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
2016/12/30 1,100 1,103 1,092 1,101 37,400
2016/12/29 1,088 1,099 1,081 1,099 27,400
2016/12/28 1,076 1,099 1,076 1,099 12,100
2016/12/27 1,070 1,072 1,055 1,069 13,200
2016/12/26 1,069 1,085 1,068 1,074 21,000
2016/12/22 1,052 1,054 1,045 1,054 11,400
2016/12/21 1,053 1,059 1,051 1,057 7,400
2016/12/20 1,066 1,066 1,049 1,053 13,600
2016/12/19 1,048 1,068 1,046 1,068 13,000
2016/12/16 1,065 1,065 1,050 1,057 18,100
2016/12/15 1,061 1,061 1,048 1,057 10,200
2016/12/14 1,060 1,063 1,048 1,062 7,400
2016/12/13 1,050 1,060 1,045 1,060 18,600
2016/12/12 1,057 1,057 1,045 1,051 7,800
2016/12/09 1,037 1,057 1,035 1,057 17,600
2016/12/08 1,050 1,050 1,041 1,046 15,700
2016/12/07 1,043 1,044 1,036 1,043 9,100
2016/12/06 1,048 1,048 1,033 1,034 15,900
2016/12/05 1,050 1,050 1,034 1,041 15,300
2016/12/02 1,042 1,052 1,034 1,049 9,800
2016/12/01 1,062 1,062 1,040 1,049 15,400
2016/11/30 1,052 1,052 1,040 1,041 14,600
2016/11/29 1,070 1,070 1,040 1,056 14,900
2016/11/28 1,044 1,071 1,044 1,070 12,200
2016/11/25 1,055 1,055 1,026 1,035 15,100
2016/11/24 1,053 1,053 1,038 1,046 8,400
2016/11/22 1,031 1,042 1,026 1,039 15,100
2016/11/21 1,019 1,033 1,015 1,029 8,000
2016/11/18 1,035 1,035 1,008 1,018 14,100
2016/11/17 1,020 1,027 1,010 1,025 9,900
2016/11/16 1,012 1,030 1,012 1,030 16,000
2016/11/15 1,003 1,012 1,000 1,009 8,300
2016/11/14 1,002 1,010 999 1,003 11,300
2016/11/11 1,004 1,013 995 1,003 12,900
2016/11/10 1,041 1,043 990 994 20,800
2016/11/09 1,002 1,015 941 951 21,200
2016/11/08 1,001 1,004 998 1,000 10,500
2016/11/07 1,003 1,020 999 1,000 11,000
2016/11/04 1,030 1,031 998 1,000 19,100
2016/11/02 1,070 1,071 1,020 1,026 17,700
2016/11/01 1,109 1,109 1,071 1,078 12,300
2016/10/31 1,100 1,118 1,080 1,109 20,200
2016/10/28 1,133 1,133 1,100 1,110 41,100
2016/10/27 1,110 1,124 1,110 1,113 12,600
2016/10/26 1,136 1,139 1,110 1,110 21,700
2016/10/25 1,137 1,147 1,127 1,141 10,800
2016/10/24 1,128 1,135 1,121 1,125 9,500
2016/10/21 1,128 1,137 1,121 1,135 4,400
2016/10/20 1,110 1,137 1,050 1,128 18,500
2016/10/19 1,105 1,115 1,104 1,105 9,700
2016/10/18 1,110 1,110 1,091 1,099 12,300
2016/10/17 1,106 1,106 1,094 1,098 10,900
2016/10/14 1,120 1,120 1,101 1,102 14,200
2016/10/13 1,140 1,152 1,117 1,121 19,600
2016/10/12 1,170 1,190 1,101 1,141 18,300
2016/10/11 1,177 1,195 1,164 1,184 5,400
2016/10/07 1,180 1,180 1,149 1,175 7,400
2016/10/06 1,180 1,190 1,178 1,181 10,100
2016/10/05 1,162 1,184 1,159 1,169 12,400
