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
2023/12/29 1,322 1,326 1,300 1,317 52,900
2023/12/28 1,320 1,332 1,317 1,332 33,100
2023/12/27 1,316 1,319 1,297 1,314 34,700
2023/12/26 1,290 1,302 1,288 1,300 25,900
2023/12/25 1,286 1,294 1,275 1,284 19,400
2023/12/22 1,257 1,290 1,257 1,279 46,100
2023/12/21 1,257 1,269 1,257 1,257 18,200
2023/12/20 1,265 1,271 1,257 1,261 21,700
2023/12/19 1,252 1,273 1,252 1,266 28,400
2023/12/18 1,261 1,261 1,226 1,250 31,200
2023/12/15 1,280 1,283 1,262 1,272 51,500
2023/12/14 1,307 1,307 1,283 1,288 62,700
2023/12/13 1,266 1,328 1,266 1,311 108,400
2023/12/12 1,260 1,263 1,243 1,262 28,000
2023/12/11 1,230 1,256 1,230 1,256 29,600
2023/12/08 1,226 1,240 1,212 1,222 40,500
2023/12/07 1,230 1,234 1,219 1,227 26,000
2023/12/06 1,207 1,242 1,207 1,242 31,900
2023/12/05 1,210 1,223 1,207 1,207 37,300
2023/12/04 1,187 1,210 1,184 1,210 27,700
2023/12/01 1,212 1,223 1,203 1,208 34,400
2023/11/30 1,208 1,212 1,183 1,209 31,400
2023/11/29 1,208 1,218 1,200 1,218 36,000
2023/11/28 1,179 1,200 1,177 1,200 25,900
2023/11/27 1,171 1,174 1,163 1,171 16,400
2023/11/24 1,173 1,176 1,162 1,173 15,000
2023/11/22 1,159 1,172 1,159 1,166 14,900
2023/11/21 1,145 1,158 1,145 1,156 18,500
2023/11/20 1,157 1,162 1,148 1,148 21,500
2023/11/17 1,129 1,155 1,129 1,155 17,700
2023/11/16 1,139 1,147 1,127 1,128 12,200
2023/11/15 1,156 1,156 1,137 1,139 22,500
2023/11/14 1,160 1,164 1,141 1,141 23,100
2023/11/13 1,168 1,171 1,158 1,158 12,400
2023/11/10 1,160 1,168 1,151 1,168 17,700
2023/11/09 1,157 1,164 1,152 1,162 18,500
2023/11/08 1,192 1,198 1,154 1,158 34,500
2023/11/07 1,200 1,213 1,192 1,192 38,400
2023/11/06 1,212 1,223 1,197 1,214 66,300
2023/11/02 1,200 1,209 1,194 1,201 65,100
2023/11/01 1,174 1,214 1,166 1,213 93,600
2023/10/31 1,153 1,177 1,146 1,173 76,200
2023/10/30 1,152 1,157 1,132 1,147 357,300
2023/10/27 1,155 1,161 1,148 1,152 32,300
2023/10/26 1,153 1,165 1,138 1,143 36,100
2023/10/25 1,158 1,162 1,152 1,153 24,700
2023/10/24 1,146 1,157 1,133 1,153 34,100
2023/10/23 1,174 1,180 1,152 1,152 27,200
2023/10/20 1,168 1,180 1,166 1,176 17,600
2023/10/19 1,166 1,182 1,160 1,174 19,900
2023/10/18 1,183 1,183 1,169 1,175 24,400
2023/10/17 1,176 1,190 1,171 1,176 28,700
2023/10/16 1,165 1,178 1,153 1,158 29,100
2023/10/13 1,192 1,201 1,175 1,179 40,800
2023/10/12 1,181 1,194 1,170 1,192 31,200
2023/10/11 1,175 1,182 1,168 1,178 31,200
2023/10/10 1,162 1,171 1,156 1,168 31,200
2023/10/06 1,150 1,157 1,142 1,146 28,400
2023/10/05 1,111 1,144 1,111 1,143 42,700
2023/10/04 1,124 1,131 1,112 1,114 56,100
2023/10/03 1,138 1,152 1,128 1,139 31,500
2023/10/02 1,174 1,174 1,142 1,142 36,900
2023/09/29 1,192 1,192 1,166 1,174 42,200
2023/09/28 1,189 1,189 1,173 1,177 33,800
2023/09/27 1,186 1,199 1,174 1,196 55,300
2023/09/26 1,187 1,187 1,173 1,179 37,900
2023/09/25 1,174 1,187 1,167 1,185 40,700
2023/09/22 1,159 1,179 1,156 1,174 47,800
2023/09/21 1,150 1,168 1,150 1,163 36,100
2023/09/20 1,163 1,171 1,150 1,153 38,400
2023/09/19 1,150 1,164 1,150 1,164 50,700
2023/09/15 1,134 1,155 1,130 1,143 70,700
2023/09/14 1,125 1,130 1,118 1,126 27,500
2023/09/13 1,128 1,128 1,118 1,126 29,700
