015/09/30 | 784 | 800 | 784 | 795 | 13,600 |
2015/09/29 | 806 | 806 | 782 | 784 | 29,500 |
2015/09/28 | 797 | 809 | 792 | 806 | 26,500 |
2015/09/25 | 815 | 822 | 792 | 809 | 42,300 |
2015/09/24 | 821 | 831 | 810 | 811 | 44,000 |
2015/09/18 | 865 | 865 | 824 | 830 | 18,600 |
2015/09/17 | 861 | 882 | 850 | 873 | 19,700 |
2015/09/16 | 876 | 876 | 851 | 857 | 10,600 |
2015/09/15 | 863 | 878 | 851 | 866 | 18,900 |
2015/09/14 | 904 | 904 | 852 | 856 | 19,200 |
2015/09/11 | 850 | 870 | 838 | 861 | 62,600 |
2015/09/10 | 850 | 850 | 836 | 841 | 20,700 |
2015/09/09 | 860 | 872 | 846 | 864 | 22,600 |
2015/09/08 | 852 | 861 | 841 | 843 | 16,800 |
2015/09/07 | 859 | 874 | 845 | 853 | 30,400 |
2015/09/04 | 889 | 897 | 850 | 868 | 30,300 |
2015/09/03 | 898 | 926 | 879 | 881 | 14,500 |
2015/09/02 | 864 | 919 | 860 | 893 | 33,800 |
2015/09/01 | 906 | 907 | 883 | 886 | 25,200 |
2015/08/31 | 923 | 923 | 907 | 914 | 16,700 |
2015/08/28 | 945 | 948 | 919 | 923 | 46,200 |
2015/08/27 | 884 | 940 | 866 | 933 | 58,200 |
2015/08/26 | 847 | 875 | 830 | 869 | 25,000 |
2015/08/25 | 850 | 879 | 826 | 848 | 40,800 |
2015/08/24 | 890 | 909 | 867 | 870 | 50,700 |
2015/08/21 | 896 | 907 | 894 | 900 | 36,300 |
2015/08/20 | 905 | 905 | 892 | 903 | 23,700 |
2015/08/19 | 932 | 938 | 901 | 905 | 20,600 |
2015/08/18 | 941 | 941 | 923 | 935 | 11,000 |
2015/08/17 | 933 | 940 | 920 | 938 | 16,900 |
2015/08/14 | 946 | 948 | 922 | 933 | 22,400 |
2015/08/13 | 942 | 951 | 921 | 946 | 27,400 |
2015/08/12 | 961 | 968 | 940 | 949 | 31,500 |
2015/08/11 | 930 | 980 | 921 | 970 | 76,100 |
2015/08/10 | 921 | 930 | 909 | 930 | 25,200 |
2015/08/07 | 915 | 924 | 903 | 921 | 24,100 |
2015/08/06 | 907 | 930 | 903 | 919 | 38,400 |
2015/08/05 | 896 | 908 | 896 | 904 | 28,400 |
2015/08/04 | 875 | 905 | 875 | 903 | 74,100 |
2015/08/03 | 855 | 879 | 841 | 872 | 48,000 |
2015/07/31 | 875 | 875 | 849 | 849 | 47,800 |
2015/07/30 | 863 | 874 | 852 | 873 | 42,200 |
2015/07/29 | 840 | 853 | 840 | 848 | 45,700 |
2015/07/28 | 830 | 837 | 825 | 835 | 32,800 |
2015/07/27 | 830 | 832 | 820 | 827 | 23,700 |
2015/07/24 | 829 | 836 | 824 | 830 | 32,800 |
2015/07/23 | 814 | 823 | 811 | 823 | 20,200 |
2015/07/22 | 814 | 818 | 811 | 814 | 13,300 |
2015/07/21 | 820 | 820 | 812 | 817 | 16,300 |
2015/07/17 | 812 | 818 | 808 | 817 | 10,800 |
2015/07/16 | 808 | 816 | 807 | 812 | 17,100 |
2015/07/15 | 797 | 805 | 791 | 804 | 25,700 |
2015/07/14 | 795 | 797 | 786 | 797 | 17,400 |
2015/07/13 | 779 | 784 | 777 | 780 | 11,200 |
2015/07/10 | 781 | 788 | 766 | 767 | 54,800 |
2015/07/09 | 773 | 790 | 766 | 785 | 39,400 |
2015/07/08 | 793 | 794 | 782 | 784 | 20,900 |
2015/07/07 | 782 | 796 | 782 | 794 | 18,600 |
2015/07/06 | 790 | 793 | 782 | 786 | 24,100 |
2015/07/03 | 803 | 803 | 791 | 795 | 25,500 |
2015/07/02 | 789 | 799 | 780 | 796 | 19,100 |
