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
2020/12/30 1,047 1,061 1,024 1,050 53,800
2020/12/29 1,018 1,026 1,002 1,026 42,800
2020/12/28 1,016 1,022 1,007 1,013 37,200
2020/12/25 1,015 1,019 1,010 1,015 20,900
2020/12/24 1,022 1,022 1,006 1,009 35,000
2020/12/23 1,028 1,030 1,018 1,019 10,000
2020/12/22 1,042 1,042 1,018 1,018 17,000
2020/12/21 1,051 1,053 1,040 1,048 14,200
2020/12/18 1,043 1,052 1,043 1,051 32,100
2020/12/17 1,050 1,050 1,038 1,043 14,400
2020/12/16 1,055 1,057 1,042 1,049 18,700
2020/12/15 1,044 1,050 1,039 1,045 13,700
2020/12/14 1,048 1,053 1,035 1,035 23,300
2020/12/11 1,030 1,034 1,022 1,025 20,200
2020/12/10 1,031 1,032 1,026 1,030 16,300
2020/12/09 1,033 1,039 1,028 1,030 23,100
2020/12/08 1,035 1,042 1,027 1,030 14,000
2020/12/07 1,053 1,055 1,033 1,035 15,500
2020/12/04 1,050 1,053 1,044 1,050 21,100
2020/12/03 1,055 1,059 1,045 1,050 19,700
2020/12/02 1,080 1,081 1,051 1,053 24,400
2020/12/01 1,076 1,088 1,065 1,069 19,500
2020/11/30 1,099 1,099 1,075 1,075 16,800
2020/11/27 1,100 1,120 1,099 1,100 26,300
2020/11/26 1,115 1,125 1,082 1,097 10,000
2020/11/25 1,127 1,134 1,090 1,095 15,100
2020/11/24 1,131 1,134 1,110 1,121 12,200
2020/11/20 1,112 1,112 1,098 1,107 5,800
2020/11/19 1,091 1,101 1,086 1,093 13,000
2020/11/18 1,133 1,133 1,104 1,107 7,900
2020/11/17 1,149 1,150 1,080 1,123 25,100
2020/11/16 1,138 1,155 1,126 1,146 17,300
2020/11/13 1,146 1,146 1,108 1,108 9,500
2020/11/12 1,164 1,164 1,150 1,153 5,600
2020/11/11 1,161 1,164 1,148 1,164 17,900
2020/11/10 1,135 1,148 1,135 1,148 20,500
2020/11/09 1,149 1,149 1,130 1,141 13,400
2020/11/06 1,135 1,144 1,133 1,144 12,800
2020/11/05 1,117 1,136 1,111 1,136 9,500
2020/11/04 1,126 1,126 1,090 1,111 8,000
2020/11/02 1,100 1,112 1,089 1,111 12,400
2020/10/30 1,094 1,120 1,080 1,080 10,400
2020/10/29 1,130 1,130 1,093 1,093 10,400
2020/10/28 1,118 1,120 1,110 1,120 10,000
2020/10/27 1,090 1,113 1,090 1,112 7,700
2020/10/26 1,115 1,115 1,106 1,106 3,900
2020/10/23 1,106 1,123 1,101 1,115 4,300
2020/10/22 1,117 1,125 1,097 1,112 12,900
2020/10/21 1,105 1,121 1,105 1,116 4,600
2020/10/20 1,121 1,121 1,104 1,104 2,600
2020/10/19 1,103 1,121 1,101 1,121 6,000
2020/10/16 1,100 1,100 1,090 1,090 4,100
2020/10/15 1,100 1,105 1,092 1,092 7,400
2020/10/14 1,092 1,100 1,091 1,097 4,000
2020/10/13 1,119 1,119 1,094 1,099 9,900
2020/10/12 1,143 1,143 1,112 1,119 8,200
2020/10/09 1,188 1,188 1,140 1,154 8,200
2020/10/08 1,196 1,196 1,173 1,189 16,200
2020/10/07 1,215 1,222 1,201 1,207 9,300