2023/09/12 1,111 1,121 1,110 1,121 14,400
2023/09/11 1,110 1,118 1,102 1,111 20,200
2023/09/08 1,121 1,128 1,105 1,109 34,400
2023/09/07 1,127 1,128 1,117 1,122 23,200
2023/09/06 1,120 1,130 1,119 1,121 32,900
2023/09/05 1,116 1,123 1,109 1,117 49,800
2023/09/04 1,093 1,105 1,093 1,105 36,800
2023/09/01 1,074 1,092 1,074 1,089 27,500
2023/08/31 1,082 1,082 1,073 1,074 22,900
2023/08/30 1,092 1,092 1,080 1,083 25,900
2023/08/29 1,084 1,088 1,079 1,087 19,000
2023/08/28 1,069 1,076 1,065 1,076 21,400
2023/08/25 1,047 1,057 1,043 1,056 12,900
2023/08/24 1,039 1,053 1,039 1,053 23,900
2023/08/23 1,026 1,041 1,026 1,041 13,000
2023/08/22 1,026 1,026 1,020 1,026 13,800
2023/08/21 1,022 1,031 1,019 1,026 11,500
2023/08/18 1,018 1,021 1,012 1,015 18,800
2023/08/17 1,026 1,030 1,018 1,022 29,800
2023/08/16 1,046 1,046 1,031 1,031 18,100
2023/08/15 1,050 1,050 1,042 1,047 17,200
2023/08/14 1,062 1,066 1,049 1,051 21,500
2023/08/10 1,055 1,063 1,047 1,062 26,000
2023/08/09 1,073 1,073 1,055 1,057 15,700
2023/08/08 1,079 1,085 1,072 1,073 12,300
2023/08/07 1,061 1,077 1,060 1,072 21,000
2023/08/04 1,071 1,078 1,060 1,061 23,400
2023/08/03 1,082 1,082 1,071 1,078 44,300
2023/08/02 1,073 1,090 1,071 1,082 38,200
2023/08/01 1,065 1,084 1,065 1,081 46,800
2023/07/31 1,064 1,064 1,054 1,057 46,100
2023/07/28 1,055 1,058 1,047 1,056 29,600
2023/07/27 1,046 1,058 1,046 1,055 16,300
2023/07/26 1,046 1,052 1,039 1,046 20,000
2023/07/25 1,054 1,054 1,043 1,047 21,800
2023/07/24 1,045 1,053 1,041 1,053 31,400
2023/07/21 1,038 1,041 1,033 1,038 17,300
2023/07/20 1,047 1,047 1,034 1,038 14,200
2023/07/19 1,035 1,045 1,031 1,044 49,400
2023/07/18 1,025 1,032 1,020 1,031 41,400
2023/07/14 1,017 1,024 1,015 1,018 37,500
2023/07/13 1,011 1,013 1,004 1,012 23,300
2023/07/12 1,005 1,011 1,002 1,006 27,600
2023/07/11 1,002 1,008 1,002 1,005 18,100
2023/07/10 1,001 1,009 999 1,003 33,500
2023/07/07 999 1,003 990 997 28,900
2023/07/06 1,004 1,008 1,000 1,002 13,800
2023/07/05 1,008 1,008 1,001 1,007 31,700
2023/07/04 1,005 1,008 1,001 1,007 27,000
2023/07/03 1,005 1,010 1,003 1,004 33,900
2023/06/30 999 999 991 999 57,900
2023/06/29 997 999 990 995 28,800
2023/06/28 985 992 985 992 18,800
2023/06/27 979 983 974 978 13,900
2023/06/26 980 986 974 979 16,200
2023/06/23 984 989 977 981 29,400
2023/06/22 985 989 982 983 18,800
2023/06/21 986 990 983 984 25,800
2023/06/20 987 987 980 987 18,000
2023/06/19 980 988 976 988 21,300
2023/06/16 982 982 975 976 27,900
2023/06/15 979 985 978 978 15,300
2023/06/14 979 982 975 979 22,700
2023/06/13 980 983 975 979 27,300
2023/06/12 970 981 970 979 24,900
2023/06/09 965 970 963 967 37,100
2023/06/08 971 971 962 965 25,300
2023/06/07 967 972 964 964 22,400
2023/06/06 968 971 963 967 16,700
2023/06/05 974 974 967 968 28,300
2023/06/02 958 966 957 964 32,500
2023/06/01 959 964 949 951 57,800
2023/05/31 968 968 953 954 62,900
2023/05/30 980 981 970 974 19,000
2023/05/29 975 981 970 977 22,800
2023/05/26 980 985 969 969 20,600
2023/05/25 982 985 979 982 20,500
2023/05/24 981 988 979 987 17,300
2023/05/23 999 1,000 975 984 49,800
2023/05/22 984 998 984 998 24,700
2023/05/19 994 994 982 982 19,700
