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
2019/12/30 1,346 1,346 1,285 1,285 27,100
2019/12/27 1,265 1,352 1,262 1,352 18,500
2019/12/26 1,245 1,265 1,245 1,265 14,100
2019/12/25 1,245 1,256 1,245 1,245 11,800
2019/12/24 1,237 1,246 1,225 1,245 3,500
2019/12/23 1,282 1,282 1,224 1,228 7,400
2019/12/20 1,221 1,265 1,212 1,265 35,200
2019/12/19 1,232 1,233 1,215 1,220 5,400
2019/12/18 1,230 1,232 1,212 1,232 8,900
2019/12/17 1,237 1,237 1,230 1,233 6,600
2019/12/16 1,213 1,230 1,213 1,230 7,100
2019/12/13 1,239 1,239 1,212 1,212 24,000
2019/12/12 1,210 1,221 1,210 1,218 6,200
2019/12/11 1,222 1,222 1,212 1,212 4,200
2019/12/10 1,217 1,229 1,213 1,222 8,500
2019/12/09 1,223 1,223 1,217 1,217 3,100
2019/12/06 1,220 1,221 1,212 1,212 4,400
2019/12/05 1,230 1,230 1,217 1,222 11,500
2019/12/04 1,175 1,217 1,175 1,217 12,200
2019/12/03 1,193 1,212 1,185 1,186 11,200
2019/12/02 1,207 1,220 1,160 1,206 16,600
2019/11/29 1,222 1,222 1,199 1,207 10,300
2019/11/28 1,212 1,222 1,205 1,222 7,900
2019/11/27 1,219 1,219 1,196 1,215 6,300
2019/11/26 1,211 1,221 1,202 1,202 9,800
2019/11/25 1,235 1,235 1,217 1,235 7,500
2019/11/22 1,214 1,232 1,211 1,214 9,500
2019/11/21 1,225 1,233 1,220 1,227 3,100
2019/11/20 1,219 1,226 1,218 1,226 3,400
2019/11/19 1,237 1,242 1,228 1,228 2,500
2019/11/18 1,236 1,247 1,233 1,244 4,100
2019/11/15 1,210 1,240 1,210 1,232 8,700
2019/11/14 1,235 1,235 1,194 1,194 7,000
2019/11/13 1,244 1,244 1,235 1,235 4,800
2019/11/12 1,239 1,247 1,238 1,244 7,900
2019/11/11 1,264 1,264 1,237 1,238 6,600
2019/11/08 1,265 1,265 1,234 1,254 15,500
2019/11/07 1,260 1,260 1,248 1,250 6,100
2019/11/06 1,258 1,260 1,244 1,255 7,000
2019/11/05 1,261 1,262 1,240 1,251 18,600
2019/11/01 1,253 1,256 1,223 1,243 5,500
2019/10/31 1,264 1,300 1,257 1,276 21,600
2019/10/30 1,224 1,255 1,208 1,255 22,300
2019/10/29 1,179 1,218 1,174 1,194 11,700
2019/10/28 1,169 1,175 1,158 1,170 6,600
2019/10/25 1,181 1,181 1,162 1,169 6,800
2019/10/24 1,167 1,173 1,162 1,167 7,100
2019/10/23 1,166 1,170 1,163 1,163 7,200
2019/10/21 1,163 1,163 1,147 1,161 5,500
2019/10/18 1,166 1,166 1,150 1,163 6,200
2019/10/17 1,166 1,166 1,145 1,149 8,200
2019/10/16 1,155 1,169 1,141 1,169 13,900
2019/10/15 1,153 1,153 1,121 1,137 10,400
2019/10/11 1,144 1,144 1,121 1,129 6,400
2019/10/10 1,150 1,150 1,136 1,136 3,100
2019/10/09 1,139 1,160 1,139 1,159 6,900
2019/10/08 1,120 1,144 1,119 1,144 7,400
2019/10/07 1,145 1,149 1,102 1,114 8,500
2019/10/04 1,103 1,156 1,103 1,151 10,800