2020/10/06 1,232 1,232 1,215 1,225 6,000
2020/10/05 1,211 1,234 1,201 1,234 15,600
2020/10/02 1,243 1,243 1,201 1,201 15,300
2020/09/30 1,256 1,271 1,223 1,243 29,400
2020/09/29 1,247 1,257 1,198 1,257 36,200
2020/09/28 1,220 1,270 1,178 1,270 44,200
2020/09/25 1,161 1,249 1,147 1,240 22,400
2020/09/24 1,142 1,164 1,140 1,153 14,900
2020/09/23 1,135 1,151 1,135 1,142 14,500
2020/09/18 1,151 1,164 1,144 1,156 19,100
2020/09/17 1,150 1,154 1,144 1,151 11,900
2020/09/16 1,147 1,147 1,126 1,146 14,300
2020/09/15 1,116 1,118 1,109 1,117 6,400
2020/09/14 1,110 1,111 1,101 1,111 10,300
2020/09/11 1,116 1,116 1,096 1,100 20,200
2020/09/10 1,094 1,099 1,078 1,086 15,600
2020/09/09 1,085 1,106 1,081 1,081 26,400
2020/09/08 1,093 1,115 1,091 1,115 18,100
2020/09/07 1,083 1,096 1,081 1,093 8,200
2020/09/04 1,090 1,094 1,081 1,081 12,400
2020/09/03 1,106 1,110 1,101 1,101 3,600
2020/09/02 1,103 1,105 1,100 1,102 6,700
2020/09/01 1,104 1,105 1,098 1,101 7,200
2020/08/31 1,113 1,120 1,100 1,110 15,300
2020/08/28 1,118 1,130 1,105 1,120 14,100
2020/08/27 1,100 1,106 1,100 1,106 6,000
2020/08/26 1,101 1,104 1,095 1,101 4,800
2020/08/25 1,105 1,105 1,089 1,101 9,600
2020/08/24 1,090 1,092 1,086 1,092 3,300
2020/08/21 1,072 1,091 1,072 1,084 7,500
2020/08/20 1,102 1,104 1,072 1,072 12,500
2020/08/19 1,104 1,110 1,104 1,107 2,300
2020/08/18 1,115 1,120 1,103 1,104 6,900
2020/08/17 1,121 1,121 1,110 1,110 5,100
2020/08/14 1,147 1,147 1,119 1,119 7,000
2020/08/13 1,128 1,134 1,126 1,131 10,800
2020/08/12 1,118 1,129 1,118 1,128 12,100
2020/08/11 1,134 1,134 1,103 1,122 12,900
2020/08/07 1,119 1,119 1,104 1,106 3,000
2020/08/06 1,130 1,130 1,111 1,119 2,400
2020/08/05 1,134 1,134 1,099 1,133 24,000
2020/08/04 1,150 1,150 1,120 1,142 4,800
2020/08/03 1,105 1,116 1,101 1,113 8,800
2020/07/31 1,200 1,200 1,111 1,111 12,800
2020/07/30 1,207 1,210 1,194 1,210 10,500
2020/07/29 1,196 1,196 1,183 1,190 4,200
2020/07/28 1,200 1,200 1,189 1,196 5,800
2020/07/27 1,199 1,199 1,179 1,196 11,000
2020/07/22 1,212 1,212 1,169 1,169 8,200
2020/07/21 1,199 1,224 1,191 1,222 8,800
2020/07/20 1,189 1,193 1,170 1,188 4,100
2020/07/17 1,199 1,199 1,172 1,189 3,600
2020/07/16 1,180 1,194 1,175 1,175 3,300
2020/07/15 1,156 1,181 1,156 1,178 13,600
2020/07/14 1,207 1,207 1,161 1,185 16,400
2020/07/13 1,211 1,211 1,158 1,182 10,700
2020/07/10 1,184 1,190 1,151 1,151 12,100
2020/07/09 1,230 1,230 1,180 1,184 9,100
2020/07/08 1,214 1,240 1,200 1,200 12,500
2020/07/07 1,218 1,230 1,212 1,214 10,200