2016/10/04 1,155 1,180 1,110 1,161 16,300
2016/10/03 1,156 1,172 1,139 1,157 7,300
2016/09/30 1,163 1,169 1,130 1,143 13,200
2016/09/29 1,155 1,178 1,149 1,174 16,100
2016/09/28 1,148 1,148 1,110 1,140 7,800
2016/09/27 1,149 1,153 1,118 1,150 18,900
2016/09/26 1,149 1,156 1,127 1,135 8,700
2016/09/23 1,139 1,150 1,110 1,138 22,100
2016/09/21 1,077 1,136 1,077 1,135 15,600
2016/09/20 1,061 1,107 1,061 1,074 12,600
2016/09/16 1,080 1,105 1,049 1,049 12,600
2016/09/15 1,087 1,127 1,077 1,079 8,100
2016/09/14 1,082 1,117 1,081 1,083 15,900
2016/09/13 1,100 1,115 1,091 1,095 6,900
2016/09/12 1,090 1,099 1,080 1,090 3,400
2016/09/09 1,118 1,118 1,094 1,095 13,800
2016/09/08 1,096 1,113 1,072 1,095 7,900
2016/09/07 1,091 1,120 1,071 1,096 11,000
2016/09/06 1,063 1,140 1,063 1,104 16,100
2016/09/05 1,069 1,082 1,051 1,063 6,600
2016/09/02 1,049 1,075 1,049 1,069 9,400
2016/09/01 1,073 1,081 1,061 1,079 2,500
2016/08/31 1,052 1,075 1,042 1,073 14,100
2016/08/30 1,085 1,086 1,065 1,082 7,800
2016/08/29 1,080 1,080 1,053 1,060 6,600
2016/08/26 1,042 1,057 1,026 1,028 4,200
2016/08/25 1,041 1,064 1,038 1,042 6,300
2016/08/24 1,082 1,082 1,045 1,045 4,700
2016/08/23 1,076 1,088 1,050 1,052 10,200
2016/08/22 1,011 1,091 1,011 1,084 13,900
2016/08/19 1,013 1,022 1,000 1,011 9,400
2016/08/18 1,014 1,038 1,011 1,013 11,700
2016/08/17 1,044 1,048 1,010 1,014 13,700
2016/08/16 1,086 1,094 1,045 1,045 13,700
2016/08/15 1,141 1,141 1,086 1,096 5,700
2016/08/12 1,057 1,155 1,054 1,152 15,700
2016/08/10 1,067 1,067 1,051 1,054 3,900
2016/08/09 1,037 1,057 1,037 1,047 5,500
2016/08/08 1,042 1,072 1,034 1,041 12,400
2016/08/05 1,051 1,052 1,017 1,024 6,500
2016/08/04 1,095 1,095 1,051 1,052 5,700
2016/08/03 1,080 1,105 1,080 1,094 11,800
2016/08/02 1,093 1,117 1,093 1,110 5,000
2016/08/01 1,111 1,123 1,078 1,112 9,900
2016/07/29 1,079 1,098 1,063 1,089 20,600
2016/07/28 1,121 1,122 1,085 1,109 19,500
2016/07/27 1,123 1,123 1,107 1,111 15,200
2016/07/26 1,112 1,127 1,103 1,105 10,100
2016/07/25 1,111 1,142 1,106 1,111 16,000
2016/07/22 1,119 1,123 1,095 1,117 8,300
2016/07/21 1,177 1,177 1,095 1,103 22,500
2016/07/20 1,156 1,180 1,141 1,177 16,800
2016/07/19 1,162 1,171 1,137 1,158 13,700
2016/07/15 1,100 1,197 1,098 1,178 38,300
2016/07/14 1,095 1,100 1,064 1,096 18,600
2016/07/13 1,098 1,098 1,029 1,042 9,700
2016/07/12 1,031 1,095 1,031 1,076 28,700
2016/07/11 978 1,022 978 1,018 8,900
2016/07/08 1,019 1,019 978 978 15,600