2023/05/18 1,004 1,004 989 992 27,000
2023/05/17 1,002 1,002 994 998 23,700
2023/05/16 1,002 1,003 994 1,002 20,900
2023/05/15 1,004 1,005 998 1,001 17,700
2023/05/12 992 1,003 992 1,000 23,700
2023/05/11 994 1,006 993 1,002 21,800
2023/05/10 1,003 1,006 993 993 18,800
2023/05/09 1,006 1,010 1,002 1,010 24,200
2023/05/08 993 1,006 991 1,006 35,800
2023/05/02 1,000 1,000 989 990 18,300
2023/05/01 1,000 1,002 993 1,001 51,000
2023/04/28 988 998 987 998 56,400
2023/04/27 981 987 978 987 36,200
2023/04/26 987 989 981 981 32,300
2023/04/25 985 993 985 991 63,700
2023/04/24 980 986 978 984 23,400
2023/04/21 980 985 976 978 17,900
2023/04/20 978 982 978 980 13,700
2023/04/19 985 986 980 986 20,900
2023/04/18 984 988 981 985 25,200
2023/04/17 987 987 978 980 16,600
2023/04/14 980 987 977 985 28,900
2023/04/13 970 979 967 979 25,800
2023/04/12 964 972 964 972 15,100
2023/04/11 966 968 961 965 23,600
2023/04/10 958 963 957 962 13,600
2023/04/07 958 963 954 956 35,600
2023/04/06 965 969 959 959 30,600
2023/04/05 982 982 968 970 28,200
2023/04/04 988 991 984 990 49,500
2023/04/03 975 988 973 984 48,100
2023/03/31 970 973 963 970 45,600
2023/03/30 956 966 953 966 89,500
2023/03/29 970 978 968 978 134,800
2023/03/28 972 972 961 964 80,200
2023/03/27 969 973 963 968 97,700
2023/03/24 961 967 960 966 71,900
2023/03/23 955 967 953 967 46,500
2023/03/22 959 965 956 961 60,200
2023/03/20 956 957 947 947 91,300
2023/03/17 957 963 956 960 99,500
2023/03/16 950 956 946 953 84,500
2023/03/15 961 970 958 964 72,500
2023/03/14 964 964 949 952 106,300
2023/03/13 973 976 963 976 124,700
2023/03/10 984 992 976 979 158,900
2023/03/09 996 1,004 995 1,002 63,400
2023/03/08 992 996 990 995 35,200
2023/03/07 986 994 985 994 40,600
2023/03/06 986 993 985 988 72,200
2023/03/03 984 987 977 985 66,600
2023/03/02 983 985 976 980 55,400
2023/03/01 984 987 981 984 26,000
2023/02/28 983 988 982 984 36,400
2023/02/27 984 990 983 989 44,900
2023/02/24 979 984 978 984 32,800
2023/02/22 982 984 975 979 37,300
2023/02/21 989 990 982 982 21,300
2023/02/20 980 988 980 988 32,700
2023/02/17 979 981 977 977 24,800
2023/02/16 985 987 980 982 29,200
2023/02/15 993 993 978 980 28,000
2023/02/14 990 997 986 986 45,600
2023/02/13 985 989 981 984 38,100
2023/02/10 976 987 976 979 50,200
2023/02/09 975 980 974 977 46,800
2023/02/08 974 977 970 975 32,200
2023/02/07 970 974 970 970 22,700
2023/02/06 967 969 961 969 29,000
2023/02/03 958 961 956 959 43,800
2023/02/02 969 970 957 957 47,500
2023/02/01 973 975 965 965 45,100
2023/01/31 977 978 969 974 52,600
2023/01/30 970 977 968 968 71,400
2023/01/27 969 971 965 966 23,000
2023/01/26 973 974 968 968 24,200
2023/01/25 973 975 972 973 25,600
2023/01/24 979 983 972 975 55,900
2023/01/23 967 975 964 974 43,900
2023/01/20 964 967 962 963 19,100
2023/01/19 963 966 959 962 31,500
2023/01/18 959 968 956 963 47,400
2023/01/17 951 958 951 957 31,500
2023/01/16 947 956 947 950 31,100
2023/01/13 950 956 950 950 20,300
2023/01/12 953 956 951 955 19,700
2023/01/11 948 954 946 953 23,100
2023/01/10 947 950 943 945 20,700
2023/01/06 941 945 937 941 27,400
2023/01/05 949 949 940 941 29,900
2023/01/04 962 962 947 947 38,100

このページの先頭へ