2020/07/06 1,250 1,270 1,215 1,218 15,300
2020/07/03 1,286 1,291 1,247 1,291 24,400
2020/07/02 1,224 1,262 1,204 1,238 10,600
2020/07/01 1,223 1,227 1,207 1,207 5,100
2020/06/30 1,300 1,300 1,216 1,223 23,700
2020/06/29 1,226 1,300 1,216 1,282 23,300
2020/06/26 1,199 1,234 1,178 1,234 13,100
2020/06/25 1,198 1,205 1,169 1,169 12,700
2020/06/24 1,173 1,180 1,166 1,177 3,000
2020/06/23 1,153 1,177 1,153 1,177 4,900
2020/06/22 1,136 1,153 1,130 1,147 4,000
2020/06/19 1,164 1,164 1,136 1,148 8,700
2020/06/18 1,169 1,169 1,130 1,164 5,700
2020/06/17 1,160 1,160 1,134 1,154 4,700
2020/06/16 1,120 1,160 1,109 1,160 10,600
2020/06/15 1,128 1,135 1,084 1,091 8,400
2020/06/12 1,141 1,156 1,125 1,128 12,500
2020/06/11 1,179 1,190 1,152 1,161 11,300
2020/06/10 1,176 1,196 1,176 1,196 8,000
2020/06/09 1,178 1,210 1,176 1,191 8,500
2020/06/08 1,191 1,191 1,168 1,180 16,000
2020/06/05 1,178 1,208 1,161 1,208 18,400
2020/06/04 1,184 1,188 1,168 1,188 9,300
2020/06/03 1,176 1,176 1,146 1,167 12,600
2020/06/02 1,177 1,186 1,125 1,182 20,900
2020/06/01 1,111 1,259 1,091 1,164 40,700
2020/05/29 1,110 1,110 1,095 1,095 22,000
2020/05/28 1,100 1,110 1,083 1,110 26,700
2020/05/27 1,074 1,086 1,052 1,086 13,600
2020/05/26 1,032 1,077 1,032 1,074 10,500
2020/05/25 1,025 1,043 1,001 1,019 19,600
2020/05/22 1,029 1,030 1,010 1,012 10,400
2020/05/21 1,026 1,030 1,019 1,030 5,800
2020/05/20 1,033 1,039 1,020 1,025 14,000
2020/05/19 1,069 1,069 1,000 1,033 20,900
2020/05/18 1,048 1,060 1,019 1,030 18,700
2020/05/15 1,048 1,062 1,033 1,038 7,200
2020/05/14 1,081 1,081 1,049 1,049 6,700
2020/05/13 1,092 1,092 1,060 1,090 9,100
2020/05/12 1,117 1,117 1,095 1,098 5,000
2020/05/11 1,102 1,114 1,092 1,114 12,000
2020/05/08 1,093 1,099 1,063 1,099 7,600
2020/05/07 1,082 1,087 1,057 1,057 12,500
2020/05/01 1,031 1,094 1,031 1,094 13,300
2020/04/30 1,100 1,100 1,061 1,075 24,000
2020/04/28 1,080 1,095 1,052 1,095 11,900
2020/04/27 1,048 1,070 1,038 1,070 9,600
2020/04/24 1,029 1,040 1,016 1,040 12,700
2020/04/23 994 1,022 994 1,022 5,200
2020/04/22 998 998 987 993 7,500
2020/04/21 995 1,009 995 1,009 8,400
2020/04/20 997 1,018 995 1,003 8,700
2020/04/17 1,035 1,035 1,001 1,001 8,900
2020/04/16 993 1,035 993 1,035 11,100
2020/04/15 1,019 1,019 993 993 13,600
2020/04/14 1,010 1,019 997 1,011 8,000
2020/04/13 1,012 1,022 1,000 1,009 3,800
2020/04/10 1,020 1,027 993 1,025 8,400
2020/04/09 1,013 1,019 992 1,014 11,400
2020/04/08 990 1,036 990 1,019 13,800
2020/04/07 996 1,027 981 1,006 9,900