2019/10/03 1,110 1,126 1,089 1,116 10,400
2019/10/02 1,120 1,148 1,119 1,120 10,700
2019/10/01 1,122 1,137 1,112 1,120 9,600
2019/09/30 1,143 1,143 1,079 1,112 24,800
2019/09/27 1,180 1,181 1,123 1,154 24,100
2019/09/26 1,187 1,249 1,170 1,187 28,200
2019/09/25 1,175 1,175 1,147 1,157 8,700
2019/09/24 1,124 1,153 1,124 1,153 10,700
2019/09/20 1,170 1,170 1,101 1,102 32,500
2019/09/19 1,150 1,167 1,150 1,167 14,400
2019/09/18 1,164 1,168 1,135 1,140 10,400
2019/09/17 1,144 1,168 1,135 1,168 16,500
2019/09/13 1,167 1,167 1,102 1,144 39,400
2019/09/12 1,092 1,159 1,084 1,140 20,400
2019/09/11 1,056 1,098 1,050 1,098 26,200
2019/09/10 1,055 1,069 1,049 1,062 12,700
2019/09/09 1,048 1,050 1,040 1,050 8,000
2019/09/06 1,044 1,049 1,035 1,040 8,100
2019/09/05 1,019 1,040 1,015 1,029 20,400
2019/09/04 1,016 1,023 1,015 1,015 8,700
2019/09/03 1,020 1,020 1,011 1,017 8,000
2019/09/02 1,028 1,028 1,015 1,015 1,900
2019/08/30 1,021 1,032 1,015 1,030 27,400
2019/08/29 1,013 1,013 1,000 1,011 10,000
2019/08/28 995 1,001 995 998 10,300
2019/08/27 1,015 1,019 993 993 13,400
2019/08/26 1,003 1,021 1,000 1,000 14,700
2019/08/23 1,031 1,038 1,022 1,030 5,700
2019/08/22 1,033 1,033 1,016 1,027 5,700
2019/08/21 1,030 1,035 1,027 1,032 7,600
2019/08/20 1,023 1,044 1,023 1,035 10,500
2019/08/19 1,018 1,024 1,016 1,019 11,200
2019/08/16 999 1,011 994 999 8,000
2019/08/15 986 1,001 986 991 13,300
2019/08/14 1,013 1,013 997 1,008 8,700
2019/08/13 990 1,009 990 1,000 14,400
2019/08/09 993 1,003 993 1,003 10,500
2019/08/08 992 998 989 989 15,400
2019/08/07 1,000 1,010 990 990 20,600
2019/08/06 996 1,005 989 999 19,900
2019/08/05 1,024 1,031 1,007 1,009 38,300
2019/08/02 1,076 1,077 1,035 1,035 24,800
2019/08/01 1,102 1,102 1,090 1,090 7,400
2019/07/31 1,113 1,113 1,087 1,087 9,300
2019/07/30 1,104 1,109 1,090 1,109 12,000
2019/07/29 1,077 1,094 1,075 1,078 6,400
2019/07/26 1,068 1,081 1,066 1,068 5,700
2019/07/25 1,088 1,088 1,066 1,069 8,500
2019/07/24 1,075 1,077 1,064 1,068 6,100
2019/07/23 1,070 1,086 1,068 1,072 6,300
2019/07/22 1,083 1,083 1,056 1,056 8,700
2019/07/19 1,056 1,081 1,056 1,081 13,200
2019/07/18 1,114 1,114 1,050 1,051 18,200
2019/07/17 1,122 1,123 1,105 1,110 9,900
2019/07/16 1,145 1,145 1,122 1,122 3,900
2019/07/12 1,149 1,152 1,135 1,140 5,900
2019/07/11 1,147 1,147 1,132 1,142 6,700
2019/07/10 1,133 1,144 1,120 1,120 16,100
2019/07/09 1,164 1,165 1,147 1,151 5,100
2019/07/08 1,184 1,189 1,164 1,164 6,400
2019/07/05 1,226 1,250 1,182 1,182 31,500
2019/07/04 1,188 1,197 1,181 1,196 6,900