2016/07/07 1,002 1,012 1,000 1,005 8,900
2016/07/06 1,005 1,023 992 1,018 25,000
2016/07/05 1,023 1,023 1,003 1,018 15,400
2016/07/04 1,003 1,018 998 1,015 9,600
2016/07/01 1,010 1,010 1,000 1,003 8,800
2016/06/30 1,057 1,069 1,000 1,001 42,500
2016/06/29 1,028 1,091 1,026 1,088 29,200
2016/06/28 1,012 1,034 1,008 1,024 19,700
2016/06/27 967 1,017 967 1,002 22,500
2016/06/24 1,015 1,040 933 958 33,500
2016/06/23 1,016 1,016 949 1,005 19,300
2016/06/22 1,008 1,020 996 1,016 17,500
2016/06/21 980 1,010 971 1,008 18,200
2016/06/20 961 991 961 987 16,600
2016/06/17 929 959 929 950 20,800
2016/06/16 952 952 915 920 18,900
2016/06/15 938 952 936 942 8,700
2016/06/14 952 969 941 947 9,200
2016/06/13 975 978 955 955 19,600
2016/06/10 1,000 1,000 985 987 26,800
2016/06/09 995 1,003 986 994 5,400
2016/06/08 980 1,002 975 1,000 17,800
2016/06/07 977 998 975 978 13,000
2016/06/06 982 989 963 983 26,700
2016/06/03 987 1,006 983 993 9,600
2016/06/02 993 1,000 979 987 12,800
2016/06/01 1,009 1,010 995 1,002 10,000
2016/05/31 1,006 1,012 1,000 1,010 15,700
2016/05/30 1,008 1,017 996 1,007 13,600
2016/05/27 998 1,017 998 1,013 16,000
2016/05/26 980 989 974 986 7,900
2016/05/25 995 995 961 969 29,600
2016/05/24 1,000 1,004 997 997 8,300
2016/05/23 1,006 1,021 992 998 20,500
2016/05/20 1,006 1,030 1,006 1,021 24,800
2016/05/19 996 1,015 996 1,012 18,300
2016/05/18 964 986 960 985 23,100
2016/05/17 962 965 955 965 9,700
2016/05/16 945 965 945 951 15,700
2016/05/13 952 960 942 955 25,200
2016/05/12 965 977 954 959 37,500
2016/05/11 962 983 952 958 21,100
2016/05/10 990 990 950 957 40,600
2016/05/09 990 1,005 981 983 21,800
2016/05/06 1,003 1,019 960 986 40,800
2016/05/02 1,020 1,050 996 1,003 52,400
2016/04/28 1,174 1,200 1,098 1,110 33,400
2016/04/27 1,098 1,166 1,095 1,161 35,000
2016/04/26 1,092 1,109 1,086 1,098 29,300
2016/04/25 1,130 1,130 1,090 1,094 24,700
2016/04/22 1,155 1,159 1,125 1,134 30,800
2016/04/21 1,122 1,159 1,116 1,152 20,900
2016/04/20 1,125 1,134 1,117 1,124 16,200
2016/04/19 1,139 1,139 1,116 1,122 10,600
2016/04/18 1,104 1,128 1,098 1,111 13,700
2016/04/15 1,143 1,159 1,129 1,129 15,800
2016/04/14 1,149 1,163 1,127 1,150 30,500
2016/04/13 1,125 1,145 1,124 1,129 17,300
2016/04/12 1,154 1,164 1,122 1,125 27,200
2016/04/11 1,161 1,163 1,137 1,159 24,200
2016/04/08 1,140 1,196 1,127 1,171 35,700
2016/04/07 1,139 1,179 1,139 1,167 21,600
2016/04/06 1,144 1,165 1,116 1,139 23,200
2016/04/05 1,221 1,231 1,153 1,162 31,200
2016/04/04 1,156 1,229 1,156 1,226 48,900