2020/04/06 961 999 959 995 14,800
2020/04/03 960 983 930 932 9,400
2020/04/02 1,005 1,005 963 972 16,200
2020/04/01 1,033 1,041 990 990 19,000
2020/03/31 1,099 1,099 1,028 1,042 23,500
2020/03/30 1,051 1,091 1,040 1,087 41,500
2020/03/27 1,030 1,155 1,027 1,155 85,300
2020/03/26 1,035 1,081 990 1,040 32,400
2020/03/25 1,064 1,064 991 1,035 38,900
2020/03/24 980 1,028 973 1,006 41,800
2020/03/23 978 1,035 963 965 50,900
2020/03/19 980 1,004 899 899 52,000
2020/03/18 1,047 1,047 961 964 20,200
2020/03/17 910 970 868 970 35,200
2020/03/16 922 953 891 899 15,600
2020/03/13 929 960 853 924 45,300
2020/03/12 950 984 920 944 26,400
2020/03/11 961 1,021 950 994 35,900
2020/03/10 918 931 890 931 31,500
2020/03/09 979 985 933 933 25,800
2020/03/06 1,018 1,018 985 985 25,500
2020/03/05 1,031 1,043 1,022 1,022 12,900
2020/03/04 1,018 1,032 1,015 1,022 8,400
2020/03/03 1,071 1,084 1,037 1,037 23,500
2020/03/02 996 1,078 996 1,050 28,100
2020/02/28 1,067 1,067 996 996 28,000
2020/02/27 1,138 1,138 1,072 1,077 25,000
2020/02/26 1,073 1,092 1,073 1,085 15,800
2020/02/25 1,090 1,097 1,067 1,073 29,500
2020/02/21 1,124 1,138 1,123 1,129 6,200
2020/02/20 1,142 1,149 1,132 1,132 5,600
2020/02/19 1,160 1,165 1,138 1,141 7,200
2020/02/18 1,175 1,175 1,135 1,135 13,400
2020/02/17 1,198 1,198 1,175 1,175 10,200
2020/02/14 1,185 1,193 1,184 1,189 7,900
2020/02/13 1,183 1,195 1,182 1,195 4,800
2020/02/12 1,186 1,196 1,182 1,186 5,300
2020/02/10 1,186 1,205 1,183 1,187 6,900
2020/02/07 1,208 1,209 1,193 1,205 6,800
2020/02/06 1,180 1,208 1,180 1,208 18,800
2020/02/05 1,170 1,180 1,143 1,180 8,200
2020/02/04 1,109 1,165 1,107 1,165 13,900
2020/02/03 1,124 1,159 1,124 1,124 16,900
2020/01/31 1,205 1,218 1,200 1,201 14,100
2020/01/30 1,206 1,206 1,171 1,187 12,900
2020/01/29 1,204 1,206 1,189 1,193 8,200
2020/01/28 1,222 1,224 1,188 1,201 35,300
2020/01/27 1,241 1,241 1,223 1,226 12,000
2020/01/24 1,260 1,261 1,246 1,252 8,400
2020/01/23 1,258 1,284 1,256 1,256 7,900
2020/01/22 1,250 1,258 1,243 1,245 8,900
2020/01/21 1,211 1,262 1,211 1,249 10,300
2020/01/20 1,201 1,208 1,201 1,206 5,100
2020/01/17 1,226 1,226 1,200 1,200 7,800
2020/01/16 1,239 1,239 1,213 1,213 9,700
2020/01/15 1,247 1,248 1,232 1,248 11,500
2020/01/14 1,256 1,256 1,247 1,247 3,600
2020/01/10 1,248 1,260 1,247 1,250 2,300
2020/01/09 1,241 1,254 1,241 1,247 3,100
2020/01/08 1,250 1,250 1,231 1,236 15,400
2020/01/07 1,269 1,278 1,250 1,268 13,100
2020/01/06 1,267 1,270 1,247 1,249 14,200

このページの先頭へ