2019/07/03 1,156 1,182 1,156 1,178 10,600
2019/07/02 1,159 1,169 1,151 1,151 10,600
2019/07/01 1,115 1,170 1,108 1,170 19,300
2019/06/28 1,130 1,135 1,111 1,114 31,100
2019/06/27 1,125 1,147 1,124 1,144 21,200
2019/06/26 1,120 1,126 1,110 1,110 9,200
2019/06/25 1,152 1,154 1,122 1,125 8,300
2019/06/24 1,159 1,159 1,132 1,133 3,900
2019/06/21 1,149 1,155 1,127 1,152 40,300
2019/06/20 1,154 1,154 1,140 1,142 3,100
2019/06/19 1,148 1,148 1,138 1,142 11,100
2019/06/18 1,149 1,153 1,122 1,126 9,900
2019/06/17 1,153 1,158 1,146 1,149 8,400
2019/06/14 1,174 1,174 1,159 1,160 15,500
2019/06/13 1,181 1,185 1,161 1,169 16,300
2019/06/12 1,201 1,205 1,187 1,187 9,100
2019/06/11 1,196 1,197 1,184 1,190 12,300
2019/06/10 1,193 1,207 1,193 1,199 9,300
2019/06/07 1,186 1,186 1,160 1,174 7,400
2019/06/06 1,205 1,210 1,170 1,174 10,000
2019/06/05 1,200 1,205 1,185 1,199 15,400
2019/06/04 1,203 1,205 1,160 1,175 10,400
2019/06/03 1,197 1,206 1,185 1,194 9,400
2019/05/31 1,226 1,227 1,202 1,204 15,200
2019/05/30 1,258 1,259 1,216 1,242 14,700
2019/05/29 1,245 1,256 1,237 1,251 10,100
2019/05/28 1,301 1,301 1,251 1,253 8,400
2019/05/27 1,291 1,309 1,286 1,305 10,200
2019/05/24 1,275 1,289 1,266 1,283 12,500
2019/05/23 1,273 1,290 1,271 1,285 6,800
2019/05/22 1,323 1,323 1,278 1,282 9,400
2019/05/21 1,328 1,333 1,315 1,319 5,600
2019/05/20 1,351 1,351 1,316 1,331 10,600
2019/05/17 1,349 1,355 1,347 1,352 19,200
2019/05/16 1,290 1,336 1,278 1,329 36,300
2019/05/15 1,270 1,290 1,268 1,286 27,500
2019/05/14 1,258 1,272 1,242 1,268 26,100
2019/05/13 1,255 1,294 1,250 1,262 32,500
2019/05/10 1,233 1,273 1,228 1,257 33,500
2019/05/09 1,267 1,267 1,233 1,233 30,200
2019/05/08 1,292 1,293 1,258 1,262 36,100
2019/05/07 1,322 1,345 1,304 1,318 36,100
2019/04/26 1,366 1,367 1,251 1,323 54,900
2019/04/25 1,384 1,393 1,361 1,380 38,600
2019/04/24 1,371 1,386 1,357 1,358 27,400
2019/04/23 1,380 1,390 1,360 1,367 27,000
2019/04/22 1,353 1,385 1,349 1,380 28,500
2019/04/19 1,327 1,353 1,327 1,351 13,500
2019/04/18 1,354 1,356 1,319 1,324 24,200
2019/04/17 1,360 1,361 1,347 1,354 26,800
2019/04/16 1,343 1,369 1,332 1,347 28,100
2019/04/15 1,325 1,347 1,325 1,340 39,300
2019/04/12 1,310 1,310 1,296 1,297 21,900
2019/04/11 1,303 1,318 1,303 1,310 25,900
2019/04/10 1,311 1,311 1,290 1,304 20,700
2019/04/09 1,312 1,317 1,297 1,312 22,900
2019/04/08 1,314 1,322 1,313 1,313 19,400
2019/04/05 1,310 1,315 1,295 1,314 21,800
2019/04/04 1,294 1,319 1,294 1,309 27,800