2015/07/01 | 788 | 789 | 777 | 780 | 22,300 |
2015/06/30 | 780 | 791 | 777 | 788 | 50,700 |
2015/06/29 | 780 | 790 | 777 | 778 | 79,700 |
2015/06/26 | 776 | 788 | 774 | 788 | 23,300 |
2015/06/25 | 786 | 788 | 777 | 778 | 25,000 |
2015/06/24 | 771 | 792 | 768 | 789 | 67,100 |
2015/06/23 | 761 | 766 | 757 | 766 | 35,100 |
2015/06/22 | 762 | 764 | 759 | 762 | 48,900 |
2015/06/19 | 765 | 767 | 760 | 764 | 59,900 |
2015/06/18 | 780 | 783 | 764 | 766 | 75,600 |
2015/06/17 | 778 | 778 | 767 | 772 | 33,600 |
2015/06/16 | 775 | 778 | 769 | 771 | 33,600 |
2015/06/15 | 785 | 785 | 776 | 779 | 41,400 |
2015/06/12 | 782 | 782 | 775 | 777 | 74,100 |
2015/06/11 | 781 | 781 | 774 | 777 | 27,200 |
2015/06/10 | 773 | 781 | 773 | 774 | 29,200 |
2015/06/09 | 774 | 780 | 772 | 773 | 34,200 |
2015/06/08 | 766 | 778 | 766 | 767 | 27,600 |
2015/06/05 | 764 | 770 | 764 | 765 | 35,000 |
2015/06/04 | 770 | 774 | 767 | 767 | 35,400 |
2015/06/03 | 787 | 787 | 769 | 770 | 28,700 |
2015/06/02 | 791 | 792 | 773 | 775 | 94,000 |
2015/06/01 | 769 | 777 | 767 | 775 | 45,400 |
2015/05/29 | 752 | 763 | 752 | 762 | 188,000 |
2015/05/28 | 768 | 768 | 753 | 754 | 66,100 |
2015/05/27 | 759 | 767 | 755 | 766 | 50,100 |
2015/05/26 | 770 | 770 | 762 | 762 | 26,700 |
2015/05/25 | 775 | 775 | 765 | 767 | 16,300 |
2015/05/22 | 772 | 777 | 769 | 771 | 12,500 |
2015/05/21 | 775 | 776 | 767 | 771 | 19,800 |
2015/05/20 | 775 | 776 | 768 | 772 | 20,600 |
2015/05/19 | 769 | 770 | 760 | 768 | 23,700 |
2015/05/18 | 765 | 769 | 758 | 763 | 26,800 |
2015/05/15 | 756 | 762 | 750 | 757 | 19,800 |
2015/05/14 | 756 | 761 | 752 | 752 | 24,100 |
2015/05/13 | 766 | 769 | 754 | 760 | 46,900 |
2015/05/12 | 763 | 770 | 763 | 768 | 11,000 |
2015/05/11 | 779 | 779 | 762 | 762 | 26,000 |
2015/05/08 | 779 | 784 | 763 | 764 | 35,900 |
2015/05/07 | 783 | 793 | 778 | 779 | 30,700 |
2015/05/01 | 793 | 797 | 784 | 787 | 23,000 |
2015/04/30 | 808 | 808 | 795 | 800 | 43,800 |
2015/04/28 | 809 | 819 | 800 | 816 | 24,200 |
2015/04/27 | 800 | 804 | 791 | 796 | 19,800 |
2015/04/24 | 805 | 805 | 801 | 802 | 9,700 |
2015/04/23 | 800 | 810 | 797 | 800 | 29,800 |
2015/04/22 | 798 | 803 | 798 | 801 | 4,200 |
2015/04/21 | 794 | 805 | 794 | 796 | 22,300 |
2015/04/20 | 800 | 807 | 796 | 798 | 8,400 |
2015/04/17 | 804 | 810 | 801 | 806 | 20,600 |
2015/04/16 | 805 | 808 | 795 | 803 | 14,800 |
2015/04/15 | 795 | 806 | 795 | 805 | 18,900 |
2015/04/14 | 788 | 794 | 788 | 794 | 14,200 |
2015/04/13 | 789 | 793 | 788 | 788 | 8,900 |
2015/04/10 | 788 | 793 | 788 | 789 | 18,700 |
2015/04/09 | 792 | 797 | 787 | 787 | 11,800 |
2015/04/08 | 788 | 795 | 787 | 792 | 20,000 |
2015/04/07 | 790 | 795 | 787 | 788 | 16,200 |
2015/04/06 | 795 | 800 | 792 | 798 | 12,300 |
2015/04/03 | 802 | 809 | 795 | 799 | 19,400 |
2015/04/02 | 806 | 821 | 801 | 810 | 34,400 |