2016/04/01 1,243 1,243 1,155 1,156 49,000
2016/03/31 1,250 1,250 1,183 1,200 78,500
2016/03/30 1,231 1,249 1,222 1,247 48,400
2016/03/29 1,232 1,237 1,216 1,220 29,700
2016/03/28 1,211 1,227 1,208 1,227 23,500
2016/03/25 1,232 1,241 1,192 1,209 38,800
2016/03/24 1,250 1,253 1,232 1,232 28,600
2016/03/23 1,225 1,251 1,224 1,240 22,500
2016/03/22 1,208 1,232 1,191 1,221 58,200
2016/03/18 1,235 1,250 1,207 1,207 73,300
2016/03/17 1,244 1,264 1,238 1,255 47,000
2016/03/16 1,240 1,271 1,221 1,234 74,500
2016/03/15 1,305 1,313 1,280 1,284 40,000
2016/03/14 1,292 1,319 1,284 1,301 51,200
2016/03/11 1,285 1,320 1,268 1,285 107,100
2016/03/10 1,260 1,305 1,260 1,289 78,500
2016/03/09 1,282 1,288 1,227 1,257 91,100
2016/03/08 1,281 1,295 1,264 1,282 74,100
2016/03/07 1,268 1,290 1,268 1,284 78,300
2016/03/04 1,234 1,263 1,221 1,262 58,100
2016/03/03 1,221 1,237 1,215 1,234 57,200
2016/03/02 1,186 1,223 1,186 1,209 86,300
2016/03/01 1,200 1,210 1,167 1,179 98,000
2016/02/29 1,240 1,266 1,200 1,200 103,800
2016/02/26 1,233 1,259 1,225 1,246 125,400
2016/02/25 1,135 1,237 1,125 1,221 132,800
2016/02/24 1,128 1,139 1,096 1,135 68,900
2016/02/23 1,112 1,142 1,086 1,127 79,700
2016/02/22 1,116 1,131 1,085 1,112 53,000
2016/02/19 1,124 1,140 1,111 1,122 68,400
2016/02/18 1,100 1,135 1,093 1,119 93,300
2016/02/17 1,077 1,088 1,072 1,083 74,400
2016/02/16 1,069 1,095 1,069 1,072 51,400
2016/02/15 1,015 1,072 1,015 1,069 41,300
2016/02/12 1,027 1,027 996 996 85,500
2016/02/10 1,075 1,086 1,054 1,065 69,800
2016/02/09 1,067 1,099 1,067 1,087 56,400
2016/02/08 1,100 1,108 1,076 1,102 65,700
2016/02/05 1,097 1,138 1,097 1,108 58,000
2016/02/04 1,125 1,145 1,116 1,119 65,500
2016/02/03 1,095 1,149 1,091 1,141 91,000
2016/02/02 1,107 1,110 1,085 1,100 78,500
2016/02/01 1,095 1,140 1,092 1,113 217,300
2016/01/29 965 992 950 990 24,200
2016/01/28 968 973 953 965 19,800
2016/01/27 965 975 949 953 9,800
2016/01/26 954 962 947 950 7,800
2016/01/25 1,000 1,000 960 969 14,000
2016/01/22 928 992 928 991 19,200
2016/01/21 930 934 919 922 34,200
2016/01/20 930 931 919 923 14,600
2016/01/19 959 959 918 929 15,500
2016/01/18 930 938 926 929 10,700
2016/01/15 916 935 912 926 14,300
2016/01/14 921 932 903 916 16,400
2016/01/13 925 947 925 936 13,300
2016/01/12 931 935 903 925 25,500
2016/01/08 955 960 946 952 21,100
2016/01/07 978 982 945 955 26,100
2016/01/06 965 995 965 990 25,700
2016/01/05 981 986 961 961 24,300
2016/01/04 1,006 1,021 989 995 21,500

このページの先頭へ