2019/04/03 1,285 1,302 1,272 1,294 36,700
2019/04/02 1,284 1,298 1,279 1,285 30,600
2019/04/01 1,245 1,277 1,239 1,275 35,300
2019/03/29 1,242 1,242 1,222 1,225 15,500
2019/03/28 1,272 1,272 1,224 1,237 28,200
2019/03/27 1,253 1,282 1,251 1,271 38,500
2019/03/26 1,220 1,258 1,220 1,254 53,500
2019/03/25 1,249 1,249 1,200 1,201 25,300
2019/03/22 1,255 1,262 1,249 1,260 45,700
2019/03/20 1,238 1,268 1,238 1,246 39,100
2019/03/19 1,237 1,246 1,213 1,237 30,600
2019/03/18 1,199 1,241 1,192 1,238 56,000
2019/03/15 1,194 1,219 1,192 1,197 47,500
2019/03/14 1,198 1,211 1,181 1,192 30,800
2019/03/13 1,193 1,204 1,186 1,188 27,500
2019/03/12 1,174 1,206 1,174 1,191 39,500
2019/03/11 1,136 1,172 1,136 1,172 28,400
2019/03/08 1,158 1,161 1,131 1,133 41,400
2019/03/07 1,164 1,186 1,164 1,176 35,700
2019/03/06 1,201 1,201 1,162 1,163 36,500
2019/03/05 1,220 1,224 1,196 1,200 29,300
2019/03/04 1,210 1,224 1,206 1,220 29,700
2019/03/01 1,221 1,222 1,208 1,210 24,600
2019/02/28 1,214 1,231 1,214 1,220 31,700
2019/02/27 1,242 1,242 1,214 1,214 40,500
2019/02/26 1,246 1,254 1,225 1,231 23,700
2019/02/25 1,240 1,257 1,240 1,246 32,600
2019/02/22 1,232 1,235 1,211 1,231 20,600
2019/02/21 1,209 1,233 1,202 1,232 25,000
2019/02/20 1,200 1,221 1,200 1,209 30,500
2019/02/19 1,230 1,234 1,189 1,199 38,000
2019/02/18 1,202 1,240 1,202 1,230 35,700
2019/02/15 1,211 1,211 1,192 1,196 20,700
2019/02/14 1,180 1,221 1,180 1,211 47,100
2019/02/13 1,180 1,183 1,173 1,180 29,600
2019/02/12 1,167 1,179 1,167 1,170 32,800
2019/02/08 1,162 1,166 1,152 1,162 37,100
2019/02/07 1,184 1,184 1,156 1,162 40,800
2019/02/06 1,181 1,186 1,181 1,184 24,000
2019/02/05 1,160 1,192 1,160 1,162 34,700
2019/02/04 1,142 1,160 1,139 1,155 65,100
2019/02/01 1,111 1,117 1,091 1,109 96,100
2019/01/31 1,023 1,030 988 990 21,800
2019/01/30 1,011 1,041 997 1,005 29,000
2019/01/29 1,004 1,004 987 996 13,000
2019/01/28 1,004 1,004 994 999 9,500
2019/01/25 1,007 1,029 994 1,002 16,200
2019/01/24 992 1,002 983 1,001 8,200
2019/01/23 990 1,015 990 997 8,700
2019/01/22 1,019 1,021 1,002 1,010 5,100
2019/01/21 1,000 1,021 1,000 1,019 8,500
2019/01/18 1,006 1,016 991 996 15,800
2019/01/17 988 1,010 988 1,006 6,300
2019/01/16 1,009 1,009 985 986 11,500
2019/01/15 986 1,010 983 1,010 10,800
2019/01/11 1,000 1,000 975 985 15,700
2019/01/10 1,000 1,001 985 996 17,100
2019/01/09 1,016 1,016 1,000 1,000 11,600
2019/01/08 1,023 1,025 1,004 1,011 12,000
2019/01/07 1,039 1,041 1,012 1,019 14,700
2019/01/04 1,014 1,034 1,006 1,014 18,300

このページの先頭へ