2015/04/01 | 825 | 826 | 780 | 791 | 45,800 |
2015/03/31 | 825 | 833 | 815 | 815 | 37,300 |
2015/03/30 | 830 | 836 | 808 | 827 | 54,400 |
2015/03/27 | 790 | 806 | 775 | 778 | 39,300 |
2015/03/26 | 827 | 834 | 801 | 817 | 25,100 |
2015/03/25 | 831 | 840 | 827 | 827 | 23,600 |
2015/03/24 | 842 | 842 | 830 | 835 | 21,800 |
2015/03/23 | 844 | 844 | 840 | 844 | 11,100 |
2015/03/20 | 842 | 842 | 829 | 836 | 15,400 |
2015/03/19 | 844 | 844 | 834 | 834 | 13,500 |
2015/03/18 | 838 | 845 | 833 | 839 | 8,800 |
2015/03/17 | 847 | 847 | 836 | 838 | 19,200 |
2015/03/16 | 835 | 847 | 831 | 844 | 12,700 |
2015/03/13 | 830 | 838 | 826 | 830 | 39,300 |
2015/03/12 | 822 | 829 | 822 | 828 | 15,300 |
2015/03/11 | 812 | 819 | 811 | 816 | 11,700 |
2015/03/10 | 817 | 820 | 811 | 814 | 9,600 |
2015/03/09 | 815 | 819 | 810 | 815 | 6,500 |
2015/03/06 | 802 | 815 | 801 | 815 | 10,200 |
2015/03/05 | 807 | 818 | 802 | 802 | 8,100 |
2015/03/04 | 809 | 815 | 805 | 806 | 10,600 |
2015/03/03 | 825 | 826 | 811 | 812 | 8,200 |
2015/03/02 | 828 | 831 | 824 | 824 | 11,300 |
2015/02/27 | 829 | 835 | 802 | 828 | 39,600 |
2015/02/26 | 817 | 823 | 814 | 823 | 23,900 |
2015/02/25 | 810 | 813 | 805 | 811 | 15,700 |
2015/02/24 | 809 | 813 | 803 | 805 | 40,200 |
2015/02/23 | 800 | 800 | 795 | 800 | 14,000 |
2015/02/20 | 788 | 800 | 785 | 799 | 25,300 |
2015/02/19 | 787 | 787 | 781 | 786 | 22,200 |
2015/02/18 | 775 | 788 | 775 | 782 | 23,500 |
2015/02/17 | 774 | 775 | 773 | 775 | 11,300 |
2015/02/16 | 775 | 775 | 768 | 773 | 13,500 |
2015/02/13 | 780 | 780 | 774 | 775 | 15,500 |
2015/02/12 | 766 | 785 | 760 | 771 | 28,200 |
2015/02/10 | 745 | 760 | 744 | 759 | 19,900 |
2015/02/09 | 750 | 750 | 735 | 747 | 15,300 |
2015/02/06 | 744 | 749 | 744 | 747 | 8,000 |
2015/02/05 | 738 | 748 | 738 | 748 | 7,900 |
2015/02/04 | 731 | 742 | 730 | 742 | 18,400 |
2015/02/03 | 746 | 747 | 730 | 733 | 24,500 |
2015/02/02 | 745 | 749 | 742 | 745 | 11,500 |
2015/01/30 | 744 | 749 | 743 | 749 | 19,400 |
2015/01/29 | 749 | 750 | 742 | 747 | 16,800 |
2015/01/28 | 744 | 747 | 738 | 743 | 12,700 |
2015/01/27 | 740 | 745 | 739 | 745 | 11,000 |
2015/01/26 | 730 | 740 | 730 | 737 | 5,800 |
2015/01/23 | 736 | 738 | 734 | 738 | 7,600 |
2015/01/22 | 731 | 733 | 725 | 731 | 9,100 |
2015/01/21 | 737 | 737 | 731 | 731 | 10,600 |
2015/01/20 | 723 | 732 | 721 | 730 | 10,000 |
2015/01/19 | 732 | 735 | 718 | 722 | 11,300 |
2015/01/16 | 730 | 734 | 719 | 724 | 20,700 |
2015/01/15 | 746 | 746 | 731 | 744 | 11,600 |
2015/01/14 | 739 | 739 | 732 | 732 | 10,000 |
2015/01/13 | 749 | 749 | 731 | 739 | 12,700 |
2015/01/09 | 737 | 744 | 731 | 744 | 13,300 |
2015/01/08 | 728 | 737 | 728 | 737 | 16,400 |
2015/01/07 | 732 | 735 | 727 | 730 | 13,700 |
2015/01/06 | 752 | 752 | 738 | 738 | 27,800 |
2015/01/05 | 750 | 757 | 741 | 752 | 18,200 |